KissMeData/365550/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	210300	1791309120	4165	4165	4165	4165	121442
3	20230531	210200	1791309120	4165	4165	4165	4165	0
4	20230531	210100	1791309120	4165	4165	4165	4165	0
5	20230531	210000	1791309120	4165	4165	4165	4165	0
6	20230531	205900	1791309120	4165	4165	4165	4165	0
7	20230531	205800	1791309120	4165	4165	4165	4165	0
8	20230531	205700	1791309120	4165	4165	4165	4165	0
9	20230531	205600	1791309120	4165	4165	4165	4165	0
10	20230531	205500	1791309120	4165	4165	4165	4165	0
11	20230531	205400	1791309120	4165	4165	4165	4165	0
12	20230531	205300	1791309120	4165	4165	4165	4165	0
13	20230531	205200	1791309120	4165	4165	4165	4165	0
14	20230531	205100	1791309120	4165	4165	4165	4165	0
15	20230531	205000	1791309120	4165	4165	4165	4165	0
16	20230531	204900	1791309120	4165	4165	4165	4165	0
17	20230531	204800	1791309120	4165	4165	4165	4165	0
18	20230531	204700	1791309120	4165	4165	4165	4165	0
19	20230531	204600	1791309120	4165	4165	4165	4165	0
20	20230531	204500	1791309120	4165	4165	4165	4165	0
21	20230531	204400	1791309120	4165	4165	4165	4165	0
22	20230531	204300	1791309120	4165	4165	4165	4165	0
23	20230531	204200	1791309120	4165	4165	4165	4165	0
24	20230531	204100	1791309120	4165	4165	4165	4165	0
25	20230531	204000	1791309120	4165	4165	4165	4165	0
26	20230531	203900	1791309120	4165	4165	4165	4165	0
27	20230531	203800	1791309120	4165	4165	4165	4165	0
28	20230531	203700	1791309120	4165	4165	4165	4165	0
29	20230531	203600	1791309120	4165	4165	4165	4165	0
30	20230531	203500	1791309120	4165	4165	4165	4165	0
31	20230531	203400	1791309120	4165	4165	4165	4165	0
32	20230531	203300	1791309120	4165	4165	4165	4165	121442
33	20230531	203200	1791309120	4165	4165	4165	4165	0
34	20230531	203100	1791309120	4165	4165	4165	4165	0
35	20230531	203000	1791309120	4165	4165	4165	4165	0
36	20230531	202900	1791309120	4165	4165	4165	4165	0
37	20230531	202800	1791309120	4165	4165	4165	4165	0
38	20230531	202700	1791309120	4165	4165	4165	4165	0
39	20230531	202600	1791309120	4165	4165	4165	4165	0
40	20230531	202500	1791309120	4165	4165	4165	4165	0
41	20230531	202400	1791309120	4165	4165	4165	4165	0
42	20230531	202300	1791309120	4165	4165	4165	4165	0
43	20230531	202200	1791309120	4165	4165	4165	4165	0
44	20230531	202100	1791309120	4165	4165	4165	4165	0
45	20230531	202000	1791309120	4165	4165	4165	4165	0
46	20230531	201900	1791309120	4165	4165	4165	4165	0
47	20230531	201800	1791309120	4165	4165	4165	4165	0
48	20230531	201700	1791309120	4165	4165	4165	4165	0
49	20230531	201600	1791309120	4165	4165	4165	4165	0
50	20230531	201500	1791309120	4165	4165	4165	4165	0
51	20230531	201400	1791309120	4165	4165	4165	4165	0
52	20230531	201300	1791309120	4165	4165	4165	4165	0
53	20230531	201200	1791309120	4165	4165	4165	4165	0
54	20230531	201100	1791309120	4165	4165	4165	4165	0
55	20230531	201000	1791309120	4165	4165	4165	4165	0
56	20230531	200900	1791309120	4165	4165	4165	4165	0
57	20230531	200800	1791309120	4165	4165	4165	4165	0
58	20230531	200700	1791309120	4165	4165	4165	4165	0
59	20230531	200600	1791309120	4165	4165	4165	4165	0
60	20230531	200500	1791309120	4165	4165	4165	4165	0
61	20230531	200400	1791309120	4165	4165	4165	4165	0
62	20230531	200300	1791309120	4165	4165	4165	4165	121442
63	20230531	200200	1791309120	4165	4165	4165	4165	0
64	20230531	200100	1791309120	4165	4165	4165	4165	0
65	20230531	200000	1791309120	4165	4165	4165	4165	0
66	20230531	195900	1791309120	4165	4165	4165	4165	0
67	20230531	195800	1791309120	4165	4165	4165	4165	0
68	20230531	195700	1791309120	4165	4165	4165	4165	0
69	20230531	195600	1791309120	4165	4165	4165	4165	0
70	20230531	195500	1791309120	4165	4165	4165	4165	0
71	20230531	195400	1791309120	4165	4165	4165	4165	0
72	20230531	195300	1791309120	4165	4165	4165	4165	0
73	20230531	195200	1791309120	4165	4165	4165	4165	0
74	20230531	195100	1791309120	4165	4165	4165	4165	0
75	20230531	195000	1791309120	4165	4165	4165	4165	0
76	20230531	194900	1791309120	4165	4165	4165	4165	0
77	20230531	194800	1791309120	4165	4165	4165	4165	0
78	20230531	194700	1791309120	4165	4165	4165	4165	0
79	20230531	194600	1791309120	4165	4165	4165	4165	0
80	20230531	194500	1791309120	4165	4165	4165	4165	0
81	20230531	194400	1791309120	4165	4165	4165	4165	0
82	20230531	194300	1791309120	4165	4165	4165	4165	0
83	20230531	194200	1791309120	4165	4165	4165	4165	0
84	20230531	194100	1791309120	4165	4165	4165	4165	0
85	20230531	194000	1791309120	4165	4165	4165	4165	0
86	20230531	193900	1791309120	4165	4165	4165	4165	0
87	20230531	193800	1791309120	4165	4165	4165	4165	0
88	20230531	193700	1791309120	4165	4165	4165	4165	0
89	20230531	193600	1791309120	4165	4165	4165	4165	0
90	20230531	193500	1791309120	4165	4165	4165	4165	0
91	20230531	193400	1791309120	4165	4165	4165	4165	0
92	20230531	193300	1791309120	4165	4165	4165	4165	121442
93	20230531	193200	1791309120	4165	4165	4165	4165	0
