KissMeData/011760/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	205200	504328620	18850	18850	18850	18850	380
3	20230530	205100	504328620	18850	18850	18850	18850	0
4	20230530	205000	504328620	18850	18850	18850	18850	0
5	20230530	204900	504328620	18850	18850	18850	18850	0
6	20230530	204800	504328620	18850	18850	18850	18850	0
7	20230530	204700	504328620	18850	18850	18850	18850	0
8	20230530	204600	504328620	18850	18850	18850	18850	0
9	20230530	204500	504328620	18850	18850	18850	18850	0
10	20230530	204400	504328620	18850	18850	18850	18850	0
11	20230530	204300	504328620	18850	18850	18850	18850	0
12	20230530	204200	504328620	18850	18850	18850	18850	0
13	20230530	204100	504328620	18850	18850	18850	18850	0
14	20230530	204000	504328620	18850	18850	18850	18850	0
15	20230530	203900	504328620	18850	18850	18850	18850	0
16	20230530	203800	504328620	18850	18850	18850	18850	0
17	20230530	203700	504328620	18850	18850	18850	18850	0
18	20230530	203600	504328620	18850	18850	18850	18850	0
19	20230530	203500	504328620	18850	18850	18850	18850	0
20	20230530	203400	504328620	18850	18850	18850	18850	0
21	20230530	203300	504328620	18850	18850	18850	18850	0
22	20230530	203200	504328620	18850	18850	18850	18850	0
23	20230530	203100	504328620	18850	18850	18850	18850	0
24	20230530	203000	504328620	18850	18850	18850	18850	0
25	20230530	202900	504328620	18850	18850	18850	18850	0
26	20230530	202800	504328620	18850	18850	18850	18850	0
27	20230530	202700	504328620	18850	18850	18850	18850	0
28	20230530	202600	504328620	18850	18850	18850	18850	0
29	20230530	202500	504328620	18850	18850	18850	18850	0
30	20230530	202400	504328620	18850	18850	18850	18850	0
31	20230530	202300	504328620	18850	18850	18850	18850	0
32	20230530	202200	504328620	18850	18850	18850	18850	380
33	20230530	202100	504328620	18850	18850	18850	18850	0
34	20230530	202000	504328620	18850	18850	18850	18850	0
35	20230530	201900	504328620	18850	18850	18850	18850	0
36	20230530	201800	504328620	18850	18850	18850	18850	0
37	20230530	201700	504328620	18850	18850	18850	18850	0
38	20230530	201600	504328620	18850	18850	18850	18850	0
39	20230530	201500	504328620	18850	18850	18850	18850	0
40	20230530	201400	504328620	18850	18850	18850	18850	0
41	20230530	201300	504328620	18850	18850	18850	18850	0
42	20230530	201200	504328620	18850	18850	18850	18850	0
43	20230530	201100	504328620	18850	18850	18850	18850	0
44	20230530	201000	504328620	18850	18850	18850	18850	0
45	20230530	200900	504328620	18850	18850	18850	18850	0
46	20230530	200800	504328620	18850	18850	18850	18850	0
47	20230530	200700	504328620	18850	18850	18850	18850	0
48	20230530	200600	504328620	18850	18850	18850	18850	0
49	20230530	200500	504328620	18850	18850	18850	18850	0
50	20230530	200400	504328620	18850	18850	18850	18850	0
51	20230530	200300	504328620	18850	18850	18850	18850	0
52	20230530	200200	504328620	18850	18850	18850	18850	0
53	20230530	200100	504328620	18850	18850	18850	18850	0
54	20230530	200000	504328620	18850	18850	18850	18850	0
55	20230530	195900	504328620	18850	18850	18850	18850	0
56	20230530	195800	504328620	18850	18850	18850	18850	0
57	20230530	195700	504328620	18850	18850	18850	18850	0
58	20230530	195600	504328620	18850	18850	18850	18850	0
59	20230530	195500	504328620	18850	18850	18850	18850	0
60	20230530	195400	504328620	18850	18850	18850	18850	0
61	20230530	195300	504328620	18850	18850	18850	18850	0
62	20230530	195200	504328620	18850	18850	18850	18850	380
63	20230530	195100	504328620	18850	18850	18850	18850	0
64	20230530	195000	504328620	18850	18850	18850	18850	0
65	20230530	194900	504328620	18850	18850	18850	18850	0
66	20230530	194800	504328620	18850	18850	18850	18850	0
67	20230530	194700	504328620	18850	18850	18850	18850	0
68	20230530	194600	504328620	18850	18850	18850	18850	0
69	20230530	194500	504328620	18850	18850	18850	18850	0
70	20230530	194400	504328620	18850	18850	18850	18850	0
71	20230530	194300	504328620	18850	18850	18850	18850	0
72	20230530	194200	504328620	18850	18850	18850	18850	0
73	20230530	194100	504328620	18850	18850	18850	18850	0
74	20230530	194000	504328620	18850	18850	18850	18850	0
75	20230530	193900	504328620	18850	18850	18850	18850	0
76	20230530	193800	504328620	18850	18850	18850	18850	0
77	20230530	193700	504328620	18850	18850	18850	18850	0
78	20230530	193600	504328620	18850	18850	18850	18850	0
79	20230530	193500	504328620	18850	18850	18850	18850	0
80	20230530	193400	504328620	18850	18850	18850	18850	0
81	20230530	193300	504328620	18850	18850	18850	18850	0
82	20230530	193200	504328620	18850	18850	18850	18850	0
83	20230530	193100	504328620	18850	18850	18850	18850	0
84	20230530	193000	504328620	18850	18850	18850	18850	0
85	20230530	192900	504328620	18850	18850	18850	18850	0
86	20230530	192800	504328620	18850	18850	18850	18850	0
87	20230530	192700	504328620	18850	18850	18850	18850	0
88	20230530	192600	504328620	18850	18850	18850	18850	0
89	20230530	192500	504328620	18850	18850	18850	18850	0
90	20230530	192400	504328620	18850	18850	18850	18850	0
91	20230530	192300	504328620	18850	18850	18850	18850	0
