KissMeData/095700/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	184200	2123613270	12430	12430	12430	12430	2576
3	20230530	184100	2123613270	12430	12430	12430	12430	0
4	20230530	184000	2123613270	12430	12430	12430	12430	0
5	20230530	183900	2123613270	12430	12430	12430	12430	0
6	20230530	183800	2123613270	12430	12430	12430	12430	0
7	20230530	183700	2123613270	12430	12430	12430	12430	0
8	20230530	183600	2123613270	12430	12430	12430	12430	0
9	20230530	183500	2123613270	12430	12430	12430	12430	0
10	20230530	183400	2123613270	12430	12430	12430	12430	0
11	20230530	183300	2123613270	12430	12430	12430	12430	0
12	20230530	183200	2123613270	12430	12430	12430	12430	0
13	20230530	183100	2123613270	12430	12430	12430	12430	0
14	20230530	183000	2123613270	12430	12430	12430	12430	0
15	20230530	182900	2123613270	12430	12430	12430	12430	0
16	20230530	182800	2123613270	12430	12430	12430	12430	0
17	20230530	182700	2123613270	12430	12430	12430	12430	0
18	20230530	182600	2123613270	12430	12430	12430	12430	0
19	20230530	182500	2123613270	12430	12430	12430	12430	0
20	20230530	182400	2123613270	12430	12430	12430	12430	0
21	20230530	182300	2123613270	12430	12430	12430	12430	0
22	20230530	182200	2123613270	12430	12430	12430	12430	0
23	20230530	182100	2123613270	12430	12430	12430	12430	0
24	20230530	182000	2123613270	12430	12430	12430	12430	0
25	20230530	181900	2123613270	12430	12430	12430	12430	0
26	20230530	181800	2123613270	12430	12430	12430	12430	0
27	20230530	181700	2123613270	12430	12430	12430	12430	0
28	20230530	181600	2123613270	12430	12430	12430	12430	0
29	20230530	181500	2123613270	12430	12430	12430	12430	0
30	20230530	181400	2123613270	12430	12430	12430	12430	0
31	20230530	181300	2123613270	12430	12430	12430	12430	0
32	20230530	181200	2123613270	12430	12430	12430	12430	2576
33	20230530	181100	2123613270	12430	12430	12430	12430	0
34	20230530	181000	2123613270	12430	12430	12430	12430	0
35	20230530	180900	2123613270	12430	12430	12430	12430	0
36	20230530	180800	2123613270	12430	12430	12430	12430	0
37	20230530	180700	2123613270	12430	12430	12430	12430	0
38	20230530	180600	2123613270	12430	12430	12430	12430	0
39	20230530	180500	2123613270	12430	12430	12430	12430	0
40	20230530	180400	2123613270	12430	12430	12430	12430	0
41	20230530	180300	2123613270	12430	12430	12430	12430	0
42	20230530	180200	2123613270	12430	12430	12430	12430	0
43	20230530	180100	2123613270	12430	12430	12430	12430	0
44	20230530	180000	2123613270	12430	12430	12430	12430	0
45	20230530	175900	2123613270	12430	12430	12430	12430	0
46	20230530	175800	2123613270	12430	12430	12430	12430	0
47	20230530	175700	2123613270	12430	12430	12430	12430	0
48	20230530	175600	2123613270	12430	12430	12430	12430	0
49	20230530	175500	2123613270	12430	12430	12430	12430	0
50	20230530	175400	2123613270	12430	12430	12430	12430	0
51	20230530	175300	2123613270	12430	12430	12430	12430	0
52	20230530	175200	2123613270	12430	12430	12430	12430	0
53	20230530	175100	2123613270	12430	12430	12430	12430	0
54	20230530	175000	2123613270	12430	12430	12430	12430	0
55	20230530	174900	2123613270	12430	12430	12430	12430	0
56	20230530	174800	2123613270	12430	12430	12430	12430	0
57	20230530	174700	2123613270	12430	12430	12430	12430	0
58	20230530	174600	2123613270	12430	12430	12430	12430	0
59	20230530	174500	2123613270	12430	12430	12430	12430	0
60	20230530	174400	2123613270	12430	12430	12430	12430	0
61	20230530	174300	2123613270	12430	12430	12430	12430	0
62	20230530	174200	2123613270	12430	12430	12430	12430	2576
63	20230530	174100	2123613270	12430	12430	12430	12430	0
64	20230530	174000	2123613270	12430	12430	12430	12430	0
65	20230530	173900	2123613270	12430	12430	12430	12430	0
66	20230530	173800	2123613270	12430	12430	12430	12430	0
67	20230530	173700	2123613270	12430	12430	12430	12430	0
68	20230530	173600	2123613270	12430	12430	12430	12430	0
69	20230530	173500	2123613270	12430	12430	12430	12430	0
70	20230530	173400	2123613270	12430	12430	12430	12430	0
71	20230530	173300	2123613270	12430	12430	12430	12430	0
72	20230530	173200	2123613270	12430	12430	12430	12430	0
73	20230530	173100	2123613270	12430	12430	12430	12430	0
74	20230530	173000	2123613270	12430	12430	12430	12430	0
75	20230530	172900	2123613270	12430	12430	12430	12430	0