94	20230531	193100	1791309120	4165	4165	4165	4165	0
95	20230531	193000	1791309120	4165	4165	4165	4165	0
96	20230531	192900	1791309120	4165	4165	4165	4165	0
97	20230531	192800	1791309120	4165	4165	4165	4165	0
98	20230531	192700	1791309120	4165	4165	4165	4165	0
99	20230531	192600	1791309120	4165	4165	4165	4165	0
100	20230531	192500	1791309120	4165	4165	4165	4165	0
101	20230531	192400	1791309120	4165	4165	4165	4165	0
102	20230531	192300	1791309120	4165	4165	4165	4165	0
103	20230531	192200	1791309120	4165	4165	4165	4165	0
104	20230531	192100	1791309120	4165	4165	4165	4165	0
105	20230531	192000	1791309120	4165	4165	4165	4165	0
106	20230531	191900	1791309120	4165	4165	4165	4165	0
107	20230531	191800	1791309120	4165	4165	4165	4165	0
108	20230531	191700	1791309120	4165	4165	4165	4165	0
109	20230531	191600	1791309120	4165	4165	4165	4165	0
110	20230531	191500	1791309120	4165	4165	4165	4165	0
111	20230531	191400	1791309120	4165	4165	4165	4165	0
112	20230531	191300	1791309120	4165	4165	4165	4165	0
113	20230531	191200	1791309120	4165	4165	4165	4165	0
114	20230531	191100	1791309120	4165	4165	4165	4165	0
115	20230531	191000	1791309120	4165	4165	4165	4165	0
116	20230531	190900	1791309120	4165	4165	4165	4165	0
117	20230531	190800	1791309120	4165	4165	4165	4165	0
118	20230531	190700	1791309120	4165	4165	4165	4165	0
119	20230531	190600	1791309120	4165	4165	4165	4165	0
120	20230531	190500	1791309120	4165	4165	4165	4165	0
121	20230531	190400	1791309120	4165	4165	4165	4165	0
122	20230531	190300	1791309120	4165	4165	4165	4165	121442
123	20230531	190200	1791309120	4165	4165	4165	4165	0
124	20230531	190100	1791309120	4165	4165	4165	4165	0
125	20230531	190000	1791309120	4165	4165	4165	4165	0
126	20230531	185900	1791309120	4165	4165	4165	4165	0
127	20230531	185800	1791309120	4165	4165	4165	4165	0
128	20230531	185700	1791309120	4165	4165	4165	4165	0
129	20230531	185600	1791309120	4165	4165	4165	4165	0
130	20230531	185500	1791309120	4165	4165	4165	4165	0
131	20230531	185400	1791309120	4165	4165	4165	4165	0
132	20230531	185300	1791309120	4165	4165	4165	4165	0
133	20230531	185200	1791309120	4165	4165	4165	4165	0
134	20230531	185100	1791309120	4165	4165	4165	4165	0
135	20230531	185000	1791309120	4165	4165	4165	4165	0
136	20230531	184900	1791309120	4165	4165	4165	4165	0
137	20230531	184800	1791309120	4165	4165	4165	4165	0
138	20230531	184700	1791309120	4165	4165	4165	4165	0
139	20230531	184600	1791309120	4165	4165	4165	4165	0
140	20230531	184500	1791309120	4165	4165	4165	4165	0
141	20230531	184400	1791309120	4165	4165	4165	4165	0
142	20230531	184300	1791309120	4165	4165	4165	4165	0
143	20230531	184200	1791309120	4165	4165	4165	4165	0
144	20230531	184100	1791309120	4165	4165	4165	4165	0
145	20230531	184000	1791309120	4165	4165	4165	4165	0
146	20230531	183900	1791309120	4165	4165	4165	4165	0
147	20230531	183800	1791309120	4165	4165	4165	4165	0
148	20230531	183700	1791309120	4165	4165	4165	4165	0
149	20230531	183600	1791309120	4165	4165	4165	4165	0
150	20230531	183500	1791309120	4165	4165	4165	4165	0
151	20230531	183400	1791309120	4165	4165	4165	4165	0
152	20230531	183300	1791309120	4165	4165	4165	4165	121442
153	20230531	183200	1791309120	4165	4165	4165	4165	0
154	20230531	183100	1791309120	4165	4165	4165	4165	0
155	20230531	183000	1791309120	4165	4165	4165	4165	0
156	20230531	182900	1791309120	4165	4165	4165	4165	0
157	20230531	182800	1791309120	4165	4165	4165	4165	0
158	20230531	182700	1791309120	4165	4165	4165	4165	0
159	20230531	182600	1791309120	4165	4165	4165	4165	0
160	20230531	182500	1791309120	4165	4165	4165	4165	0
161	20230531	182400	1791309120	4165	4165	4165	4165	0
162	20230531	182300	1791309120	4165	4165	4165	4165	0
163	20230531	182200	1791309120	4165	4165	4165	4165	0
164	20230531	182100	1791309120	4165	4165	4165	4165	0
165	20230531	182000	1791309120	4165	4165	4165	4165	0
166	20230531	181900	1791309120	4165	4165	4165	4165	0
167	20230531	181800	1791309120	4165	4165	4165	4165	0
168	20230531	181700	1791309120	4165	4165	4165	4165	0
169	20230531	181600	1791309120	4165	4165	4165	4165	0
170	20230531	181500	1791309120	4165	4165	4165	4165	0
171	20230531	181400	1791309120	4165	4165	4165	4165	0
172	20230531	181300	1791309120	4165	4165	4165	4165	0
173	20230531	181200	1791309120	4165	4165	4165	4165	0
174	20230531	181100	1791309120	4165	4165	4165	4165	0
175	20230531	181000	1791309120	4165	4165	4165	4165	0
176	20230531	180900	1791309120	4165	4165	4165	4165	0
177	20230531	180800	1791309120	4165	4165	4165	4165	0
178	20230531	180700	1791309120	4165	4165	4165	4165	0
179	20230531	180600	1791309120	4165	4165	4165	4165	0
180	20230531	180500	1791309120	4165	4165	4165	4165	0
181	20230531	180400	1791309120	4165	4165	4165	4165	0
182	20230531	180300	1791309120	4165	4165	4165	4165	121442
183	20230531	180200	1791309120	4165	4165	4165	4165	0
184	20230531	180100	1791309120	4165	4165	4165	4165	0