92	20230530	192200	504328620	18850	18850	18850	18850	380
93	20230530	192100	504328620	18850	18850	18850	18850	0
94	20230530	192000	504328620	18850	18850	18850	18850	0
95	20230530	191900	504328620	18850	18850	18850	18850	0
96	20230530	191800	504328620	18850	18850	18850	18850	0
97	20230530	191700	504328620	18850	18850	18850	18850	0
98	20230530	191600	504328620	18850	18850	18850	18850	0
99	20230530	191500	504328620	18850	18850	18850	18850	0
100	20230530	191400	504328620	18850	18850	18850	18850	0
101	20230530	191300	504328620	18850	18850	18850	18850	0
102	20230530	191200	504328620	18850	18850	18850	18850	0
103	20230530	191100	504328620	18850	18850	18850	18850	0
104	20230530	191000	504328620	18850	18850	18850	18850	0
105	20230530	190900	504328620	18850	18850	18850	18850	0
106	20230530	190800	504328620	18850	18850	18850	18850	0
107	20230530	190700	504328620	18850	18850	18850	18850	0
108	20230530	190600	504328620	18850	18850	18850	18850	0
109	20230530	190500	504328620	18850	18850	18850	18850	0
110	20230530	190400	504328620	18850	18850	18850	18850	0
111	20230530	190300	504328620	18850	18850	18850	18850	0
112	20230530	190200	504328620	18850	18850	18850	18850	0
113	20230530	190100	504328620	18850	18850	18850	18850	0
114	20230530	190000	504328620	18850	18850	18850	18850	0
115	20230530	185900	504328620	18850	18850	18850	18850	0
116	20230530	185800	504328620	18850	18850	18850	18850	0
117	20230530	185700	504328620	18850	18850	18850	18850	0
118	20230530	185600	504328620	18850	18850	18850	18850	0
119	20230530	185500	504328620	18850	18850	18850	18850	0
120	20230530	185400	504328620	18850	18850	18850	18850	0
121	20230530	185300	504328620	18850	18850	18850	18850	0
122	20230530	185200	504328620	18850	18850	18850	18850	380
123	20230530	185100	504328620	18850	18850	18850	18850	0
124	20230530	185000	504328620	18850	18850	18850	18850	0
125	20230530	184900	504328620	18850	18850	18850	18850	0
126	20230530	184800	504328620	18850	18850	18850	18850	0
127	20230530	184700	504328620	18850	18850	18850	18850	0
128	20230530	184600	504328620	18850	18850	18850	18850	0
129	20230530	184500	504328620	18850	18850	18850	18850	0
130	20230530	184400	504328620	18850	18850	18850	18850	0
131	20230530	184300	504328620	18850	18850	18850	18850	0
132	20230530	184200	504328620	18850	18850	18850	18850	0
133	20230530	184100	504328620	18850	18850	18850	18850	0
134	20230530	184000	504328620	18850	18850	18850	18850	0
135	20230530	183900	504328620	18850	18850	18850	18850	0
136	20230530	183800	504328620	18850	18850	18850	18850	0
137	20230530	183700	504328620	18850	18850	18850	18850	0
138	20230530	183600	504328620	18850	18850	18850	18850	0
139	20230530	183500	504328620	18850	18850	18850	18850	0
140	20230530	183400	504328620	18850	18850	18850	18850	0
141	20230530	183300	504328620	18850	18850	18850	18850	0
142	20230530	183200	504328620	18850	18850	18850	18850	0
143	20230530	183100	504328620	18850	18850	18850	18850	0
144	20230530	183000	504328620	18850	18850	18850	18850	0
145	20230530	182900	504328620	18850	18850	18850	18850	0
146	20230530	182800	504328620	18850	18850	18850	18850	0
147	20230530	182700	504328620	18850	18850	18850	18850	0
148	20230530	182600	504328620	18850	18850	18850	18850	0
149	20230530	182500	504328620	18850	18850	18850	18850	0
150	20230530	182400	504328620	18850	18850	18850	18850	0
151	20230530	182300	504328620	18850	18850	18850	18850	0
152	20230530	182200	504328620	18850	18850	18850	18850	380
153	20230530	182100	504328620	18850	18850	18850	18850	0
154	20230530	182000	504328620	18850	18850	18850	18850	0
155	20230530	181900	504328620	18850	18850	18850	18850	0
156	20230530	181800	504328620	18850	18850	18850	18850	0
157	20230530	181700	504328620	18850	18850	18850	18850	0
158	20230530	181600	504328620	18850	18850	18850	18850	0
159	20230530	181500	504328620	18850	18850	18850	18850	0
160	20230530	181400	504328620	18850	18850	18850	18850	0
161	20230530	181300	504328620	18850	18850	18850	18850	0
162	20230530	181200	504328620	18850	18850	18850	18850	0
163	20230530	181100	504328620	18850	18850	18850	18850	0
164	20230530	181000	504328620	18850	18850	18850	18850	0
165	20230530	180900	504328620	18850	18850	18850	18850	0
166	20230530	180800	504328620	18850	18850	18850	18850	0
167	20230530	180700	504328620	18850	18850	18850	18850	0
168	20230530	180600	504328620	18850	18850	18850	18850	0
169	20230530	180500	504328620	18850	18850	18850	18850	0
170	20230530	180400	504328620	18850	18850	18850	18850	0
171	20230530	180300	504328620	18850	18850	18850	18850	0
172	20230530	180200	504328620	18850	18850	18850	18850	0
173	20230530	180100	504328620	18850	18850	18850	18850	0
174	20230530	180000	504328620	18850	18850	18850	18850	0
175	20230530	175900	504328620	18850	18850	18850	18850	0
176	20230530	175800	504328620	18850	18850	18850	18850	0
177	20230530	175700	504328620	18850	18850	18850	18850	0
178	20230530	175600	504328620	18850	18850	18850	18850	0
179	20230530	175500	504328620	18850	18850	18850	18850	0
180	20230530	175400	504328620	18850	18850	18850	18850	0
181	20230530	175300	504328620	18850	18850	18850	18850	0