76	20230530	172800	2123613270	12430	12430	12430	12430	0
77	20230530	172700	2123613270	12430	12430	12430	12430	0
78	20230530	172600	2123613270	12430	12430	12430	12430	0
79	20230530	172500	2123613270	12430	12430	12430	12430	0
80	20230530	172400	2123613270	12430	12430	12430	12430	0
81	20230530	172300	2123613270	12430	12430	12430	12430	0
82	20230530	172200	2123613270	12430	12430	12430	12430	0
83	20230530	172100	2123613270	12430	12430	12430	12430	0
84	20230530	172000	2123613270	12430	12430	12430	12430	0
85	20230530	171900	2123613270	12430	12430	12430	12430	0
86	20230530	171800	2123613270	12430	12430	12430	12430	0
87	20230530	171700	2123613270	12430	12430	12430	12430	0
88	20230530	171600	2123613270	12430	12430	12430	12430	0
89	20230530	171500	2123613270	12430	12430	12430	12430	0
90	20230530	171400	2123613270	12430	12430	12430	12430	0
91	20230530	171300	2123613270	12430	12430	12430	12430	0
92	20230530	171200	2123613270	12430	12430	12430	12430	2576
93	20230530	171100	2123613270	12430	12430	12430	12430	0
94	20230530	171000	2123613270	12430	12430	12430	12430	0
95	20230530	170900	2123613270	12430	12430	12430	12430	0
96	20230530	170800	2123613270	12430	12430	12430	12430	0
97	20230530	170700	2123613270	12430	12430	12430	12430	0
98	20230530	170600	2123613270	12430	12430	12430	12430	0
99	20230530	170500	2123613270	12430	12430	12430	12430	0
100	20230530	170400	2123613270	12430	12430	12430	12430	0
101	20230530	170300	2123613270	12430	12430	12430	12430	0
102	20230530	170200	2123613270	12430	12430	12430	12430	0
103	20230530	170100	2123613270	12430	12430	12430	12430	0
104	20230530	170000	2123613270	12430	12430	12430	12430	0
105	20230530	165900	2123613270	12430	12430	12430	12430	0
106	20230530	165800	2123613270	12430	12430	12430	12430	0
107	20230530	165700	2123613270	12430	12430	12430	12430	0
108	20230530	165600	2123613270	12430	12430	12430	12430	0
109	20230530	165500	2123613270	12430	12430	12430	12430	0
110	20230530	165400	2123613270	12430	12430	12430	12430	0
111	20230530	165300	2123613270	12430	12430	12430	12430	0
112	20230530	165200	2123613270	12430	12430	12430	12430	0
113	20230530	165100	2123613270	12430	12430	12430	12430	0
114	20230530	165000	2123613270	12430	12430	12430	12430	0
115	20230530	164900	2123613270	12430	12430	12430	12430	0
116	20230530	164800	2123613270	12430	12430	12430	12430	0
117	20230530	164700	2123613270	12430	12430	12430	12430	0
118	20230530	164600	2123613270	12430	12430	12430	12430	0
119	20230530	164500	2123613270	12430	12430	12430	12430	0
120	20230530	164400	2123613270	12430	12430	12430	12430	0
121	20230530	164300	2123613270	12430	12430	12430	12430	0
122	20230530	164200	2123613270	12430	12430	12430	12430	2576
123	20230530	164100	2123613270	12430	12430	12430	12430	0
124	20230530	164000	2123613270	12430	12430	12430	12430	0
125	20230530	163900	2123613270	12430	12430	12430	12430	0
126	20230530	163800	2123613270	12430	12430	12430	12430	0
127	20230530	163700	2123613270	12430	12430	12430	12430	0
128	20230530	163600	2123613270	12430	12430	12430	12430	0
129	20230530	163500	2123613270	12430	12430	12430	12430	0
130	20230530	163400	2123613270	12430	12430	12430	12430	0
131	20230530	163300	2123613270	12430	12430	12430	12430	0
132	20230530	163200	2123613270	12430	12430	12430	12430	0
133	20230530	163100	2123613270	12430	12430	12430	12430	0
134	20230530	163000	2123613270	12430	12430	12430	12430	0
135	20230530	162900	2123613270	12430	12430	12430	12430	0
136	20230530	162800	2123613270	12430	12430	12430	12430	0
137	20230530	162700	2123613270	12430	12430	12430	12430	0
138	20230530	162600	2123613270	12430	12430	12430	12430	0
139	20230530	162500	2123613270	12430	12430	12430	12430	0
140	20230530	162400	2123613270	12430	12430	12430	12430	0
141	20230530	162300	2123613270	12430	12430	12430	12430	0
142	20230530	162200	2123613270	12430	12430	12430	12430	0
143	20230530	162100	2123613270	12430	12430	12430	12430	0
144	20230530	162000	2123613270	12430	12430	12430	12430	0
145	20230530	161900	2123613270	12430	12430	12430	12430	0
146	20230530	161800	2123613270	12430	12430	12430	12430	0
147	20230530	161700	2123613270	12430	12430	12430	12430	0
148	20230530	161600	2123613270	12430	12430	12430	12430	0
149	20230530	161500	2123613270	12430	12430	12430	12430	0
150	20230530	161400	2123613270	12430	12430	12430	12430	0