185	20230531	180000	1791309120	4165	4165	4165	4165	0
186	20230531	175900	1791309120	4165	4165	4165	4165	0
187	20230531	175800	1791309120	4165	4165	4165	4165	0
188	20230531	175700	1791309120	4165	4165	4165	4165	0
189	20230531	175600	1791309120	4165	4165	4165	4165	0
190	20230531	175500	1791309120	4165	4165	4165	4165	0
191	20230531	175400	1791309120	4165	4165	4165	4165	0
192	20230531	175300	1791309120	4165	4165	4165	4165	0
193	20230531	175200	1791309120	4165	4165	4165	4165	0
194	20230531	175100	1791309120	4165	4165	4165	4165	0
195	20230531	175000	1791309120	4165	4165	4165	4165	0
196	20230531	174900	1791309120	4165	4165	4165	4165	0
197	20230531	174800	1791309120	4165	4165	4165	4165	0
198	20230531	174700	1791309120	4165	4165	4165	4165	0
199	20230531	174600	1791309120	4165	4165	4165	4165	0
200	20230531	174500	1791309120	4165	4165	4165	4165	0
201	20230531	174400	1791309120	4165	4165	4165	4165	0
202	20230531	174300	1791309120	4165	4165	4165	4165	0
203	20230531	174200	1791309120	4165	4165	4165	4165	0
204	20230531	174100	1791309120	4165	4165	4165	4165	0
205	20230531	174000	1791309120	4165	4165	4165	4165	0
206	20230531	173900	1791309120	4165	4165	4165	4165	0
207	20230531	173800	1791309120	4165	4165	4165	4165	0
208	20230531	173700	1791309120	4165	4165	4165	4165	0
209	20230531	173600	1791309120	4165	4165	4165	4165	0
210	20230531	173500	1791309120	4165	4165	4165	4165	0
211	20230531	173400	1791309120	4165	4165	4165	4165	0
212	20230531	173300	1791309120	4165	4165	4165	4165	121442
213	20230531	173200	1791309120	4165	4165	4165	4165	0
214	20230531	173100	1791309120	4165	4165	4165	4165	0
215	20230531	173000	1791309120	4165	4165	4165	4165	0
216	20230531	172900	1791309120	4165	4165	4165	4165	0
217	20230531	172800	1791309120	4165	4165	4165	4165	0
218	20230531	172700	1791309120	4165	4165	4165	4165	0
219	20230531	172600	1791309120	4165	4165	4165	4165	0
220	20230531	172500	1791309120	4165	4165	4165	4165	0
221	20230531	172400	1791309120	4165	4165	4165	4165	0
222	20230531	172300	1791309120	4165	4165	4165	4165	0
223	20230531	172200	1791309120	4165	4165	4165	4165	0
224	20230531	172100	1791309120	4165	4165	4165	4165	0
225	20230531	172000	1791309120	4165	4165	4165	4165	0
226	20230531	171900	1791309120	4165	4165	4165	4165	0
227	20230531	171800	1791309120	4165	4165	4165	4165	0
228	20230531	171700	1791309120	4165	4165	4165	4165	0
229	20230531	171600	1791309120	4165	4165	4165	4165	0
230	20230531	171500	1791309120	4165	4165	4165	4165	0
231	20230531	171400	1791309120	4165	4165	4165	4165	0
232	20230531	171300	1791309120	4165	4165	4165	4165	0
233	20230531	171200	1791309120	4165	4165	4165	4165	0
234	20230531	171100	1791309120	4165	4165	4165	4165	0
235	20230531	171000	1791309120	4165	4165	4165	4165	0
236	20230531	170900	1791309120	4165	4165	4165	4165	0
237	20230531	170800	1791309120	4165	4165	4165	4165	0
238	20230531	170700	1791309120	4165	4165	4165	4165	0
239	20230531	170600	1791309120	4165	4165	4165	4165	0
240	20230531	170500	1791309120	4165	4165	4165	4165	0
241	20230531	170400	1791309120	4165	4165	4165	4165	0
242	20230531	170300	1791309120	4165	4165	4165	4165	121442
243	20230531	170200	1791309120	4165	4165	4165	4165	0
244	20230531	170100	1791309120	4165	4165	4165	4165	0
245	20230531	170000	1791309120	4165	4165	4165	4165	0
246	20230531	165900	1791309120	4165	4165	4165	4165	0
247	20230531	165800	1791309120	4165	4165	4165	4165	0
248	20230531	165700	1791309120	4165	4165	4165	4165	0
249	20230531	165600	1791309120	4165	4165	4165	4165	0
250	20230531	165500	1791309120	4165	4165	4165	4165	0
251	20230531	165400	1791309120	4165	4165	4165	4165	0
252	20230531	165300	1791309120	4165	4165	4165	4165	0
253	20230531	165200	1791309120	4165	4165	4165	4165	0
254	20230531	165100	1791309120	4165	4165	4165	4165	0
255	20230531	165000	1791309120	4165	4165	4165	4165	0
256	20230531	164900	1791309120	4165	4165	4165	4165	0
257	20230531	164800	1791309120	4165	4165	4165	4165	0
258	20230531	164700	1791309120	4165	4165	4165	4165	0
259	20230531	164600	1791309120	4165	4165	4165	4165	0
260	20230531	164500	1791309120	4165	4165	4165	4165	0
261	20230531	164400	1791309120	4165	4165	4165	4165	0
262	20230531	164300	1791309120	4165	4165	4165	4165	0
263	20230531	164200	1791309120	4165	4165	4165	4165	0
264	20230531	164100	1791309120	4165	4165	4165	4165	0
265	20230531	164000	1791309120	4165	4165	4165	4165	0
266	20230531	163900	1791309120	4165	4165	4165	4165	0
267	20230531	163800	1791309120	4165	4165	4165	4165	0
268	20230531	163700	1791309120	4165	4165	4165	4165	0
269	20230531	163600	1791309120	4165	4165	4165	4165	0
270	20230531	163500	1791309120	4165	4165	4165	4165	0
271	20230531	163400	1791309120	4165	4165	4165	4165	0
272	20230531	163300	1791309120	4165	4165	4165	4165	121442
273	20230531	163200	1791309120	4165	4165	4165	4165	0
274	20230531	163100	1791309120	4165	4165	4165	4165	0
275	20230531	163000	1791309120	4165	4165	4165	4165	0
276	20230531	162900	1791309120	4165	4165	4165	4165	0