182	20230530	175200	504328620	18850	18850	18850	18850	380
183	20230530	175100	504328620	18850	18850	18850	18850	0
184	20230530	175000	504328620	18850	18850	18850	18850	0
185	20230530	174900	504328620	18850	18850	18850	18850	0
186	20230530	174800	504328620	18850	18850	18850	18850	0
187	20230530	174700	504328620	18850	18850	18850	18850	0
188	20230530	174600	504328620	18850	18850	18850	18850	0
189	20230530	174500	504328620	18850	18850	18850	18850	0
190	20230530	174400	504328620	18850	18850	18850	18850	0
191	20230530	174300	504328620	18850	18850	18850	18850	0
192	20230530	174200	504328620	18850	18850	18850	18850	0
193	20230530	174100	504328620	18850	18850	18850	18850	0
194	20230530	174000	504328620	18850	18850	18850	18850	0
195	20230530	173900	504328620	18850	18850	18850	18850	0
196	20230530	173800	504328620	18850	18850	18850	18850	0
197	20230530	173700	504328620	18850	18850	18850	18850	0
198	20230530	173600	504328620	18850	18850	18850	18850	0
199	20230530	173500	504328620	18850	18850	18850	18850	0
200	20230530	173400	504328620	18850	18850	18850	18850	0
201	20230530	173300	504328620	18850	18850	18850	18850	0
202	20230530	173200	504328620	18850	18850	18850	18850	0
203	20230530	173100	504328620	18850	18850	18850	18850	0
204	20230530	173000	504328620	18850	18850	18850	18850	0
205	20230530	172900	504328620	18850	18850	18850	18850	0
206	20230530	172800	504328620	18850	18850	18850	18850	0
207	20230530	172700	504328620	18850	18850	18850	18850	0
208	20230530	172600	504328620	18850	18850	18850	18850	0
209	20230530	172500	504328620	18850	18850	18850	18850	0
210	20230530	172400	504328620	18850	18850	18850	18850	0
211	20230530	172300	504328620	18850	18850	18850	18850	0
212	20230530	172200	504328620	18850	18850	18850	18850	380
213	20230530	172100	504328620	18850	18850	18850	18850	0
214	20230530	172000	504328620	18850	18850	18850	18850	0
215	20230530	171900	504328620	18850	18850	18850	18850	0
216	20230530	171800	504328620	18850	18850	18850	18850	0
217	20230530	171700	504328620	18850	18850	18850	18850	0
218	20230530	171600	504328620	18850	18850	18850	18850	0
219	20230530	171500	504328620	18850	18850	18850	18850	0
220	20230530	171400	504328620	18850	18850	18850	18850	0
221	20230530	171300	504328620	18850	18850	18850	18850	0
222	20230530	171200	504328620	18850	18850	18850	18850	0
223	20230530	171100	504328620	18850	18850	18850	18850	0
224	20230530	171000	504328620	18850	18850	18850	18850	0
225	20230530	170900	504328620	18850	18850	18850	18850	0
226	20230530	170800	504328620	18850	18850	18850	18850	0
227	20230530	170700	504328620	18850	18850	18850	18850	0
228	20230530	170600	504328620	18850	18850	18850	18850	0
229	20230530	170500	504328620	18850	18850	18850	18850	0
230	20230530	170400	504328620	18850	18850	18850	18850	0
231	20230530	170300	504328620	18850	18850	18850	18850	0
232	20230530	170200	504328620	18850	18850	18850	18850	0
233	20230530	170100	504328620	18850	18850	18850	18850	0
234	20230530	170000	504328620	18850	18850	18850	18850	0
235	20230530	165900	504328620	18850	18850	18850	18850	0
236	20230530	165800	504328620	18850	18850	18850	18850	0
237	20230530	165700	504328620	18850	18850	18850	18850	0
238	20230530	165600	504328620	18850	18850	18850	18850	0
239	20230530	165500	504328620	18850	18850	18850	18850	0
240	20230530	165400	504328620	18850	18850	18850	18850	0
241	20230530	165300	504328620	18850	18850	18850	18850	0
242	20230530	165200	504328620	18850	18850	18850	18850	380
243	20230530	165100	504328620	18850	18850	18850	18850	0
244	20230530	165000	504328620	18850	18850	18850	18850	0
245	20230530	164900	504328620	18850	18850	18850	18850	0
246	20230530	164800	504328620	18850	18850	18850	18850	0
247	20230530	164700	504328620	18850	18850	18850	18850	0
248	20230530	164600	504328620	18850	18850	18850	18850	0
249	20230530	164500	504328620	18850	18850	18850	18850	0
250	20230530	164400	504328620	18850	18850	18850	18850	0
251	20230530	164300	504328620	18850	18850	18850	18850	0
252	20230530	164200	504328620	18850	18850	18850	18850	0
253	20230530	164100	504328620	18850	18850	18850	18850	0
254	20230530	164000	504328620	18850	18850	18850	18850	0
255	20230530	163900	504328620	18850	18850	18850	18850	0
256	20230530	163800	504328620	18850	18850	18850	18850	0
257	20230530	163700	504328620	18850	18850	18850	18850	0
258	20230530	163600	504328620	18850	18850	18850	18850	0
259	20230530	163500	504328620	18850	18850	18850	18850	0
260	20230530	163400	504328620	18850	18850	18850	18850	0
261	20230530	163300	504328620	18850	18850	18850	18850	0
262	20230530	163200	504328620	18850	18850	18850	18850	0
263	20230530	163100	504328620	18850	18850	18850	18850	0
264	20230530	163000	504328620	18850	18850	18850	18850	0
265	20230530	162900	504328620	18850	18850	18850	18850	0
266	20230530	162800	504328620	18850	18850	18850	18850	0
267	20230530	162700	504328620	18850	18850	18850	18850	0
268	20230530	162600	504328620	18850	18850	18850	18850	0
269	20230530	162500	504328620	18850	18850	18850	18850	0
270	20230530	162400	504328620	18850	18850	18850	18850	0