151	20230530	161300	2123613270	12430	12430	12430	12430	0
152	20230530	161200	2123613270	12430	12430	12430	12430	2576
153	20230530	161100	2123613270	12430	12430	12430	12430	0
154	20230530	161000	2123613270	12430	12430	12430	12430	0
155	20230530	160900	2123613270	12430	12430	12430	12430	0
156	20230530	160800	2123613270	12430	12430	12430	12430	0
157	20230530	160700	2123613270	12430	12430	12430	12430	0
158	20230530	160600	2123613270	12430	12430	12430	12430	0
159	20230530	160500	2123613270	12430	12430	12430	12430	0
160	20230530	160400	2123613270	12430	12430	12430	12430	0
161	20230530	160300	2123613270	12430	12430	12430	12430	0
162	20230530	160200	2123613270	12430	12430	12430	12430	0
163	20230530	160100	2123613270	12430	12430	12430	12430	0
164	20230530	160000	2123613270	12430	12430	12430	12430	0
165	20230530	155900	2123613270	12430	12430	12430	12430	0
166	20230530	155800	2123613270	12430	12430	12430	12430	0
167	20230530	155700	2123613270	12430	12430	12430	12430	0
168	20230530	155600	2123613270	12430	12430	12430	12430	0
169	20230530	155500	2123613270	12430	12430	12430	12430	0
170	20230530	155400	2123613270	12430	12430	12430	12430	0
171	20230530	155300	2123613270	12430	12430	12430	12430	0
172	20230530	155200	2123613270	12430	12430	12430	12430	0
173	20230530	155100	2123613270	12430	12430	12430	12430	0
174	20230530	155000	2123613270	12430	12430	12430	12430	0
175	20230530	154900	2123613270	12430	12430	12430	12430	0
176	20230530	154800	2123613270	12430	12430	12430	12430	0
177	20230530	154700	2123613270	12430	12430	12430	12430	0
178	20230530	154600	2123613270	12430	12430	12430	12430	0
179	20230530	154500	2123613270	12430	12430	12430	12430	0
180	20230530	154400	2123613270	12430	12430	12430	12430	0
181	20230530	154300	2123613270	12430	12430	12430	12430	0
182	20230530	154200	2123613270	12430	12430	12430	12430	2576
183	20230530	154100	2123613270	12430	12430	12430	12430	0
184	20230530	154000	2123613270	12430	12430	12430	12430	0
185	20230530	153900	2123613270	12430	12430	12430	12430	0
186	20230530	153800	2123613270	12430	12430	12430	12430	0
187	20230530	153700	2123613270	12430	12430	12430	12430	0
188	20230530	153600	2123613270	12430	12430	12430	12430	0
189	20230530	153500	2123613270	12430	12430	12430	12430	0
190	20230530	153400	2123613270	12430	12430	12430	12430	0
191	20230530	153300	2123613270	12430	12430	12430	12430	0
192	20230530	153200	2123613270	12430	12430	12430	12430	0
193	20230530	153100	2123613270	12430	12430	12430	12430	0
194	20230530	153000	2123613270	12430	12430	12430	12430	2576
195	20230530	152900	2091593590	12420	12420	12420	12420	0
196	20230530	152800	2091593590	12420	12420	12420	12420	0
197	20230530	152700	2091593590	12420	12420	12420	12420	0
198	20230530	152600	2091593590	12420	12420	12420	12420	0
199	20230530	152500	2091593590	12420	12420	12420	12420	0
200	20230530	152400	2091593590	12420	12420	12420	12420	0
201	20230530	152300	2091593590	12420	12420	12420	12420	0
202	20230530	152200	2091593590	12420	12420	12420	12420	0
203	20230530	152100	2091593590	12420	12420	12420	12420	0
204	20230530	152000	2091593590	12420	12420	12420	12420	0
205	20230530	151900	2091593590	12420	12430	12430	12420	454
206	20230530	151800	2085950460	12430	12420	12430	12420	98
207	20230530	151700	2084733270	12420	12420	12430	12420	1043
208	20230530	151600	2071773310	12420	12420	12420	12420	317
209	20230530	151500	2067836170	12420	12410	12430	12410	310
210	20230530	151400	2063986150	12410	12420	12420	12400	302
211	20230530	151300	2060238410	12410	12410	12420	12410	228
212	20230530	151200	2057408570	12410	12410	12410	12410	35
213	20230530	151100	2056974220	12410	12410	12410	12410	250
214	20230530	151000	2053871720	12410	12410	12420	12410	714
215	20230530	150900	2045010620	12410	12420	12420	12410	71
216	20230530	150800	2044129150	12410	12420	12420	12410	599
217	20230530	150700	2036692500	12420	12420	12420	12420	531
218	20230530	150600	2030097480	12420	12430	12430	12420	650
219	20230530	150500	2022023480	12420	12430	12430	12420	903
220	20230530	150400	2010807720	12420	12420	12420	12420	342
221	20230530	150300	2006560080	12420	12420	12430	12420	762
222	20230530	150200	1997095580	12430	12420	12430	12420	91
223	20230530	150100	1995964630	12420	12420	12420	12420	75