277	20230531	162800	1791309120	4165	4165	4165	4165	0
278	20230531	162700	1791309120	4165	4165	4165	4165	0
279	20230531	162600	1791309120	4165	4165	4165	4165	0
280	20230531	162500	1791309120	4165	4165	4165	4165	0
281	20230531	162400	1791309120	4165	4165	4165	4165	0
282	20230531	162300	1791309120	4165	4165	4165	4165	0
283	20230531	162200	1791309120	4165	4165	4165	4165	0
284	20230531	162100	1791309120	4165	4165	4165	4165	0
285	20230531	162000	1791309120	4165	4165	4165	4165	0
286	20230531	161900	1791309120	4165	4165	4165	4165	0
287	20230531	161800	1791309120	4165	4165	4165	4165	0
288	20230531	161700	1791309120	4165	4165	4165	4165	0
289	20230531	161600	1791309120	4165	4165	4165	4165	0
290	20230531	161500	1791309120	4165	4165	4165	4165	0
291	20230531	161400	1791309120	4165	4165	4165	4165	0
292	20230531	161300	1791309120	4165	4165	4165	4165	0
293	20230531	161200	1791309120	4165	4165	4165	4165	0
294	20230531	161100	1791309120	4165	4165	4165	4165	0
295	20230531	161000	1791309120	4165	4165	4165	4165	0
296	20230531	160900	1791309120	4165	4165	4165	4165	0
297	20230531	160800	1791309120	4165	4165	4165	4165	0
298	20230531	160700	1791309120	4165	4165	4165	4165	0
299	20230531	160600	1791309120	4165	4165	4165	4165	0
300	20230531	160500	1791309120	4165	4165	4165	4165	0
301	20230531	160400	1791309120	4165	4165	4165	4165	0
302	20230531	160300	1791309120	4165	4165	4165	4165	121442
303	20230531	160200	1791309120	4165	4165	4165	4165	0
304	20230531	160100	1791309120	4165	4165	4165	4165	0
305	20230531	160000	1791309120	4165	4165	4165	4165	0
306	20230531	155900	1791309120	4165	4165	4165	4165	0
307	20230531	155800	1791309120	4165	4165	4165	4165	0
308	20230531	155700	1791309120	4165	4165	4165	4165	0
309	20230531	155600	1791309120	4165	4165	4165	4165	0
310	20230531	155500	1791309120	4165	4165	4165	4165	0
311	20230531	155400	1791309120	4165	4165	4165	4165	0
312	20230531	155300	1791309120	4165	4165	4165	4165	0
313	20230531	155200	1791309120	4165	4165	4165	4165	0
314	20230531	155100	1791309120	4165	4165	4165	4165	0
315	20230531	155000	1791309120	4165	4165	4165	4165	0
316	20230531	154900	1791309120	4165	4165	4165	4165	0
317	20230531	154800	1791309120	4165	4165	4165	4165	0
318	20230531	154700	1791309120	4165	4165	4165	4165	0
319	20230531	154600	1791309120	4165	4165	4165	4165	0
320	20230531	154500	1791309120	4165	4165	4165	4165	0
321	20230531	154400	1791309120	4165	4165	4165	4165	0
322	20230531	154300	1791309120	4165	4165	4165	4165	0
323	20230531	154200	1791309120	4165	4165	4165	4165	0
324	20230531	154100	1791309120	4165	4165	4165	4165	0
325	20230531	154000	1791309120	4165	4165	4165	4165	0
326	20230531	153900	1791309120	4165	4165	4165	4165	0
327	20230531	153800	1791309120	4165	4165	4165	4165	0
328	20230531	153700	1791309120	4165	4165	4165	4165	0
329	20230531	153600	1791309120	4165	4165	4165	4165	0
330	20230531	153500	1791309120	4165	4165	4165	4165	0
331	20230531	153400	1791309120	4165	4165	4165	4165	0
332	20230531	153300	1791309120	4165	4165	4165	4165	121442
333	20230531	153200	1791309120	4165	4165	4165	4165	0
334	20230531	153100	1791309120	4165	4165	4165	4165	0
335	20230531	153000	1791309120	4165	4165	4165	4165	121442
336	20230531	152900	1285503190	4125	4125	4125	4125	0
337	20230531	152800	1285503190	4125	4125	4125	4125	0
338	20230531	152700	1285503190	4125	4125	4125	4125	0
339	20230531	152600	1285503190	4125	4125	4125	4125	0
340	20230531	152500	1285503190	4125	4125	4125	4125	0
341	20230531	152400	1285503190	4125	4125	4125	4125	0
342	20230531	152300	1285503190	4125	4125	4125	4125	0
343	20230531	152200	1285503190	4125	4125	4125	4125	0
344	20230531	152100	1285503190	4125	4125	4125	4125	0
345	20230531	152000	1285503190	4125	4125	4125	4125	0
346	20230531	151900	1285503190	4125	4125	4125	4125	611
347	20230531	151800	1282982815	4125	4115	4130	4100	2551
348	20230531	151700	1272458345	4130	4110	4130	4110	516
349	20230531	151600	1270328475	4130	4130	4135	4100	10551
350	20230531	151500	1226855285	4130	4115	4135	4115	2803
351	20230531	151400	1215286805	4115	4125	4130	4115	892
352	20230531	151300	1211605740	4125	4115	4130	4115	174
353	20230531	151200	1210887965	4115	4125	4130	4115	2106
354	20230531	151100	1202197700	4125	4125	4130	4120	604
355	20230531	151000	1199704435	4125	4125	4130	4125	457
356	20230531	150900	1197817295	4125	4115	4125	4115	803
357	20230531	150800	1194508090	4110	4120	4130	4110	4672
358	20230531	150700	1175229505	4125	4120	4125	4120	829
359	20230531	150600	1171811495	4120	4120	4125	4120	991
360	20230531	150500	1167723690	4120	4130	4135	4115	2624
361	20230531	150400	1156899425	4130	4130	4130	4125	677
362	20230531	150300	1154103805	4130	4125	4130	4125	362
363	20230531	150200	1152608865	4130	4125	4130	4125	590
364	20230531	150100	1150172525	4130	4125	4130	4120	623
365	20230531	150000	1147602445	4130	4130	4135	4125	2987
366	20230531	145900	1135277040	4130	4125	4135	4120	3044