271	20230530	162300	504328620	18850	18850	18850	18850	0
272	20230530	162200	504328620	18850	18850	18850	18850	380
273	20230530	162100	504328620	18850	18850	18850	18850	0
274	20230530	162000	504328620	18850	18850	18850	18850	0
275	20230530	161900	504328620	18850	18850	18850	18850	0
276	20230530	161800	504328620	18850	18850	18850	18850	0
277	20230530	161700	504328620	18850	18850	18850	18850	0
278	20230530	161600	504328620	18850	18850	18850	18850	0
279	20230530	161500	504328620	18850	18850	18850	18850	0
280	20230530	161400	504328620	18850	18850	18850	18850	0
281	20230530	161300	504328620	18850	18850	18850	18850	0
282	20230530	161200	504328620	18850	18850	18850	18850	0
283	20230530	161100	504328620	18850	18850	18850	18850	0
284	20230530	161000	504328620	18850	18850	18850	18850	0
285	20230530	160900	504328620	18850	18850	18850	18850	0
286	20230530	160800	504328620	18850	18850	18850	18850	0
287	20230530	160700	504328620	18850	18850	18850	18850	0
288	20230530	160600	504328620	18850	18850	18850	18850	0
289	20230530	160500	504328620	18850	18850	18850	18850	0
290	20230530	160400	504328620	18850	18850	18850	18850	0
291	20230530	160300	504328620	18850	18850	18850	18850	0
292	20230530	160200	504328620	18850	18850	18850	18850	0
293	20230530	160100	504328620	18850	18850	18850	18850	0
294	20230530	160000	504328620	18850	18850	18850	18850	0
295	20230530	155900	504328620	18850	18850	18850	18850	0
296	20230530	155800	504328620	18850	18850	18850	18850	0
297	20230530	155700	504328620	18850	18850	18850	18850	0
298	20230530	155600	504328620	18850	18850	18850	18850	0
299	20230530	155500	504328620	18850	18850	18850	18850	0
300	20230530	155400	504328620	18850	18850	18850	18850	0
301	20230530	155300	504328620	18850	18850	18850	18850	0
302	20230530	155200	504328620	18850	18850	18850	18850	380
303	20230530	155100	504328620	18850	18850	18850	18850	0
304	20230530	155000	504328620	18850	18850	18850	18850	0
305	20230530	154900	504328620	18850	18850	18850	18850	0
306	20230530	154800	504328620	18850	18850	18850	18850	0
307	20230530	154700	504328620	18850	18850	18850	18850	0
308	20230530	154600	504328620	18850	18850	18850	18850	0
309	20230530	154500	504328620	18850	18850	18850	18850	0
310	20230530	154400	504328620	18850	18850	18850	18850	0
311	20230530	154300	504328620	18850	18850	18850	18850	0
312	20230530	154200	504328620	18850	18850	18850	18850	0
313	20230530	154100	504328620	18850	18850	18850	18850	0
314	20230530	154000	504328620	18850	18850	18850	18850	0
315	20230530	153900	504328620	18850	18850	18850	18850	0
316	20230530	153800	504328620	18850	18850	18850	18850	0
317	20230530	153700	504328620	18850	18850	18850	18850	0
318	20230530	153600	504328620	18850	18850	18850	18850	0
319	20230530	153500	504328620	18850	18850	18850	18850	0
320	20230530	153400	504328620	18850	18850	18850	18850	0
321	20230530	153300	504328620	18850	18850	18850	18850	0
322	20230530	153200	504328620	18850	18850	18850	18850	0
323	20230530	153100	504328620	18850	18850	18850	18850	0
324	20230530	153000	504328620	18850	18850	18850	18850	380
325	20230530	152900	497165620	18800	18800	18800	18800	0
326	20230530	152800	497165620	18800	18800	18800	18800	0
327	20230530	152700	497165620	18800	18800	18800	18800	0
328	20230530	152600	497165620	18800	18800	18800	18800	0
329	20230530	152500	497165620	18800	18800	18800	18800	0
330	20230530	152400	497165620	18800	18800	18800	18800	0
331	20230530	152300	497165620	18800	18800	18800	18800	0
332	20230530	152200	497165620	18800	18800	18800	18800	0
333	20230530	152100	497165620	18800	18800	18800	18800	0
334	20230530	152000	497165620	18800	18800	18800	18800	0
335	20230530	151900	497165620	18800	18800	18810	18800	115
336	20230530	151800	495002530	18810	18810	18810	18810	0
337	20230530	151700	495002530	18810	18780	18810	18780	56
338	20230530	151600	493949200	18780	18780	18780	18780	6
339	20230530	151500	493836520	18740	18730	18740	18730	5
340	20230530	151400	493742850	18730	18730	18730	18730	1
341	20230530	151300	493724120	18780	18780	18780	18780	0
342	20230530	151200	493724120	18780	18780	18780	18780	0
343	20230530	151100	493724120	18780	18780	18780	18780	334
344	20230530	151000	487451600	18790	18770	18790	18770	26
345	20230530	150900	486963420	18780	18720	18810	18720	505
346	20230530	150800	477478470	18730	18730	18730	18730	0
347	20230530	150700	477478470	18730	18750	18750	18730	15
348	20230530	150600	477197370	18760	18760	18760	18760	2
349	20230530	150500	477159850	18760	18760	18760	18760	3
350	20230530	150400	477103570	18770	18770	18770	18770	3
351	20230530	150300	477047260	18770	18770	18770	18770	3
352	20230530	150200	476990950	18770	18780	18780	18770	110
353	20230530	150100	474925230	18850	18810	18850	18810	341
354	20230530	150000	468500610	18820	18820	18820	18820	77
355	20230530	145900	467051470	18830	18830	18830	18820	99
356	20230530	145800	465187370	18830	18830	18830	18830	216
357	20230530	145700	461120090	18830	18830	18830	18830	121
358	20230530	145600	458841660	18820	18820	18820	18820	88
359	20230530	145500	457185500	18830	18820	18830	18820	118