224	20230530	150000	1995033130	12420	12420	12430	12420	162
225	20230530	145900	1993020440	12420	12420	12420	12420	98
226	20230530	145800	1991803280	12420	12420	12420	12420	211
227	20230530	145700	1989182660	12420	12420	12430	12420	258
228	20230530	145600	1985977570	12420	12420	12430	12420	67
229	20230530	145500	1985145070	12420	12420	12420	12420	30
230	20230530	145400	1984772470	12420	12420	12420	12420	330
231	20230530	145300	1980673870	12420	12420	12430	12420	322
232	20230530	145200	1976674530	12420	12420	12420	12420	230
233	20230530	145100	1973817930	12420	12420	12430	12420	310
234	20230530	145000	1969967370	12430	12420	12430	12420	24
235	20230530	144900	1969669280	12420	12420	12420	12420	619
236	20230530	144800	1961981300	12420	12420	12420	12420	35
237	20230530	144700	1961546600	12420	12420	12430	12420	638
238	20230530	144600	1953622280	12420	12430	12430	12420	362
239	20230530	144500	1949125150	12430	12430	12430	12420	175
240	20230530	144400	1946950930	12430	12420	12430	12420	108
241	20230530	144300	1945609560	12430	12420	12430	12420	216
242	20230530	144200	1942926820	12420	12430	12430	12420	81
243	20230530	144100	1941920400	12430	12430	12430	12430	46
244	20230530	144000	1941348620	12430	12430	12430	12420	130
245	20230530	143900	1939733650	12430	12430	12430	12420	176
246	20230530	143800	1937547330	12430	12430	12430	12430	109
247	20230530	143700	1936192460	12430	12440	12440	12430	815
248	20230530	143600	1926061010	12440	12440	12440	12440	205
249	20230530	143500	1923510810	12440	12440	12440	12430	81
250	20230530	143400	1922503290	12440	12440	12440	12440	38
251	20230530	143300	1922030570	12440	12430	12440	12430	748
252	20230530	143200	1912725640	12430	12440	12440	12430	799
253	20230530	143100	1902793710	12440	12430	12440	12430	45
254	20230530	143000	1902233950	12430	12430	12430	12430	48
255	20230530	142900	1901637310	12440	12430	12440	12430	79
256	20230530	142800	1900655330	12430	12440	12440	12430	401
257	20230530	142700	1895670420	12440	12440	12440	12440	157
258	20230530	142600	1893717340	12440	12440	12440	12430	268
259	20230530	142500	1890385720	12440	12440	12440	12440	82
260	20230530	142400	1889365640	12440	12440	12440	12440	55
261	20230530	142300	1888681440	12440	12440	12440	12440	0
262	20230530	142200	1888681440	12440	12430	12440	12430	84
263	20230530	142100	1887636640	12430	12450	12450	12430	683
264	20230530	142000	1879140830	12450	12450	12450	12450	37
265	20230530	141900	1878680180	12450	12440	12450	12440	162
266	20230530	141800	1876664540	12440	12430	12440	12430	781
267	20230530	141700	1866948940	12430	12430	12430	12430	47
268	20230530	141600	1866364730	12420	12420	12420	12420	30
269	20230530	141500	1865992130	12420	12420	12420	12420	52
270	20230530	141400	1865346290	12420	12450	12450	12420	1151
271	20230530	141300	1851027670	12460	12460	12460	12450	82
272	20230530	141200	1850006210	12460	12450	12460	12450	540
273	20230530	141100	1843277880	12450	12460	12460	12450	1208
274	20230530	141000	1828235530	12460	12430	12460	12430	6881
275	20230530	140900	1742610620	12430	12420	12430	12420	51
276	20230530	140800	1741976840	12420	12420	12420	12420	62
277	20230530	140700	1741206800	12420	12420	12420	12420	208
278	20230530	140600	1738623440	12420	12420	12430	12420	1252
279	20230530	140500	1723073180	12420	12410	12420	12410	256
280	20230530	140400	1719894420	12410	12400	12410	12400	76
281	20230530	140300	1718951450	12400	12400	12410	12400	63
282	20230530	140200	1718169880	12400	12410	12420	12400	675
283	20230530	140100	1709788810	12420	12400	12420	12400	775
284	20230530	140000	1700168670	12400	12410	12410	12400	417
285	20230530	135900	1694997830	12410	12420	12430	12410	1921
286	20230530	135800	1671142670	12420	12400	12420	12400	638
287	20230530	135700	1663224680	12410	12410	12410	12410	0
288	20230530	135600	1663224680	12410	12410	12410	12410	135
289	20230530	135500	1661549330	12420	12420	12420	12420	662
290	20230530	135400	1653327290	12420	12390	12420	12390	1699
291	20230530	135300	1632236480	12390	12390	12390	12390	42
292	20230530	135200	1631716100	12390	12390	12390	12390	100
293	20230530	135100	1630477100	12390	12380	12410	12380	688
294	20230530	135000	1621947900	12380	12360	12380	12360	53
295	20230530	134900	1621292100	12360	12360	12360	12360	325
