KissMeData/030960/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	210000	13195387030	18500	18500	18500	18500	16877
3	20230530	205900	13195387030	18500	18500	18500	18500	0
4	20230530	205800	13195387030	18500	18500	18500	18500	0
5	20230530	205700	13195387030	18500	18500	18500	18500	0
6	20230530	205600	13195387030	18500	18500	18500	18500	0
7	20230530	205500	13195387030	18500	18500	18500	18500	0
8	20230530	205400	13195387030	18500	18500	18500	18500	0
9	20230530	205300	13195387030	18500	18500	18500	18500	0
10	20230530	205200	13195387030	18500	18500	18500	18500	0
11	20230530	205100	13195387030	18500	18500	18500	18500	0
12	20230530	205000	13195387030	18500	18500	18500	18500	0
13	20230530	204900	13195387030	18500	18500	18500	18500	0
14	20230530	204800	13195387030	18500	18500	18500	18500	0
15	20230530	204700	13195387030	18500	18500	18500	18500	0
16	20230530	204600	13195387030	18500	18500	18500	18500	0
17	20230530	204500	13195387030	18500	18500	18500	18500	0
18	20230530	204400	13195387030	18500	18500	18500	18500	0
19	20230530	204300	13195387030	18500	18500	18500	18500	0
20	20230530	204200	13195387030	18500	18500	18500	18500	0
21	20230530	204100	13195387030	18500	18500	18500	18500	0
22	20230530	204000	13195387030	18500	18500	18500	18500	0
23	20230530	203900	13195387030	18500	18500	18500	18500	0
24	20230530	203800	13195387030	18500	18500	18500	18500	0
25	20230530	203700	13195387030	18500	18500	18500	18500	0
26	20230530	203600	13195387030	18500	18500	18500	18500	0
27	20230530	203500	13195387030	18500	18500	18500	18500	0
28	20230530	203400	13195387030	18500	18500	18500	18500	0
29	20230530	203300	13195387030	18500	18500	18500	18500	0
30	20230530	203200	13195387030	18500	18500	18500	18500	0
31	20230530	203100	13195387030	18500	18500	18500	18500	0
32	20230530	203000	13195387030	18500	18500	18500	18500	16877
33	20230530	202900	13195387030	18500	18500	18500	18500	0
34	20230530	202800	13195387030	18500	18500	18500	18500	0
35	20230530	202700	13195387030	18500	18500	18500	18500	0
36	20230530	202600	13195387030	18500	18500	18500	18500	0
37	20230530	202500	13195387030	18500	18500	18500	18500	0
38	20230530	202400	13195387030	18500	18500	18500	18500	0
39	20230530	202300	13195387030	18500	18500	18500	18500	0
40	20230530	202200	13195387030	18500	18500	18500	18500	0
41	20230530	202100	13195387030	18500	18500	18500	18500	0
42	20230530	202000	13195387030	18500	18500	18500	18500	0
43	20230530	201900	13195387030	18500	18500	18500	18500	0
44	20230530	201800	13195387030	18500	18500	18500	18500	0
45	20230530	201700	13195387030	18500	18500	18500	18500	0
46	20230530	201600	13195387030	18500	18500	18500	18500	0
47	20230530	201500	13195387030	18500	18500	18500	18500	0
48	20230530	201400	13195387030	18500	18500	18500	18500	0
49	20230530	201300	13195387030	18500	18500	18500	18500	0
50	20230530	201200	13195387030	18500	18500	18500	18500	0
51	20230530	201100	13195387030	18500	18500	18500	18500	0
52	20230530	201000	13195387030	18500	18500	18500	18500	0
53	20230530	200900	13195387030	18500	18500	18500	18500	0
54	20230530	200800	13195387030	18500	18500	18500	18500	0
55	20230530	200700	13195387030	18500	18500	18500	18500	0
56	20230530	200600	13195387030	18500	18500	18500	18500	0
57	20230530	200500	13195387030	18500	18500	18500	18500	0
58	20230530	200400	13195387030	18500	18500	18500	18500	0
59	20230530	200300	13195387030	18500	18500	18500	18500	0
60	20230530	200200	13195387030	18500	18500	18500	18500	0
61	20230530	200100	13195387030	18500	18500	18500	18500	0
62	20230530	200000	13195387030	18500	18500	18500	18500	16877
63	20230530	195900	13195387030	18500	18500	18500	18500	0
64	20230530	195800	13195387030	18500	18500	18500	18500	0
65	20230530	195700	13195387030	18500	18500	18500	18500	0
66	20230530	195600	13195387030	18500	18500	18500	18500	0