360	20230530	145400	454964330	18820	18830	18830	18820	100
361	20230530	145300	453081840	18830	18820	18830	18820	88
362	20230530	145200	451424830	18820	18830	18830	18820	92
363	20230530	145100	449692860	18830	18820	18830	18820	85
364	20230530	145000	448092800	18830	18830	18830	18830	85
365	20230530	144900	446492250	18830	18800	18830	18790	177
366	20230530	144800	443161900	18830	18830	18830	18830	90
367	20230530	144700	441467200	18830	18830	18830	18830	88
368	20230530	144600	439810160	18830	18840	18840	18830	194
369	20230530	144500	436156680	18840	18830	18840	18830	142
370	20230530	144400	433482120	18830	18830	18830	18820	133
371	20230530	144300	430977840	18790	18790	18790	18790	81
372	20230530	144200	429455850	18790	18830	18830	18770	637
373	20230530	144100	417488710	18830	18820	18830	18820	110
374	20230530	144000	415418130	18820	18820	18820	18820	93
375	20230530	143900	413667870	18820	18820	18820	18820	85
376	20230530	143800	412068170	18820	18820	18820	18820	92
377	20230530	143700	410336730	18820	18820	18820	18820	91
378	20230530	143600	408624110	18810	18810	18810	18810	86
379	20230530	143500	407006450	18780	18810	18810	18780	167
380	20230530	143400	403865420	18810	18810	18810	18810	98
381	20230530	143300	402022040	18810	18800	18810	18800	170
382	20230530	143200	398825630	18780	18800	18800	18780	93
383	20230530	143100	397077270	18790	18790	18800	18790	113
384	20230530	143000	394953580	18780	18800	18800	18780	152
385	20230530	142900	392097080	18790	18800	18800	18790	179
386	20230530	142800	388732810	18800	18800	18800	18800	92
387	20230530	142700	387003210	18800	18800	18800	18800	188
388	20230530	142600	383468810	18800	18800	18800	18800	86
389	20230530	142500	381852010	18800	18790	18800	18790	57
390	20230530	142400	380780540	18790	18750	18800	18750	209
391	20230530	142300	376854310	18750	18750	18750	18750	93
392	20230530	142200	375110560	18750	18740	18750	18740	131
393	20230530	142100	372654470	18740	18720	18740	18720	103
394	20230530	142000	370724430	18720	18690	18720	18690	458
395	20230530	141900	362163950	18690	18690	18690	18690	92
396	20230530	141800	360444470	18680	18670	18680	18670	62
397	20230530	141700	359286720	18670	18670	18670	18650	138
398	20230530	141600	356710900	18660	18660	18670	18660	49
399	20230530	141500	355796180	18670	18670	18670	18670	88
400	20230530	141400	354153220	18670	18660	18670	18660	139
401	20230530	141300	351559030	18650	18640	18650	18640	31
402	20230530	141200	350981170	18630	18630	18630	18630	65
403	20230530	141100	349770220	18630	18610	18630	18610	89
404	20230530	141000	348112650	18610	18610	18610	18610	43
405	20230530	140900	347312420	18610	18610	18610	18610	44
406	20230530	140800	346493580	18560	18560	18560	18560	0
407	20230530	140700	346493580	18560	18560	18560	18560	1
408	20230530	140600	346475020	18580	18580	18580	18580	0
409	20230530	140500	346475020	18580	18580	18580	18580	0
410	20230530	140400	346475020	18580	18580	18580	18580	15
411	20230530	140300	346196320	18580	18580	18580	18580	151
412	20230530	140200	343390740	18590	18590	18590	18590	0
413	20230530	140100	343390740	18590	18590	18590	18590	0
414	20230530	140000	343390740	18590	18590	18590	18590	101
415	20230530	135900	341513150	18530	18610	18610	18500	2729
416	20230530	135800	290919410	18620	18620	18620	18620	0
417	20230530	135700	290919410	18620	18620	18620	18620	39
418	20230530	135600	290193230	18620	18620	18620	18620	0
419	20230530	135500	290193230	18620	18620	18620	18620	14
420	20230530	135400	289932550	18620	18620	18620	18620	0
421	20230530	135300	289932550	18620	18620	18620	18620	0
422	20230530	135200	289932550	18620	18620	18620	18620	1
423	20230530	135100	289913930	18620	18620	18620	18620	0
424	20230530	135000	289913930	18620	18620	18620	18620	0
425	20230530	134900	289913930	18620	18620	18620	18620	0
426	20230530	134800	289913930	18620	18620	18620	18620	10
427	20230530	134700	289727730	18630	18630	18630	18630	0
428	20230530	134600	289727730	18630	18630	18630	18630	1
429	20230530	134500	289709100	18600	18600	18600	18600	0
430	20230530	134400	289709100	18600	18600	18600	18600	0
431	20230530	134300	289709100	18600	18600	18600	18600	0
432	20230530	134200	289709100	18600	18600	18600	18600	0
433	20230530	134100	289709100	18600	18620	18620	18600	86
434	20230530	134000	288107800	18620	18620	18620	18620	1
435	20230530	133900	288089180	18610	18610	18610	18610	1
436	20230530	133800	288070570	18620	18620	18620	18620	0
437	20230530	133700	288070570	18620	18620	18620	18620	1
438	20230530	133600	288051950	18620	18620	18620	18620	1
439	20230530	133500	288033330	18600	18600	18600	18600	0
440	20230530	133400	288033330	18600	18600	18600	18600	82
441	20230530	133300	286508130	18590	18590	18590	18590	19
442	20230530	133200	286154920	18570	18570	18570	18570	7
443	20230530	133100	286024930	18570	18570	18570	18570	11
444	20230530	133000	285820660	18590	18590	18590	18590	0
445	20230530	132900	285820660	18590	18590	18590	18590	0
446	20230530	132800	285820660	18590	18590	18590	18590	0
447	20230530	132700	285820660	18590	18590	18590	18590	0