367	20230531	145800	1122713185	4125	4125	4125	4120	526
368	20230531	145700	1120543665	4125	4120	4125	4120	500
369	20230531	145600	1118481350	4125	4115	4125	4115	2240
370	20230531	145500	1109251800	4120	4120	4120	4115	577
371	20230531	145400	1106874800	4115	4120	4120	4115	1371
372	20230531	145300	1101231295	4115	4120	4120	4115	281
373	20230531	145200	1100073710	4115	4120	4120	4115	381
374	20230531	145100	1098504215	4115	4115	4120	4115	483
375	20230531	145000	1096514495	4115	4115	4120	4115	804
376	20230531	144900	1093204510	4115	4120	4120	4105	3652
377	20230531	144800	1078179220	4115	4115	4120	4115	421
378	20230531	144700	1076444925	4120	4120	4120	4115	3904
379	20230531	144600	1060363575	4120	4115	4120	4115	1017
380	20230531	144500	1056174250	4120	4120	4120	4115	631
381	20230531	144400	1053574755	4115	4115	4120	4115	381
382	20230531	144300	1052005255	4120	4115	4120	4115	662
383	20230531	144200	1049279805	4120	4125	4125	4110	1796
384	20230531	144100	1041881815	4120	4120	4125	4120	665
385	20230531	144000	1039140525	4125	4125	4125	4120	466
386	20230531	143900	1037218435	4120	4120	4125	4120	2020
387	20230531	143800	1028889275	4120	4120	4125	4120	313
388	20230531	143700	1027598500	4125	4125	4125	4110	849
389	20230531	143600	1024101015	4125	4120	4125	4120	1095
390	20230531	143500	1019587215	4120	4120	4125	4110	1138
391	20230531	143400	1014898005	4120	4120	4125	4120	838
392	20230531	143300	1011441740	4120	4125	4125	4110	1103
393	20230531	143200	1006897095	4120	4120	4125	4120	302
394	20230531	143100	1005651575	4120	4120	4125	4120	476
395	20230531	143000	1003688710	4110	4110	4125	4110	450
396	20230531	142900	1001835410	4110	4120	4125	4110	1135
397	20230531	142800	997158255	4125	4120	4125	4115	675
398	20230531	142700	994375680	4125	4125	4125	4120	553
399	20230531	142600	992094995	4125	4120	4125	4120	294
400	20230531	142500	990882475	4120	4120	4125	4110	1502
401	20230531	142400	984693465	4125	4120	4125	4120	458
402	20230531	142300	982804360	4120	4120	4125	4115	1168
403	20230531	142200	977989575	4120	4120	4125	4120	600
404	20230531	142100	975514960	4125	4120	4125	4115	638
405	20230531	142000	972885100	4120	4115	4125	4115	217
406	20230531	141900	971990470	4110	4120	4125	4110	1114
407	20230531	141800	967400675	4125	4120	4125	4120	630
408	20230531	141700	964802880	4115	4125	4125	4115	478
409	20230531	141600	962833820	4120	4115	4125	4115	747
410	20230531	141500	959754590	4120	4120	4125	4115	1238
411	20230531	141400	954651150	4120	4125	4125	4120	676
412	20230531	141300	951863040	4120	4120	4125	4120	636
413	20230531	141200	949240200	4125	4115	4125	4115	72
414	20230531	141100	948943635	4120	4115	4125	4115	427
415	20230531	141000	947183995	4115	4120	4120	4110	851
416	20230531	140900	943680695	4120	4120	4120	4115	595
417	20230531	140800	941229610	4115	4120	4120	4115	2413
418	20230531	140700	931297910	4120	4125	4125	4120	679
419	20230531	140600	928497770	4120	4120	4125	4120	405
420	20230531	140500	926828300	4120	4120	4120	4115	616
421	20230531	140400	924290710	4120	4125	4125	4120	692
422	20230531	140300	921436475	4120	4125	4125	4120	561
423	20230531	140200	919122665	4125	4125	4125	4120	598
424	20230531	140100	916656055	4120	4120	4120	4115	383
425	20230531	140000	915078240	4125	4120	4125	4120	512
426	20230531	135900	912966625	4120	4120	4120	4120	724
427	20230531	135800	909983745	4125	4125	4125	4120	673
428	20230531	135700	907207760	4125	4125	4125	4120	494
429	20230531	135600	905170245	4120	4120	4125	4115	760
430	20230531	135500	902038640	4125	4125	4125	4120	890
431	20230531	135400	898367685	4125	4120	4125	4120	340
432	20230531	135300	896965650	4125	4120	4125	4115	411
433	20230531	135200	895271745	4115	4120	4125	4115	558
434	20230531	135100	892971435	4120	4120	4125	4120	693
435	20230531	135000	890113715	4120	4125	4125	4115	846
436	20230531	134900	886627100	4125	4120	4125	4115	722
437	20230531	134800	883649570	4115	4120	4125	4115	572
438	20230531	134700	881292445	4120	4125	4125	4115	421
439	20230531	134600	879556805	4125	4120	4125	4115	520
440	20230531	134500	877413090	4120	4125	4125	4115	317
441	20230531	134400	876107095	4120	4120	4125	4115	886
442	20230531	134300	872456300	4120	4115	4125	4115	666
443	20230531	134200	869709730	4115	4120	4125	4115	227
444	20230531	134100	868773710	4115	4120	4120	4115	275
445	20230531	134000	867640895	4115	4120	4120	4115	711
446	20230531	133900	864711665	4120	4115	4120	4115	917
447	20230531	133800	860933760	4115	4115	4120	4115	97
448	20230531	133700	860534360	4120	4110	4120	4110	244
449	20230531	133600	859529795	4110	4110	4115	4110	161
450	20230531	133500	858867595	4110	4110	4115	4110	122
451	20230531	133400	858365790	4110	4110	4115	4110	302
452	20230531	133300	857123295	4110	4110	4110	4110	19
453	20230531	133200	857045205	4110	4120	4120	4110	186
454	20230531	133100	856279505	4110	4110	4115	4110	286
455	20230531	133000	855103005	4115	4120	4125	4115	2328