67	20230530	195500	13195387030	18500	18500	18500	18500	0
68	20230530	195400	13195387030	18500	18500	18500	18500	0
69	20230530	195300	13195387030	18500	18500	18500	18500	0
70	20230530	195200	13195387030	18500	18500	18500	18500	0
71	20230530	195100	13195387030	18500	18500	18500	18500	0
72	20230530	195000	13195387030	18500	18500	18500	18500	0
73	20230530	194900	13195387030	18500	18500	18500	18500	0
74	20230530	194800	13195387030	18500	18500	18500	18500	0
75	20230530	194700	13195387030	18500	18500	18500	18500	0
76	20230530	194600	13195387030	18500	18500	18500	18500	0
77	20230530	194500	13195387030	18500	18500	18500	18500	0
78	20230530	194400	13195387030	18500	18500	18500	18500	0
79	20230530	194300	13195387030	18500	18500	18500	18500	0
80	20230530	194200	13195387030	18500	18500	18500	18500	0
81	20230530	194100	13195387030	18500	18500	18500	18500	0
82	20230530	194000	13195387030	18500	18500	18500	18500	0
83	20230530	193900	13195387030	18500	18500	18500	18500	0
84	20230530	193800	13195387030	18500	18500	18500	18500	0
85	20230530	193700	13195387030	18500	18500	18500	18500	0
86	20230530	193600	13195387030	18500	18500	18500	18500	0
87	20230530	193500	13195387030	18500	18500	18500	18500	0
88	20230530	193400	13195387030	18500	18500	18500	18500	0
89	20230530	193300	13195387030	18500	18500	18500	18500	0
90	20230530	193200	13195387030	18500	18500	18500	18500	0
91	20230530	193100	13195387030	18500	18500	18500	18500	0
92	20230530	193000	13195387030	18500	18500	18500	18500	16877
93	20230530	192900	13195387030	18500	18500	18500	18500	0
94	20230530	192800	13195387030	18500	18500	18500	18500	0
95	20230530	192700	13195387030	18500	18500	18500	18500	0
96	20230530	192600	13195387030	18500	18500	18500	18500	0
97	20230530	192500	13195387030	18500	18500	18500	18500	0
98	20230530	192400	13195387030	18500	18500	18500	18500	0
99	20230530	192300	13195387030	18500	18500	18500	18500	0
100	20230530	192200	13195387030	18500	18500	18500	18500	0
101	20230530	192100	13195387030	18500	18500	18500	18500	0
102	20230530	192000	13195387030	18500	18500	18500	18500	0
103	20230530	191900	13195387030	18500	18500	18500	18500	0
104	20230530	191800	13195387030	18500	18500	18500	18500	0
105	20230530	191700	13195387030	18500	18500	18500	18500	0
106	20230530	191600	13195387030	18500	18500	18500	18500	0
107	20230530	191500	13195387030	18500	18500	18500	18500	0
108	20230530	191400	13195387030	18500	18500	18500	18500	0
109	20230530	191300	13195387030	18500	18500	18500	18500	0
110	20230530	191200	13195387030	18500	18500	18500	18500	0
111	20230530	191100	13195387030	18500	18500	18500	18500	0
112	20230530	191000	13195387030	18500	18500	18500	18500	0
113	20230530	190900	13195387030	18500	18500	18500	18500	0
114	20230530	190800	13195387030	18500	18500	18500	18500	0
115	20230530	190700	13195387030	18500	18500	18500	18500	0
116	20230530	190600	13195387030	18500	18500	18500	18500	0
117	20230530	190500	13195387030	18500	18500	18500	18500	0
118	20230530	190400	13195387030	18500	18500	18500	18500	0
119	20230530	190300	13195387030	18500	18500	18500	18500	0
120	20230530	190200	13195387030	18500	18500	18500	18500	0
121	20230530	190100	13195387030	18500	18500	18500	18500	0
122	20230530	190000	13195387030	18500	18500	18500	18500	16877
123	20230530	185900	13195387030	18500	18500	18500	18500	0
124	20230530	185800	13195387030	18500	18500	18500	18500	0
125	20230530	185700	13195387030	18500	18500	18500	18500	0
126	20230530	185600	13195387030	18500	18500	18500	18500	0
127	20230530	185500	13195387030	18500	18500	18500	18500	0
128	20230530	185400	13195387030	18500	18500	18500	18500	0
129	20230530	185300	13195387030	18500	18500	18500	18500	0
130	20230530	185200	13195387030	18500	18500	18500	18500	0
131	20230530	185100	13195387030	18500	18500	18500	18500	0