296	20230530	134800	1617275100	12380	12360	12380	12360	76
297	20230530	134700	1616335020	12360	12360	12380	12360	278
298	20230530	134600	1612898680	12360	12370	12370	12360	890
299	20230530	134500	1601893070	12380	12380	12380	12380	146
300	20230530	134400	1600085590	12380	12380	12380	12380	59
301	20230530	134300	1599355170	12380	12390	12390	12380	219
302	20230530	134200	1596642060	12390	12390	12390	12390	282
303	20230530	134100	1593148080	12390	12380	12390	12380	146
304	20230530	134000	1591339260	12380	12390	12390	12380	87
305	20230530	133900	1590261840	12390	12380	12390	12380	58
306	20230530	133800	1589543240	12380	12380	12390	12380	177
307	20230530	133700	1587350700	12380	12380	12390	12380	64
308	20230530	133600	1586558150	12380	12380	12380	12380	104
309	20230530	133500	1585270630	12380	12370	12380	12370	262
310	20230530	133400	1582029650	12370	12370	12380	12370	251
311	20230530	133300	1578922830	12370	12370	12370	12370	30
312	20230530	133200	1578551730	12370	12370	12370	12370	151
313	20230530	133100	1576683860	12370	12370	12370	12370	37
314	20230530	133000	1576226170	12380	12380	12380	12380	400
315	20230530	132900	1571274170	12380	12390	12390	12380	237
316	20230530	132800	1568339590	12390	12380	12390	12380	134
317	20230530	132700	1566680310	12390	12380	12390	12380	101
318	20230530	132600	1565428960	12380	12380	12380	12380	30
319	20230530	132500	1565057560	12380	12390	12390	12380	89
320	20230530	132400	1563954880	12390	12380	12390	12380	98
321	20230530	132300	1562741160	12380	12370	12390	12370	124
322	20230530	132200	1561206130	12370	12370	12370	12370	30
323	20230530	132100	1560835030	12370	12370	12370	12370	197
324	20230530	132000	1558398140	12370	12370	12370	12370	51
325	20230530	131900	1557767270	12370	12370	12370	12370	0
326	20230530	131800	1557767270	12370	12370	12370	12370	0
327	20230530	131700	1557767270	12370	12370	12370	12370	0
328	20230530	131600	1557767270	12370	12370	12370	12370	184
329	20230530	131500	1555491190	12370	12380	12380	12370	169
330	20230530	131400	1553399660	12370	12380	12380	12370	196
331	20230530	131300	1550973550	12380	12370	12380	12370	55
332	20230530	131200	1550293170	12370	12370	12370	12370	91
333	20230530	131100	1549167500	12370	12370	12370	12370	60
334	20230530	131000	1548425300	12370	12380	12380	12370	119
335	20230530	130900	1546953000	12380	12390	12390	12380	105
336	20230530	130800	1545652190	12390	12380	12400	12370	1301
337	20230530	130700	1529531210	12380	12390	12390	12380	161
338	20230530	130600	1527537950	12390	12380	12390	12380	694
339	20230530	130500	1518945140	12380	12370	12380	12370	127
340	20230530	130400	1517373250	12370	12370	12370	12370	77
341	20230530	130300	1516420760	12370	12360	12370	12360	77
342	20230530	130200	1515468430	12360	12360	12360	12360	68
343	20230530	130100	1514627950	12370	12370	12370	12370	0
344	20230530	130000	1514627950	12370	12370	12370	12370	267
345	20230530	125900	1511325160	12370	12370	12370	12370	42
346	20230530	125800	1510805620	12370	12400	12400	12370	51
347	20230530	125700	1510174130	12400	12370	12400	12370	769
348	20230530	125600	1500641810	12370	12350	12380	12350	41
349	20230530	125500	1500135130	12350	12340	12350	12340	131
350	20230530	125400	1498517630	12340	12340	12370	12340	349
351	20230530	125300	1494204540	12340	12340	12340	12340	218
352	20230530	125200	1491514420	12350	12340	12350	12340	36
353	20230530	125100	1491070170	12340	12340	12340	12340	22
354	20230530	125000	1490798690	12350	12360	12360	12350	171
355	20230530	124900	1488685190	12360	12330	12360	12330	154
356	20230530	124800	1486784810	12340	12340	12340	12330	87
357	20230530	124700	1485711360	12340	12330	12340	12330	190
358	20230530	124600	1483367130	12330	12330	12330	12330	63
359	20230530	124500	1482590340	12330	12340	12340	12330	137
360	20230530	124400	1480899800	12340	12360	12360	12340	343
361	20230530	124300	1476661130	12360	12370	12370	12360	60
362	20230530	124200	1475919410	12380	12370	12380	12360	160
363	20230530	124100	1473940210	12370	12340	12380	12340	331
364	20230530	124000	1469850000	12340	12340	12340	12330	154
365	20230530	123900	1467949830	12340	12350	12350	12330	233
366	20230530	123800	1465074690	12350	12340	12350	12340	66
367	20230530	123700	1464259720	12340	12340	12350	12340	117