456	20230531	132900	845516030	4120	4120	4120	4115	135
457	20230531	132800	844959925	4115	4115	4120	4115	144
458	20230531	132700	844366870	4115	4115	4115	4115	446
459	20230531	132600	842531580	4115	4125	4125	4115	3854
460	20230531	132500	826648310	4125	4130	4130	4125	470
461	20230531	132400	824707750	4125	4125	4130	4125	376
462	20230531	132300	823155310	4130	4125	4130	4125	125
463	20230531	132200	822639395	4130	4125	4130	4125	230
464	20230531	132100	821689840	4125	4125	4125	4125	44
465	20230531	132000	821508340	4125	4125	4130	4125	206
466	20230531	131900	820657850	4125	4130	4130	4125	189
467	20230531	131800	819877735	4125	4125	4125	4125	42
468	20230531	131700	819704485	4125	4130	4130	4125	220
469	20230531	131600	818796140	4125	4130	4130	4125	426
470	20230531	131500	817037300	4125	4125	4130	4125	515
471	20230531	131400	814910820	4130	4125	4130	4125	255
472	20230531	131300	813857850	4125	4125	4130	4125	392
473	20230531	131200	812239350	4125	4130	4130	4125	117
474	20230531	131100	811756445	4125	4125	4130	4125	344
475	20230531	131000	810336455	4125	4125	4125	4125	22
476	20230531	130900	810245705	4125	4130	4130	4125	603
477	20230531	130800	807757080	4125	4125	4125	4125	87
478	20230531	130700	807398205	4135	4135	4140	4135	640
479	20230531	130600	804751315	4135	4130	4140	4125	1857
480	20230531	130500	797073995	4130	4130	4130	4125	700
481	20230531	130400	794184330	4130	4130	4130	4125	515
482	20230531	130300	792057525	4125	4125	4130	4125	400
483	20230531	130200	790405750	4125	4130	4130	4125	426
484	20230531	130100	788647060	4125	4125	4130	4125	806
485	20230531	130000	785320945	4125	4130	4130	4125	636
486	20230531	125900	782694810	4125	4125	4130	4125	362
487	20230531	125800	781200070	4125	4125	4130	4125	2142
488	20230531	125700	772363030	4125	4125	4130	4125	692
489	20230531	125600	769506280	4125	4125	4130	4125	525
490	20230531	125500	767338655	4120	4125	4125	4120	261
491	20230531	125400	766262035	4120	4125	4125	4120	693
492	20230531	125300	763403645	4125	4125	4125	4120	325
493	20230531	125200	762063070	4120	4120	4125	4120	110
494	20230531	125100	761609380	4125	4125	4125	4125	51
495	20230531	125000	761399005	4120	4120	4125	4120	946
496	20230531	124900	757500995	4120	4120	4120	4120	12
497	20230531	124800	757451555	4125	4120	4125	4120	167
498	20230531	124700	756762730	4120	4125	4125	4120	99
499	20230531	124600	756354360	4125	4120	4125	4120	57
500	20230531	124500	756119470	4125	4125	4125	4120	158
501	20230531	124400	755467775	4120	4120	4120	4120	10
502	20230531	124300	755426575	4120	4120	4120	4120	207
503	20230531	124200	754573735	4115	4115	4120	4115	704
504	20230531	124100	751673490	4115	4120	4120	4115	823
505	20230531	124000	748282790	4120	4120	4125	4120	1585
506	20230531	123900	741746090	4125	4120	4125	4120	1199
507	20230531	123800	736800220	4120	4125	4125	4120	1607
508	20230531	123700	730178745	4125	4130	4130	4125	7306
509	20230531	123600	700040190	4130	4130	4130	4125	347
510	20230531	123500	698607125	4130	4130	4130	4125	272
511	20230531	123400	697483770	4130	4130	4130	4125	407
512	20230531	123300	695802910	4130	4125	4130	4125	1273
513	20230531	123200	690545670	4130	4125	4130	4125	334
514	20230531	123100	689166465	4125	4130	4130	4125	592
515	20230531	123000	686721990	4125	4130	4130	4125	265
516	20230531	122900	685627785	4125	4130	4130	4125	446
517	20230531	122800	683786455	4125	4130	4130	4125	175
518	20230531	122700	683063840	4125	4125	4125	4125	1692
519	20230531	122600	676084340	4125	4125	4130	4125	860
520	20230531	122500	672536040	4125	4130	4130	4125	596
521	20230531	122400	670075240	4130	4130	4135	4130	257
522	20230531	122300	669013340	4130	4130	4130	4130	30
523	20230531	122200	668889440	4135	4135	4135	4130	171
524	20230531	122100	668182460	4130	4135	4135	4130	250
525	20230531	122000	667149695	4135	4130	4135	4130	147
526	20230531	121900	666542355	4130	4135	4135	4130	87
527	20230531	121800	666182755	4135	4130	4135	4130	164
528	20230531	121700	665504945	4130	4135	4135	4130	113
529	20230531	121600	665037940	4135	4135	4135	4135	79
530	20230531	121500	664711275	4135	4140	4140	4125	682
531	20230531	121400	661891910	4135	4135	4135	4135	12
532	20230531	121300	661842290	4135	4125	4135	4125	589
533	20230531	121200	659409030	4130	4130	4130	4130	329
534	20230531	121100	658050260	4125	4130	4130	4125	108
535	20230531	121000	657604270	4125	4135	4135	4125	5659
536	20230531	120900	634235565	4135	4130	4140	4130	307
537	20230531	120800	632966200	4130	4135	4135	4130	88
538	20230531	120700	632602465	4135	4130	4140	4130	208
539	20230531	120600	631741620	4130	4135	4135	4130	167
540	20230531	120500	631051800	4135	4135	4135	4130	150
541	20230531	120400	630431570	4130	4130	4135	4130	264
542	20230531	120300	629340775	4130	4130	4135	4130	178
543	20230531	120200	628604990	4130	4135	4135	4130	119
544	20230531	120100	628113020	4130	4135	4140	4130	273
545	20230531	120000	626983780	4130	4135	4135	4130	497