448	20230530	132600	285820660	18590	18590	18590	18590	2
449	20230530	132500	285783480	18570	18570	18570	18570	0
450	20230530	132400	285783480	18570	18570	18570	18570	1
451	20230530	132300	285764910	18570	18580	18580	18570	9
452	20230530	132200	285597710	18580	18560	18580	18560	124
453	20230530	132100	283296100	18560	18560	18560	18560	2
454	20230530	132000	283258980	18550	18550	18550	18550	2
455	20230530	131900	283221880	18560	18560	18560	18560	0
456	20230530	131800	283221880	18560	18560	18560	18560	5
457	20230530	131700	283129080	18560	18560	18560	18560	10
458	20230530	131600	282943480	18560	18560	18560	18560	0
459	20230530	131500	282943480	18560	18560	18560	18560	0
460	20230530	131400	282943480	18560	18560	18560	18560	1
461	20230530	131300	282924920	18520	18520	18520	18520	0
462	20230530	131200	282924920	18520	18520	18520	18520	0
463	20230530	131100	282924920	18520	18520	18520	18520	8
464	20230530	131000	282776760	18560	18560	18560	18560	0
465	20230530	130900	282776760	18560	18560	18560	18560	114
466	20230530	130800	280660920	18530	18550	18550	18530	132
467	20230530	130700	278214920	18560	18570	18570	18560	5
468	20230530	130600	278122080	18560	18560	18560	18560	71
469	20230530	130500	276804320	18570	18570	18570	18570	1
470	20230530	130400	276785750	18560	18560	18560	18560	1
471	20230530	130300	276767190	18540	18530	18540	18530	2
472	20230530	130200	276730120	18570	18570	18570	18570	0
473	20230530	130100	276730120	18570	18570	18570	18570	0
474	20230530	130000	276730120	18570	18570	18570	18570	0
475	20230530	125900	276730120	18570	18570	18570	18570	0
476	20230530	125800	276730120	18570	18570	18570	18570	0
477	20230530	125700	276730120	18570	18570	18570	18570	0
478	20230530	125600	276730120	18570	18570	18570	18570	0
479	20230530	125500	276730120	18570	18570	18570	18570	0
480	20230530	125400	276730120	18570	18570	18570	18570	0
481	20230530	125300	276730120	18570	18570	18570	18570	0
482	20230530	125200	276730120	18570	18570	18570	18570	1
483	20230530	125100	276711550	18530	18530	18530	18530	0
484	20230530	125000	276711550	18530	18530	18530	18530	0
485	20230530	124900	276711550	18530	18550	18560	18530	84
486	20230530	124800	275154240	18520	18520	18520	18520	115
487	20230530	124700	273024440	18500	18500	18500	18500	0
488	20230530	124600	273024440	18500	18500	18500	18500	1
489	20230530	124500	273005940	18500	18510	18510	18500	119
490	20230530	124400	270803650	18510	18510	18510	18510	0
491	20230530	124300	270803650	18510	18510	18510	18510	3
492	20230530	124200	270748120	18510	18510	18510	18510	0
493	20230530	124100	270748120	18510	18510	18510	18510	1
494	20230530	124000	270729610	18520	18510	18520	18510	41
495	20230530	123900	269970690	18500	18500	18500	18500	1
496	20230530	123800	269952190	18520	18520	18520	18520	5
497	20230530	123700	269859590	18520	18520	18520	18520	0
498	20230530	123600	269859590	18520	18520	18520	18520	0
499	20230530	123500	269859590	18520	18520	18520	18520	0
500	20230530	123400	269859590	18520	18520	18520	18520	0
501	20230530	123300	269859590	18520	18520	18520	18520	0
502	20230530	123200	269859590	18520	18520	18520	18520	1
503	20230530	123100	269841070	18500	18500	18500	18500	0
504	20230530	123000	269841070	18500	18500	18500	18500	47
505	20230530	122900	268971570	18500	18500	18500	18500	0
506	20230530	122800	268971570	18500	18500	18500	18500	2
507	20230530	122700	268934570	18520	18520	18520	18520	0
508	20230530	122600	268934570	18520	18520	18520	18520	0
509	20230530	122500	268934570	18520	18520	18520	18520	0
510	20230530	122400	268934570	18520	18520	18520	18520	0
511	20230530	122300	268934570	18520	18550	18550	18520	363
512	20230530	122200	262208590	18560	18560	18560	18560	21
513	20230530	122100	261818830	18560	18560	18560	18560	0
514	20230530	122000	261818830	18560	18560	18560	18560	0
515	20230530	121900	261818830	18560	18560	18560	18560	71
516	20230530	121800	260501070	18580	18580	18580	18580	0
517	20230530	121700	260501070	18580	18580	18580	18580	0
518	20230530	121600	260501070	18580	18580	18580	18580	0
519	20230530	121500	260501070	18580	18580	18580	18580	0
520	20230530	121400	260501070	18580	18580	18580	18580	27
521	20230530	121300	259999410	18590	18590	18590	18590	0
522	20230530	121200	259999410	18590	18590	18590	18590	0
523	20230530	121100	259999410	18590	18590	18590	18590	0
524	20230530	121000	259999410	18590	18590	18590	18590	0
525	20230530	120900	259999410	18590	18610	18610	18590	20
526	20230530	120800	259627250	18620	18620	18620	18620	0
527	20230530	120700	259627250	18620	18620	18620	18620	0
528	20230530	120600	259627250	18620	18620	18620	18620	0
529	20230530	120500	259627250	18620	18620	18620	18620	0
530	20230530	120400	259627250	18620	18620	18620	18620	0
531	20230530	120300	259627250	18620	18620	18620	18620	0
532	20230530	120200	259627250	18620	18620	18620	18620	0
533	20230530	120100	259627250	18620	18620	18620	18620	0
534	20230530	120000	259627250	18620	18620	18620	18620	0
535	20230530	115900	259627250	18620	18620	18620	18620	12
536	20230530	115800	259403810	18620	18620	18620	18620	0