368	20230530	123600	1462815590	12340	12330	12340	12330	65
369	20230530	123500	1462013880	12330	12350	12350	12330	291
370	20230530	123400	1458423080	12350	12340	12350	12340	75
371	20230530	123300	1457497230	12350	12350	12350	12340	38
372	20230530	123200	1457028260	12350	12350	12350	12350	86
373	20230530	123100	1455966160	12350	12340	12350	12340	221
374	20230530	123000	1453236890	12340	12340	12350	12340	64
375	20230530	122900	1452446690	12350	12340	12350	12340	69
376	20230530	122800	1451595020	12340	12340	12350	12340	118
377	20230530	122700	1450138690	12340	12340	12340	12340	45
378	20230530	122600	1449583390	12340	12350	12350	12340	126
379	20230530	122500	1448027530	12350	12370	12370	12350	72
380	20230530	122400	1447137300	12380	12360	12380	12360	258
381	20230530	122300	1443944230	12360	12360	12360	12360	48
382	20230530	122200	1443350950	12360	12340	12360	12340	176
383	20230530	122100	1441176550	12350	12340	12350	12340	130
384	20230530	122000	1439571390	12340	12360	12360	12340	1354
385	20230530	121900	1422841770	12360	12360	12370	12360	28
386	20230530	121800	1422495570	12370	12370	12370	12360	431
387	20230530	121700	1417164270	12370	12380	12380	12370	90
388	20230530	121600	1416050220	12380	12400	12400	12380	841
389	20230530	121500	1405630380	12400	12400	12400	12400	263
390	20230530	121400	1402369180	12400	12390	12400	12390	76
391	20230530	121300	1401426940	12400	12400	12400	12400	133
392	20230530	121200	1399777740	12400	12400	12400	12400	259
393	20230530	121100	1396566140	12400	12410	12410	12400	40
394	20230530	121000	1396070100	12410	12410	12420	12410	467
395	20230530	120900	1390271320	12410	12410	12420	12410	112
396	20230530	120800	1388881000	12420	12390	12420	12390	524
397	20230530	120700	1382376600	12390	12380	12400	12380	390
398	20230530	120600	1377541170	12380	12380	12380	12380	58
399	20230530	120500	1376823130	12380	12380	12390	12380	34
400	20230530	120400	1376402200	12390	12400	12410	12390	916
401	20230530	120300	1365042740	12400	12410	12410	12400	186
402	20230530	120200	1362734560	12410	12400	12420	12400	201
403	20230530	120100	1360240550	12410	12390	12410	12390	57
404	20230530	120000	1359533770	12390	12400	12400	12390	402
405	20230530	115900	1354549170	12400	12400	12400	12400	33
406	20230530	115800	1354139970	12410	12410	12410	12410	218
407	20230530	115700	1351434590	12410	12420	12420	12410	129
408	20230530	115600	1349833480	12420	12410	12420	12410	151
409	20230530	115500	1347959340	12410	12400	12410	12400	109
410	20230530	115400	1346606700	12410	12400	12410	12400	486
411	20230530	115300	1340579840	12400	12400	12400	12400	156
412	20230530	115200	1338645440	12400	12400	12400	12400	142
413	20230530	115100	1336884640	12400	12400	12400	12400	28
414	20230530	115000	1336537440	12400	12400	12400	12400	0
415	20230530	114900	1336537440	12400	12410	12410	12400	596
416	20230530	114800	1329141130	12410	12390	12410	12370	887
417	20230530	114700	1318154600	12400	12390	12400	12390	411
418	20230530	114600	1313062290	12390	12380	12390	12380	442
419	20230530	114500	1307586050	12380	12380	12380	12380	325
420	20230530	114400	1303562550	12380	12380	12380	12380	265
421	20230530	114300	1300281850	12380	12380	12380	12380	152
422	20230530	114200	1298400090	12380	12380	12380	12380	61
423	20230530	114100	1297644910	12380	12380	12380	12380	67
424	20230530	114000	1296815450	12380	12380	12380	12380	0
425	20230530	113900	1296815450	12380	12410	12410	12380	188
426	20230530	113800	1294484990	12410	12400	12420	12400	659
427	20230530	113700	1286307450	12400	12400	12400	12400	0
428	20230530	113600	1286307450	12400	12370	12400	12370	171
429	20230530	113500	1284187290	12370	12370	12370	12370	603
430	20230530	113400	1276728180	12370	12370	12370	12370	47
431	20230530	113300	1276146790	12370	12360	12370	12360	381
432	20230530	113200	1271434040	12360	12360	12360	12360	460
433	20230530	113100	1265748440	12360	12360	12360	12360	143
434	20230530	113000	1263980960	12360	12350	12360	12340	365
435	20230530	112900	1259472760	12350	12340	12350	12340	72
436	20230530	112800	1258584020	12340	12340	12350	12340	69
437	20230530	112700	1257732320	12350	12330	12350	12330	171
438	20230530	112600	1255622270	12330	12330	12330	12330	47
439	20230530	112500	1255042760	12340	12340	12350	12330	163