546	20230531	115900	624930340	4135	4130	4140	4130	131
547	20230531	115800	624388225	4130	4135	4140	4130	179
548	20230531	115700	623648120	4130	4135	4135	4130	119
549	20230531	115600	623156150	4130	4135	4140	4130	243
550	20230531	115500	622150995	4140	4140	4140	4130	91
551	20230531	115400	621774370	4140	4140	4145	4135	490
552	20230531	115300	619744955	4140	4140	4140	4140	20
553	20230531	115200	619662155	4145	4140	4145	4140	3417
554	20230531	115100	605515530	4135	4135	4135	4135	155
555	20230531	115000	604874605	4135	4140	4140	4135	234
556	20230531	114900	603906070	4135	4135	4135	4135	141
557	20230531	114800	603323035	4135	4135	4140	4135	173
558	20230531	114700	602607175	4135	4140	4140	4135	194
559	20230531	114600	601804740	4140	4135	4140	4135	308
560	20230531	114500	600530660	4135	4135	4135	4135	167
561	20230531	114400	599840115	4140	4135	4140	4135	208
562	20230531	114300	598979245	4135	4135	4135	4135	329
563	20230531	114200	597618830	4140	4135	4140	4135	1193
564	20230531	114100	592684985	4135	4135	4140	4135	292
565	20230531	114000	591476805	4135	4135	4135	4135	1264
566	20230531	113900	586250165	4135	4140	4145	4135	246
567	20230531	113800	585231090	4135	4135	4140	4135	209
568	20230531	113700	584366480	4135	4145	4145	4135	2358
569	20230531	113600	574605340	4140	4140	4140	4135	148
570	20230531	113500	573992675	4140	4140	4145	4140	227
571	20230531	113400	573052140	4140	4140	4140	4140	159
572	20230531	113300	572393880	4140	4140	4145	4140	130
573	20230531	113200	571855175	4140	4140	4145	4140	221
574	20230531	113100	570939950	4140	4135	4145	4135	199
575	20230531	113000	570115715	4135	4135	4135	4135	166
576	20230531	112900	569429305	4150	4140	4150	4135	227
577	20230531	112800	568488930	4140	4135	4145	4135	29
578	20230531	112700	568368750	4150	4140	4150	4135	247
579	20230531	112600	567345575	4140	4145	4145	4140	68
580	20230531	112500	567063720	4145	4135	4145	4135	228
581	20230531	112400	566119845	4140	4145	4145	4140	2146
582	20230531	112300	557224845	4145	4140	4145	4135	257
583	20230531	112200	556160630	4140	4140	4140	4135	124
584	20230531	112100	555647310	4140	4140	4140	4140	31
585	20230531	112000	555518970	4145	4135	4145	4135	228
586	20230531	111900	554574825	4135	4140	4140	4135	2168
587	20230531	111800	545600565	4140	4145	4145	4135	3744
588	20230531	111700	530102360	4140	4145	4145	4140	540
589	20230531	111600	527864405	4145	4145	4150	4145	147
590	20230531	111500	527254590	4145	4150	4150	4145	418
591	20230531	111400	525521780	4150	4145	4155	4140	1098
592	20230531	111300	520968670	4145	4140	4145	4140	1919
593	20230531	111200	513014985	4145	4140	4145	4140	130
594	20230531	111100	512476285	4145	4140	4145	4140	211
595	20230531	111000	511602500	4140	4145	4145	4140	400
596	20230531	110900	509945715	4140	4145	4145	4140	288
597	20230531	110800	508752615	4140	4135	4145	4135	831
598	20230531	110700	505312290	4135	4135	4140	4135	238
599	20230531	110600	504327655	4135	4135	4140	4135	256
600	20230531	110500	503268835	4135	4135	4140	4135	171
601	20230531	110400	502561185	4135	4140	4140	4135	768
602	20230531	110300	499382795	4135	4135	4140	4135	221
603	20230531	110200	498468160	4135	4135	4135	4135	161
604	20230531	110100	497802425	4140	4135	4140	4135	172
605	20230531	110000	497090705	4135	4135	4140	4135	125
606	20230531	105900	496573480	4135	4135	4140	4130	649
607	20230531	105800	493887865	4135	4140	4140	4135	21
608	20230531	105700	493800935	4140	4135	4145	4135	334
609	20230531	105600	492417440	4140	4140	4140	4140	8
610	20230531	105500	492384320	4140	4140	4145	4140	797
611	20230531	105400	489084235	4140	4145	4145	4140	202
612	20230531	105300	488247690	4140	4135	4140	4135	1251
613	20230531	105200	483072595	4135	4140	4140	4135	388
614	20230531	105100	481467290	4135	4145	4145	4135	408
615	20230531	105000	479778490	4140	4145	4145	4140	575
616	20230531	104900	477397490	4140	4140	4140	4140	566
617	20230531	104800	475054250	4145	4145	4145	4145	152
618	20230531	104700	474424210	4140	4130	4140	4130	23202
619	20230531	104600	378592580	4130	4125	4130	4125	435
620	20230531	104500	376797115	4125	4130	4130	4125	423
621	20230531	104400	375050445	4125	4125	4130	4125	120
622	20230531	104300	374554940	4125	4125	4130	4125	247
623	20230531	104200	373535050	4125	4130	4130	4125	382
624	20230531	104100	371957685	4125	4130	4130	4125	275
625	20230531	104000	370822440	4125	4130	4130	4125	325
626	20230531	103900	369480435	4125	4125	4130	4125	240
627	20230531	103800	368489430	4125	4130	4130	4125	2715
628	20230531	103700	357278560	4125	4125	4130	4125	258
629	20230531	103600	356213420	4125	4130	4130	4125	341
630	20230531	103500	354805430	4125	4130	4130	4125	262
631	20230531	103400	353724130	4125	4125	4125	4125	81
632	20230531	103300	353390005	4125	4125	4130	4125	238
633	20230531	103200	352407460	4125	4125	4125	4125	60
634	20230531	103100	352159960	4125	4125	4130	4125	474
635	20230531	103000	350204210	4125	4125	4130	4125	84