132	20230530	185000	13195387030	18500	18500	18500	18500	0
133	20230530	184900	13195387030	18500	18500	18500	18500	0
134	20230530	184800	13195387030	18500	18500	18500	18500	0
135	20230530	184700	13195387030	18500	18500	18500	18500	0
136	20230530	184600	13195387030	18500	18500	18500	18500	0
137	20230530	184500	13195387030	18500	18500	18500	18500	0
138	20230530	184400	13195387030	18500	18500	18500	18500	0
139	20230530	184300	13195387030	18500	18500	18500	18500	0
140	20230530	184200	13195387030	18500	18500	18500	18500	0
141	20230530	184100	13195387030	18500	18500	18500	18500	0
142	20230530	184000	13195387030	18500	18500	18500	18500	0
143	20230530	183900	13195387030	18500	18500	18500	18500	0
144	20230530	183800	13195387030	18500	18500	18500	18500	0
145	20230530	183700	13195387030	18500	18500	18500	18500	0
146	20230530	183600	13195387030	18500	18500	18500	18500	0
147	20230530	183500	13195387030	18500	18500	18500	18500	0
148	20230530	183400	13195387030	18500	18500	18500	18500	0
149	20230530	183300	13195387030	18500	18500	18500	18500	0
150	20230530	183200	13195387030	18500	18500	18500	18500	0
151	20230530	183100	13195387030	18500	18500	18500	18500	0
152	20230530	183000	13195387030	18500	18500	18500	18500	16877
153	20230530	182900	13195387030	18500	18500	18500	18500	0
154	20230530	182800	13195387030	18500	18500	18500	18500	0
155	20230530	182700	13195387030	18500	18500	18500	18500	0
156	20230530	182600	13195387030	18500	18500	18500	18500	0
157	20230530	182500	13195387030	18500	18500	18500	18500	0
158	20230530	182400	13195387030	18500	18500	18500	18500	0
159	20230530	182300	13195387030	18500	18500	18500	18500	0
160	20230530	182200	13195387030	18500	18500	18500	18500	0
161	20230530	182100	13195387030	18500	18500	18500	18500	0
162	20230530	182000	13195387030	18500	18500	18500	18500	0
163	20230530	181900	13195387030	18500	18500	18500	18500	0
164	20230530	181800	13195387030	18500	18500	18500	18500	0
165	20230530	181700	13195387030	18500	18500	18500	18500	0
166	20230530	181600	13195387030	18500	18500	18500	18500	0
167	20230530	181500	13195387030	18500	18500	18500	18500	0
168	20230530	181400	13195387030	18500	18500	18500	18500	0
169	20230530	181300	13195387030	18500	18500	18500	18500	0
170	20230530	181200	13195387030	18500	18500	18500	18500	0
171	20230530	181100	13195387030	18500	18500	18500	18500	0
172	20230530	181000	13195387030	18500	18500	18500	18500	0
173	20230530	180900	13195387030	18500	18500	18500	18500	0
174	20230530	180800	13195387030	18500	18500	18500	18500	0
175	20230530	180700	13195387030	18500	18500	18500	18500	0
176	20230530	180600	13195387030	18500	18500	18500	18500	0
177	20230530	180500	13195387030	18500	18500	18500	18500	0
178	20230530	180400	13195387030	18500	18500	18500	18500	0
179	20230530	180300	13195387030	18500	18500	18500	18500	0
180	20230530	180200	13195387030	18500	18500	18500	18500	0
181	20230530	180100	13195387030	18500	18500	18500	18500	0
182	20230530	180000	13195387030	18500	18500	18500	18500	16877
183	20230530	175900	13195387030	18500	18500	18500	18500	0
184	20230530	175800	13195387030	18500	18500	18500	18500	0
185	20230530	175700	13195387030	18500	18500	18500	18500	0
186	20230530	175600	13195387030	18500	18500	18500	18500	0
187	20230530	175500	13195387030	18500	18500	18500	18500	0
188	20230530	175400	13195387030	18500	18500	18500	18500	0
189	20230530	175300	13195387030	18500	18500	18500	18500	0
190	20230530	175200	13195387030	18500	18500	18500	18500	0
191	20230530	175100	13195387030	18500	18500	18500	18500	0
192	20230530	175000	13195387030	18500	18500	18500	18500	0
193	20230530	174900	13195387030	18500	18500	18500	18500	0
194	20230530	174800	13195387030	18500	18500	18500	18500	0
195	20230530	174700	13195387030	18500	18500	18500	18500	0
196	20230530	174600	13195387030	18500	18500	18500	18500	0