440	20230530	112400	1253031720	12340	12350	12350	12330	435
441	20230530	112300	1247663640	12350	12340	12350	12340	178
442	20230530	112200	1245465710	12340	12340	12350	12340	207
443	20230530	112100	1242910830	12340	12350	12350	12340	139
444	20230530	112000	1241194600	12350	12350	12350	12350	80
445	20230530	111900	1240206600	12340	12340	12360	12340	375
446	20230530	111800	1235579080	12340	12360	12360	12340	126
447	20230530	111700	1234022230	12360	12360	12360	12360	115
448	20230530	111600	1232600830	12370	12360	12370	12360	144
449	20230530	111500	1230820490	12350	12340	12350	12340	328
450	20230530	111400	1226772600	12350	12360	12370	12350	774
451	20230530	111300	1217207590	12350	12360	12360	12350	978
452	20230530	111200	1205120910	12370	12370	12380	12370	476
453	20230530	111100	1199232290	12380	12370	12380	12370	50
454	20230530	111000	1198613300	12380	12390	12390	12370	475
455	20230530	110900	1192732810	12380	12400	12400	12380	1057
456	20230530	110800	1179626160	12410	12410	12410	12410	67
457	20230530	110700	1178794690	12410	12400	12410	12400	196
458	20230530	110600	1176362350	12410	12400	12410	12400	151
459	20230530	110500	1174489440	12410	12410	12410	12400	1227
460	20230530	110400	1159269500	12410	12420	12420	12410	173
461	20230530	110300	1157121880	12420	12410	12420	12410	172
462	20230530	110200	1154985650	12420	12420	12420	12420	82
463	20230530	110100	1153967210	12420	12420	12420	12420	37
464	20230530	110000	1153507670	12420	12420	12420	12410	114
465	20230530	105900	1152092290	12420	12420	12420	12410	78
466	20230530	105800	1151123730	12420	12420	12420	12420	130
467	20230530	105700	1149509130	12420	12420	12430	12420	159
468	20230530	105600	1147534320	12420	12430	12430	12420	179
469	20230530	105500	1145309790	12430	12430	12430	12430	52
470	20230530	105400	1144663430	12430	12430	12430	12430	33
471	20230530	105300	1144253240	12420	12420	12420	12420	134
472	20230530	105200	1142588960	12420	12430	12430	12420	112
473	20230530	105100	1141197800	12430	12440	12440	12430	1020
474	20230530	105000	1128514180	12440	12430	12440	12430	371
475	20230530	104900	1123902420	12430	12420	12430	12420	40
476	20230530	104800	1123405340	12420	12430	12430	12420	174
477	20230530	104700	1121243960	12400	12400	12430	12390	1485
478	20230530	104600	1102839470	12400	12420	12420	12400	1348
479	20230530	104500	1086119190	12420	12430	12430	12420	86
480	20230530	104400	1085050230	12430	12430	12430	12420	547
481	20230530	104300	1078251900	12430	12430	12430	12430	46
482	20230530	104200	1077680120	12430	12430	12430	12430	57
483	20230530	104100	1076971610	12430	12430	12430	12420	194
484	20230530	104000	1074561530	12430	12430	12440	12430	1517
485	20230530	103900	1055705210	12430	12430	12430	12430	1757
486	20230530	103800	1033865700	12430	12420	12430	12420	183
487	20230530	103700	1031592670	12430	12430	12430	12430	208
488	20230530	103600	1029007230	12430	12430	12430	12430	161
489	20230530	103500	1027006000	12430	12420	12430	12420	90
490	20230530	103400	1025887640	12410	12410	12410	12410	49
491	20230530	103300	1025279550	12410	12400	12410	12400	235
492	20230530	103200	1022363510	12400	12410	12410	12400	1164
493	20230530	103100	1007928420	12410	12420	12420	12410	61
494	20230530	103000	1007171290	12420	12420	12420	12410	900
495	20230530	102900	995995490	12420	12420	12420	12420	612
496	20230530	102800	988394450	12430	12430	12430	12430	56
497	20230530	102700	987698370	12420	12430	12430	12420	95
498	20230530	102600	986517930	12430	12440	12440	12430	201
499	20230530	102500	984019140	12430	12430	12440	12430	581
500	20230530	102400	976794840	12420	12420	12430	12420	535
501	20230530	102300	970146130	12410	12410	12410	12410	653
502	20230530	102200	962042400	12410	12410	12410	12410	152
503	20230530	102100	960156080	12400	12420	12420	12400	488
504	20230530	102000	954099190	12420	12430	12430	12420	521
505	20230530	101900	947628300	12430	12430	12430	12420	145
506	20230530	101800	945826740	12430	12430	12440	12420	396
507	20230530	101700	940904670	12430	12440	12440	12420	443
508	20230530	101600	935396420	12440	12440	12440	12430	176
509	20230530	101500	933208080	12440	12430	12440	12430	43
510	20230530	101400	932673210	12440	12410	12440	12400	2797
511	20230530	101300	897934000	12400	12400	12400	12390	377