636	20230531	102900	349857465	4125	4130	4130	4125	163
637	20230531	102800	349184585	4125	4130	4130	4125	86
638	20230531	102700	348829540	4125	4125	4130	4125	144
639	20230531	102600	348235040	4125	4130	4130	4125	2483
640	20230531	102500	337991735	4125	4130	4130	4125	452
641	20230531	102400	336125500	4125	4130	4130	4125	435
642	20230531	102300	334329275	4125	4130	4130	4125	361
643	20230531	102200	332838625	4125	4130	4130	4125	231
644	20230531	102100	331884770	4125	4125	4130	4125	163
645	20230531	102000	331211890	4125	4125	4125	4125	22
646	20230531	101900	331121140	4130	4130	4130	4125	163
647	20230531	101800	330447995	4125	4130	4130	4125	142
648	20230531	101700	329861740	4125	4125	4125	4125	49
649	20230531	101600	329659615	4125	4125	4130	4125	514
650	20230531	101500	327538580	4130	4125	4130	4125	4925
651	20230531	101400	307202950	4130	4125	4130	4125	3101
652	20230531	101300	294399670	4125	4125	4125	4125	50
653	20230531	101200	294193420	4120	4125	4125	4120	145
654	20230531	101100	293595495	4120	4120	4120	4120	59
655	20230531	101000	293352415	4120	4120	4120	4120	155
656	20230531	100900	292713815	4120	4120	4120	4120	697
657	20230531	100800	289842175	4120	4120	4125	4120	1516
658	20230531	100700	283595755	4125	4125	4125	4125	64
659	20230531	100600	283331755	4125	4115	4125	4115	415
660	20230531	100500	281621460	4115	4120	4120	4115	2604
661	20230531	100400	270905995	4120	4120	4125	4115	2056
662	20230531	100300	262435005	4125	4125	4125	4125	112
663	20230531	100200	261973005	4125	4125	4125	4125	148
664	20230531	100100	261362505	4125	4120	4125	4120	3325
665	20230531	100000	247662745	4120	4120	4120	4120	37
666	20230531	095900	247510305	4125	4125	4125	4120	147
667	20230531	095800	246904060	4125	4125	4125	4125	60
668	20230531	095700	246656560	4125	4120	4125	4120	134
669	20230531	095600	246103825	4120	4125	4125	4120	58
670	20230531	095500	245864765	4125	4125	4125	4125	160
671	20230531	095400	245204765	4125	4125	4125	4125	329
672	20230531	095300	243847640	4125	4120	4125	4120	193
673	20230531	095200	243051975	4125	4120	4125	4120	217
674	20230531	095100	242157035	4125	4125	4125	4125	101
675	20230531	095000	241740410	4125	4125	4125	4125	81
676	20230531	094900	241406285	4125	4120	4125	4120	153
677	20230531	094800	240775175	4120	4120	4120	4120	69
678	20230531	094700	240490895	4125	4125	4125	4120	180
679	20230531	094600	239748505	4125	4125	4125	4125	100
680	20230531	094500	239336005	4120	4120	4120	4120	101
681	20230531	094400	238919885	4120	4125	4125	4120	1043
682	20230531	094300	234621950	4120	4125	4125	4120	58
683	20230531	094200	234382885	4125	4125	4125	4125	103
684	20230531	094100	233958010	4120	4125	4125	4120	149
685	20230531	094000	233343395	4125	4125	4125	4125	107
686	20230531	093900	232902020	4120	4120	4120	4120	38
687	20230531	093800	232745460	4125	4125	4125	4120	172
688	20230531	093700	232035975	4125	4120	4125	4120	187
689	20230531	093600	231265515	4125	4125	4125	4125	118
690	20230531	093500	230778765	4120	4125	4125	4120	164
691	20230531	093400	230102450	4125	4125	4125	4120	108
692	20230531	093300	229656960	4120	4125	4125	4120	201
693	20230531	093200	228828835	4125	4125	4125	4125	165
694	20230531	093100	228148210	4125	4125	4125	4120	141
695	20230531	093000	227566775	4125	4125	4125	4125	1073
696	20230531	092900	223140650	4125	4125	4125	4120	1187
697	20230531	092800	218249275	4125	4125	4125	4125	18
698	20230531	092700	218175025	4125	4130	4130	4120	204
699	20230531	092600	217333210	4130	4120	4130	4120	160
700	20230531	092500	216673935	4130	4125	4130	4125	3507
701	20230531	092400	202195545	4125	4125	4125	4125	10
702	20230531	092300	202154295	4125	4130	4130	4120	927
703	20230531	092200	198330475	4125	4130	4130	4125	563
704	20230531	092100	196005665	4130	4130	4130	4130	145
705	20230531	092000	195406815	4130	4130	4130	4130	57
706	20230531	091900	195171405	4125	4120	4125	4120	1559
707	20230531	091800	188748310	4130	4130	4130	4130	461
708	20230531	091700	186844380	4135	4135	4140	4130	455
709	20230531	091600	184963710	4140	4140	4140	4140	6
710	20230531	091500	184938870	4140	4130	4140	4130	824
711	20230531	091400	181532350	4130	4135	4135	4130	724
712	20230531	091300	178541250	4130	4140	4140	4130	64
713	20230531	091200	178276620	4140	4140	4145	4135	889
714	20230531	091100	174597645	4140	4130	4140	4130	442
715	20230531	091000	172771635	4135	4145	4145	4135	453
716	20230531	090900	170897125	4140	4125	4145	4125	5070
717	20230531	090800	149955715	4125	4125	4125	4125	1796
718	20230531	090700	142547215	4120	4125	4125	4120	129
719	20230531	090600	142015605	4125	4120	4125	4120	62
720	20230531	090500	141760150	4120	4120	4120	4120	63
721	20230531	090400	141500590	4120	4120	4120	4120	100
722	20230531	090300	141088590	4120	4100	4120	4100	3176
723	20230531	090200	128066860	4100	4115	4115	4100	435
724	20230531	090100	126280810	4120	4120	4120	4120	11
725	20230531	090000	126235490	4125	4125	4130	4050	31147