537	20230530	115700	259403810	18620	18620	18620	18620	0
538	20230530	115600	259403810	18620	18620	18620	18620	1
539	20230530	115500	259385190	18620	18620	18620	18620	37
540	20230530	115400	258696250	18640	18640	18640	18640	0
541	20230530	115300	258696250	18640	18640	18640	18640	0
542	20230530	115200	258696250	18640	18620	18640	18620	32
543	20230530	115100	258100370	18620	18620	18620	18620	0
544	20230530	115000	258100370	18620	18620	18620	18620	14
545	20230530	114900	257839690	18640	18640	18640	18640	0
546	20230530	114800	257839690	18640	18640	18640	18640	0
547	20230530	114700	257839690	18640	18630	18640	18630	9
548	20230530	114600	257672010	18620	18620	18620	18620	69
549	20230530	114500	256387230	18630	18630	18630	18630	1
550	20230530	114400	256368600	18600	18600	18600	18600	0
551	20230530	114300	256368600	18600	18620	18630	18600	11
552	20230530	114200	256163870	18620	18620	18620	18620	0
553	20230530	114100	256163870	18620	18630	18630	18620	62
554	20230530	114000	255008820	18640	18640	18640	18640	0
555	20230530	113900	255008820	18640	18640	18640	18640	2
556	20230530	113800	254971540	18640	18640	18640	18640	3
557	20230530	113700	254915620	18630	18590	18630	18590	36
558	20230530	113600	254245040	18580	18570	18580	18570	24
559	20230530	113500	253799350	18570	18570	18570	18570	65
560	20230530	113400	252592300	18570	18570	18570	18570	35
561	20230530	113300	251942350	18570	18570	18570	18570	0
562	20230530	113200	251942350	18570	18570	18570	18570	20
563	20230530	113100	251570950	18570	18560	18570	18560	22
564	20230530	113000	251162610	18560	18560	18560	18560	2
565	20230530	112900	251125490	18560	18560	18560	18560	26
566	20230530	112800	250642930	18560	18560	18560	18560	0
567	20230530	112700	250642930	18560	18550	18560	18550	73
568	20230530	112600	249288760	18550	18550	18550	18550	0
569	20230530	112500	249288760	18550	18550	18550	18550	2
570	20230530	112400	249251660	18550	18550	18550	18550	0
571	20230530	112300	249251660	18550	18550	18550	18550	1
572	20230530	112200	249233110	18530	18530	18530	18530	5
573	20230530	112100	249140460	18550	18540	18550	18540	4
574	20230530	112000	249066290	18520	18520	18520	18520	30
575	20230530	111900	248510690	18520	18520	18520	18520	303
576	20230530	111800	242899130	18500	18500	18500	18500	0
577	20230530	111700	242899130	18500	18490	18500	18490	308
578	20230530	111600	237201270	18470	18470	18470	18470	110
579	20230530	111500	235169570	18470	18470	18470	18470	0
580	20230530	111400	235169570	18470	18470	18470	18470	0
581	20230530	111300	235169570	18470	18470	18470	18470	0
582	20230530	111200	235169570	18470	18470	18470	18470	5
583	20230530	111100	235077220	18470	18470	18470	18470	22
584	20230530	111000	234670880	18470	18470	18470	18470	0
585	20230530	110900	234670880	18470	18470	18470	18470	0
586	20230530	110800	234670880	18470	18490	18500	18470	58
587	20230530	110700	233598530	18500	18490	18500	18490	53
588	20230530	110600	232618510	18500	18500	18500	18490	65
589	20230530	110500	231416510	18490	18500	18500	18490	220
590	20230530	110400	227348210	18490	18490	18490	18490	1
591	20230530	110300	227329720	18490	18460	18490	18450	121
592	20230530	110200	225096430	18460	18440	18460	18440	446
593	20230530	110100	216867850	18440	18430	18440	18430	33
594	20230530	110000	216259610	18430	18440	18440	18430	61
595	20230530	105900	215134970	18450	18450	18450	18450	102
596	20230530	105800	213253070	18450	18450	18460	18450	37
597	20230530	105700	212570410	18460	18460	18460	18460	166
598	20230530	105600	209506050	18490	18490	18490	18490	100
599	20230530	105500	207657050	18490	18400	18490	18380	339
600	20230530	105400	201406520	18440	18520	18520	18350	1540
601	20230530	105300	172965870	18520	18550	18550	18520	41
602	20230530	105200	172205800	18550	18550	18550	18550	50
603	20230530	105100	171278300	18560	18550	18560	18550	2
604	20230530	105000	171241190	18570	18570	18570	18570	0
605	20230530	104900	171241190	18570	18550	18570	18530	608
606	20230530	104800	159968730	18560	18560	18560	18560	0
607	20230530	104700	159968730	18560	18560	18560	18560	122
608	20230530	104600	157704410	18560	18560	18560	18560	85
609	20230530	104500	156126810	18570	18570	18570	18570	0
610	20230530	104400	156126810	18570	18570	18570	18570	1
611	20230530	104300	156108240	18570	18570	18570	18570	50
612	20230530	104200	155179740	18560	18560	18560	18560	2
613	20230530	104100	155142620	18570	18570	18570	18560	10
614	20230530	104000	154956950	18570	18570	18570	18570	0
615	20230530	103900	154956950	18570	18560	18570	18560	4
616	20230530	103800	154882690	18560	18560	18560	18560	15
617	20230530	103700	154604290	18550	18550	18550	18550	1
618	20230530	103600	154585740	18560	18560	18560	18560	14
619	20230530	103500	154325900	18560	18560	18560	18550	13
620	20230530	103400	154084630	18560	18560	18560	18560	2
621	20230530	103300	154047510	18560	18560	18560	18560	0
622	20230530	103200	154047510	18560	18560	18560	18560	2
623	20230530	103100	154010390	18550	18550	18550	18550	6
624	20230530	103000	153899090	18550	18560	18560	18550	1008