197	20230530	174500	13195387030	18500	18500	18500	18500	0
198	20230530	174400	13195387030	18500	18500	18500	18500	0
199	20230530	174300	13195387030	18500	18500	18500	18500	0
200	20230530	174200	13195387030	18500	18500	18500	18500	0
201	20230530	174100	13195387030	18500	18500	18500	18500	0
202	20230530	174000	13195387030	18500	18500	18500	18500	0
203	20230530	173900	13195387030	18500	18500	18500	18500	0
204	20230530	173800	13195387030	18500	18500	18500	18500	0
205	20230530	173700	13195387030	18500	18500	18500	18500	0
206	20230530	173600	13195387030	18500	18500	18500	18500	0
207	20230530	173500	13195387030	18500	18500	18500	18500	0
208	20230530	173400	13195387030	18500	18500	18500	18500	0
209	20230530	173300	13195387030	18500	18500	18500	18500	0
210	20230530	173200	13195387030	18500	18500	18500	18500	0
211	20230530	173100	13195387030	18500	18500	18500	18500	0
212	20230530	173000	13195387030	18500	18500	18500	18500	16877
213	20230530	172900	13195387030	18500	18500	18500	18500	0
214	20230530	172800	13195387030	18500	18500	18500	18500	0
215	20230530	172700	13195387030	18500	18500	18500	18500	0
216	20230530	172600	13195387030	18500	18500	18500	18500	0
217	20230530	172500	13195387030	18500	18500	18500	18500	0
218	20230530	172400	13195387030	18500	18500	18500	18500	0
219	20230530	172300	13195387030	18500	18500	18500	18500	0
220	20230530	172200	13195387030	18500	18500	18500	18500	0
221	20230530	172100	13195387030	18500	18500	18500	18500	0
222	20230530	172000	13195387030	18500	18500	18500	18500	0
223	20230530	171900	13195387030	18500	18500	18500	18500	0
224	20230530	171800	13195387030	18500	18500	18500	18500	0
225	20230530	171700	13195387030	18500	18500	18500	18500	0
226	20230530	171600	13195387030	18500	18500	18500	18500	0
227	20230530	171500	13195387030	18500	18500	18500	18500	0
228	20230530	171400	13195387030	18500	18500	18500	18500	0
229	20230530	171300	13195387030	18500	18500	18500	18500	0
230	20230530	171200	13195387030	18500	18500	18500	18500	0
231	20230530	171100	13195387030	18500	18500	18500	18500	0
232	20230530	171000	13195387030	18500	18500	18500	18500	0
233	20230530	170900	13195387030	18500	18500	18500	18500	0
234	20230530	170800	13195387030	18500	18500	18500	18500	0
235	20230530	170700	13195387030	18500	18500	18500	18500	0
236	20230530	170600	13195387030	18500	18500	18500	18500	0
237	20230530	170500	13195387030	18500	18500	18500	18500	0
238	20230530	170400	13195387030	18500	18500	18500	18500	0
239	20230530	170300	13195387030	18500	18500	18500	18500	0
240	20230530	170200	13195387030	18500	18500	18500	18500	0
241	20230530	170100	13195387030	18500	18500	18500	18500	0
242	20230530	170000	13195387030	18500	18500	18500	18500	16877
243	20230530	165900	13195387030	18500	18500	18500	18500	0
244	20230530	165800	13195387030	18500	18500	18500	18500	0
245	20230530	165700	13195387030	18500	18500	18500	18500	0
246	20230530	165600	13195387030	18500	18500	18500	18500	0
247	20230530	165500	13195387030	18500	18500	18500	18500	0
248	20230530	165400	13195387030	18500	18500	18500	18500	0
249	20230530	165300	13195387030	18500	18500	18500	18500	0
250	20230530	165200	13195387030	18500	18500	18500	18500	0
251	20230530	165100	13195387030	18500	18500	18500	18500	0
252	20230530	165000	13195387030	18500	18500	18500	18500	0
253	20230530	164900	13195387030	18500	18500	18500	18500	0
254	20230530	164800	13195387030	18500	18500	18500	18500	0
255	20230530	164700	13195387030	18500	18500	18500	18500	0
256	20230530	164600	13195387030	18500	18500	18500	18500	0
257	20230530	164500	13195387030	18500	18500	18500	18500	0
258	20230530	164400	13195387030	18500	18500	18500	18500	0
259	20230530	164300	13195387030	18500	18500	18500	18500	0
260	20230530	164200	13195387030	18500	18500	18500	18500	0