512	20230530	101200	893259210	12400	12380	12410	12380	836
513	20230530	101100	882897310	12380	12370	12380	12370	213
514	20230530	101000	880261680	12370	12360	12370	12360	124
515	20230530	100900	878728220	12360	12390	12400	12360	1044
516	20230530	100800	865803490	12400	12400	12400	12390	122
517	20230530	100700	864290700	12400	12410	12410	12400	510
518	20230530	100600	857966350	12410	12400	12410	12400	186
519	20230530	100500	855659580	12400	12400	12400	12400	795
520	20230530	100400	845801580	12400	12380	12400	12380	97
521	20230530	100300	844598860	12380	12390	12400	12380	801
522	20230530	100200	834672030	12390	12340	12390	12340	3462
523	20230530	100100	791890320	12350	12340	12350	12340	818
524	20230530	100000	781795820	12340	12340	12350	12330	51
525	20230530	095900	781166480	12350	12340	12350	12340	649
526	20230530	095800	773157080	12350	12350	12380	12340	4693
527	20230530	095700	715181300	12350	12330	12350	12330	660
528	20230530	095600	707039930	12320	12320	12320	12320	201
529	20230530	095500	704563610	12320	12320	12330	12300	802
530	20230530	095400	694685320	12330	12310	12330	12310	487
531	20230530	095300	688682540	12310	12340	12340	12310	238
532	20230530	095200	685750720	12340	12320	12340	12320	1098
533	20230530	095100	672213240	12320	12300	12320	12300	4882
534	20230530	095000	612129970	12300	12290	12300	12290	161
535	20230530	094900	610150530	12300	12290	12300	12290	261
536	20230530	094800	606942500	12290	12280	12290	12280	286
537	20230530	094700	603427670	12290	12280	12290	12280	123
538	20230530	094600	601916600	12290	12260	12290	12260	306
539	20230530	094500	598163740	12260	12280	12280	12260	132
540	20230530	094400	596544630	12290	12290	12300	12280	1571
541	20230530	094300	577230780	12280	12280	12290	12280	190
542	20230530	094200	574897250	12290	12290	12290	12280	78
543	20230530	094100	573938740	12290	12280	12290	12280	95
544	20230530	094000	572771700	12280	12300	12300	12280	288
545	20230530	093900	569232310	12300	12290	12300	12290	239
546	20230530	093800	566293980	12290	12250	12300	12250	742
547	20230530	093700	557186150	12250	12250	12250	12250	82
548	20230530	093600	556181650	12260	12260	12270	12260	318
549	20230530	093500	552282060	12270	12280	12280	12260	349
550	20230530	093400	547999580	12270	12260	12280	12260	123
551	20230530	093300	546490980	12260	12270	12270	12260	77
552	20230530	093200	545546400	12270	12290	12290	12260	224
553	20230530	093100	542797630	12290	12290	12300	12240	832
554	20230530	093000	532585090	12280	12240	12290	12200	2997
555	20230530	092900	496002090	12250	12220	12290	12220	373
556	20230530	092800	491442740	12230	12280	12320	12230	651
557	20230530	092700	483448010	12280	12260	12290	12250	409
558	20230530	092600	478430120	12270	12200	12270	12200	695
559	20230530	092500	469935880	12200	12190	12210	12190	2146
560	20230530	092400	443748980	12200	12210	12220	12190	3856
561	20230530	092300	396730430	12220	12270	12270	12210	386
562	20230530	092200	392006880	12260	12190	12270	12190	545
563	20230530	092100	385340700	12200	12210	12220	12190	1315
564	20230530	092000	369296720	12220	12270	12270	12210	3523
565	20230530	091900	326229510	12270	12280	12280	12270	433
566	20230530	091800	320914710	12300	12320	12330	12290	704
567	20230530	091700	312249220	12330	12350	12350	12320	778
568	20230530	091600	302655590	12350	12330	12350	12330	2076
569	20230530	091500	277053840	12330	12320	12330	12320	909
570	20230530	091400	265851760	12320	12310	12320	12310	1432
571	20230530	091300	248211420	12300	12300	12310	12290	407
572	20230530	091200	243207340	12300	12310	12320	12300	638
573	20230530	091100	235353930	12320	12320	12320	12300	419
574	20230530	091000	230194800	12320	12310	12320	12290	379
575	20230530	090900	225534410	12320	12340	12340	12260	3157
576	20230530	090800	186769030	12340	12360	12380	12340	1608
577	20230530	090700	166885230	12340	12380	12380	12340	1483
578	20230530	090600	148534440	12370	12390	12390	12350	1226
579	20230530	090500	133371130	12400	12400	12400	12380	1096
580	20230530	090400	119791490	12410	12400	12410	12390	923
581	20230530	090300	108344410	12410	12390	12410	12390	569
582	20230530	090200	101289800	12400	12390	12400	12380	1941
583	20230530	090100	77234670	12390	12370	12390	12360	4965
584	20230530	090000	15770700	12380	12340	12380	12340	1278