625	20230530	102900	135192250	18560	18580	18580	18560	59
626	20230530	102800	134096550	18600	18590	18600	18590	111
627	20230530	102700	132032630	18570	18570	18570	18570	0
628	20230530	102600	132032630	18570	18590	18590	18570	47
629	20230530	102500	131159740	18590	18600	18600	18590	82
630	20230530	102400	129635340	18600	18600	18600	18600	1
631	20230530	102300	129616740	18590	18600	18600	18590	137
632	20230530	102200	127069340	18600	18650	18650	18600	376
633	20230530	102100	120071750	18670	18670	18670	18670	0
634	20230530	102000	120071750	18670	18670	18670	18670	0
635	20230530	101900	120071750	18670	18670	18670	18670	0
636	20230530	101800	120071750	18670	18670	18670	18670	0
637	20230530	101700	120071750	18670	18670	18670	18670	0
638	20230530	101600	120071750	18670	18670	18670	18670	1
639	20230530	101500	120053080	18640	18640	18640	18640	0
640	20230530	101400	120053080	18640	18640	18640	18640	3
641	20230530	101300	119997160	18640	18640	18640	18640	1
642	20230530	101200	119978520	18660	18660	18660	18660	0
643	20230530	101100	119978520	18660	18620	18660	18620	626
644	20230530	101000	108320240	18620	18620	18620	18620	83
645	20230530	100900	106774780	18620	18630	18630	18600	421
646	20230530	100800	98943500	18640	18640	18640	18640	1
647	20230530	100700	98924860	18650	18650	18650	18650	14
648	20230530	100600	98663760	18650	18650	18650	18650	100
649	20230530	100500	96798760	18670	18650	18670	18650	157
650	20230530	100400	93869090	18650	18650	18650	18650	0
651	20230530	100300	93869090	18650	18600	18650	18600	385
652	20230530	100200	86703940	18650	18640	18650	18600	1164
653	20230530	100100	65024770	18650	18650	18650	18650	3
654	20230530	100000	64968820	18650	18660	18660	18650	6
655	20230530	095900	64856870	18650	18650	18650	18650	0
656	20230530	095800	64856870	18650	18650	18650	18650	60
657	20230530	095700	63737870	18660	18660	18660	18660	0
658	20230530	095600	63737870	18660	18660	18660	18660	1
659	20230530	095500	63719210	18660	18660	18660	18660	0
660	20230530	095400	63719210	18660	18660	18660	18660	0
661	20230530	095300	63719210	18660	18650	18660	18630	724
662	20230530	095200	50227470	18660	18660	18660	18660	32
663	20230530	095100	49630350	18670	18670	18670	18670	0
664	20230530	095000	49630350	18670	18670	18670	18670	0
665	20230530	094900	49630350	18670	18670	18670	18670	0
666	20230530	094800	49630350	18670	18670	18670	18670	0
667	20230530	094700	49630350	18670	18670	18670	18670	0
668	20230530	094600	49630350	18670	18670	18670	18670	1
669	20230530	094500	49611680	18670	18690	18690	18670	73
670	20230530	094400	48248090	18690	18700	18700	18690	11
671	20230530	094300	48042400	18700	18700	18700	18700	0
672	20230530	094200	48042400	18700	18740	18740	18700	356
673	20230530	094100	41384400	18760	18760	18760	18760	2
674	20230530	094000	41346880	18740	18790	18790	18740	152
675	20230530	093900	38496700	18790	18790	18790	18790	0
676	20230530	093800	38496700	18790	18790	18790	18790	0
677	20230530	093700	38496700	18790	18800	18800	18790	7
678	20230530	093600	38365150	18790	18790	18790	18790	0
679	20230530	093500	38365150	18790	18790	18790	18790	30
680	20230530	093400	37801450	18790	18790	18790	18790	0
681	20230530	093300	37801450	18790	18790	18790	18790	20
682	20230530	093200	37425650	18800	18790	18800	18790	100
683	20230530	093100	35546150	18800	18800	18800	18800	5
684	20230530	093000	35452150	18790	18790	18790	18790	109
685	20230530	092900	33404040	18800	18800	18800	18800	0
686	20230530	092800	33404040	18800	18800	18800	18800	0
687	20230530	092700	33404040	18800	18800	18800	18800	0
688	20230530	092600	33404040	18800	18800	18800	18800	7
689	20230530	092500	33272440	18780	18780	18780	18780	0
690	20230530	092400	33272440	18780	18780	18780	18780	0
691	20230530	092300	33272440	18780	18780	18780	18780	0
692	20230530	092200	33272440	18780	18780	18780	18780	1
693	20230530	092100	33253660	18820	18730	18820	18730	10
694	20230530	092000	33066270	18730	18730	18730	18730	0
695	20230530	091900	33066270	18730	18730	18730	18730	0
696	20230530	091800	33066270	18730	18730	18730	18730	9
697	20230530	091700	32897700	18730	18730	18730	18730	0
698	20230530	091600	32897700	18730	18730	18730	18730	7
699	20230530	091500	32766590	18830	18820	18830	18820	2
700	20230530	091400	32728940	18720	18760	18760	18720	100
701	20230530	091300	30854700	18820	18770	18820	18770	4
702	20230530	091200	30779470	18820	18720	18820	18720	111
703	20230530	091100	28701450	18750	18760	18760	18750	278
704	20230530	091000	23487650	18820	18780	18820	18780	187
705	20230530	090900	19974540	18780	18750	18780	18750	132
706	20230530	090800	17498490	18750	18750	18750	18750	0
707	20230530	090700	17498490	18750	18740	18750	18740	59
708	20230530	090600	16392770	18750	18750	18750	18750	0
709	20230530	090500	16392770	18750	18750	18750	18750	6
710	20230530	090400	16280270	18750	18750	18750	18750	3
711	20230530	090300	16224020	18750	18750	18750	18750	8
712	20230530	090200	16074020	18630	18630	18630	18630	0
713	20230530	090100	16074020	18630	18650	18670	18630	297
714	20230530	090000	10529910	18650	18640	18650	18630	565