261	20230530	164100	13195387030	18500	18500	18500	18500	0
262	20230530	164000	13195387030	18500	18500	18500	18500	0
263	20230530	163900	13195387030	18500	18500	18500	18500	0
264	20230530	163800	13195387030	18500	18500	18500	18500	0
265	20230530	163700	13195387030	18500	18500	18500	18500	0
266	20230530	163600	13195387030	18500	18500	18500	18500	0
267	20230530	163500	13195387030	18500	18500	18500	18500	0
268	20230530	163400	13195387030	18500	18500	18500	18500	0
269	20230530	163300	13195387030	18500	18500	18500	18500	0
270	20230530	163200	13195387030	18500	18500	18500	18500	0
271	20230530	163100	13195387030	18500	18500	18500	18500	0
272	20230530	163000	13195387030	18500	18500	18500	18500	16877
273	20230530	162900	13195387030	18500	18500	18500	18500	0
274	20230530	162800	13195387030	18500	18500	18500	18500	0
275	20230530	162700	13195387030	18500	18500	18500	18500	0
276	20230530	162600	13195387030	18500	18500	18500	18500	0
277	20230530	162500	13195387030	18500	18500	18500	18500	0
278	20230530	162400	13195387030	18500	18500	18500	18500	0
279	20230530	162300	13195387030	18500	18500	18500	18500	0
280	20230530	162200	13195387030	18500	18500	18500	18500	0
281	20230530	162100	13195387030	18500	18500	18500	18500	0
282	20230530	162000	13195387030	18500	18500	18500	18500	0
283	20230530	161900	13195387030	18500	18500	18500	18500	0
284	20230530	161800	13195387030	18500	18500	18500	18500	0
285	20230530	161700	13195387030	18500	18500	18500	18500	0
286	20230530	161600	13195387030	18500	18500	18500	18500	0
287	20230530	161500	13195387030	18500	18500	18500	18500	0
288	20230530	161400	13195387030	18500	18500	18500	18500	0
289	20230530	161300	13195387030	18500	18500	18500	18500	0
290	20230530	161200	13195387030	18500	18500	18500	18500	0
291	20230530	161100	13195387030	18500	18500	18500	18500	0
292	20230530	161000	13195387030	18500	18500	18500	18500	0
293	20230530	160900	13195387030	18500	18500	18500	18500	0
294	20230530	160800	13195387030	18500	18500	18500	18500	0
295	20230530	160700	13195387030	18500	18500	18500	18500	0
296	20230530	160600	13195387030	18500	18500	18500	18500	0
297	20230530	160500	13195387030	18500	18500	18500	18500	0
298	20230530	160400	13195387030	18500	18500	18500	18500	0
299	20230530	160300	13195387030	18500	18500	18500	18500	0
300	20230530	160200	13195387030	18500	18500	18500	18500	0
301	20230530	160100	13195387030	18500	18500	18500	18500	0
302	20230530	160000	13195387030	18500	18500	18500	18500	16877
303	20230530	155900	13195387030	18500	18500	18500	18500	0
304	20230530	155800	13195387030	18500	18500	18500	18500	0
305	20230530	155700	13195387030	18500	18500	18500	18500	0
306	20230530	155600	13195387030	18500	18500	18500	18500	0
307	20230530	155500	13195387030	18500	18500	18500	18500	0
308	20230530	155400	13195387030	18500	18500	18500	18500	0
309	20230530	155300	13195387030	18500	18500	18500	18500	0
310	20230530	155200	13195387030	18500	18500	18500	18500	0
311	20230530	155100	13195387030	18500	18500	18500	18500	0
312	20230530	155000	13195387030	18500	18500	18500	18500	0
313	20230530	154900	13195387030	18500	18500	18500	18500	0
314	20230530	154800	13195387030	18500	18500	18500	18500	0
315	20230530	154700	13195387030	18500	18500	18500	18500	0
316	20230530	154600	13195387030	18500	18500	18500	18500	0
317	20230530	154500	13195387030	18500	18500	18500	18500	0
318	20230530	154400	13195387030	18500	18500	18500	18500	0
319	20230530	154300	13195387030	18500	18500	18500	18500	0
320	20230530	154200	13195387030	18500	18500	18500	18500	0
321	20230530	154100	13195387030	18500	18500	18500	18500	0
322	20230530	154000	13195387030	18500	18500	18500	18500	0
323	20230530	153900	13195387030	18500	18500	18500	18500	0
324	20230530	153800	13195387030	18500	18500	18500	18500	0
325	20230530	153700	13195387030	18500	18500	18500	18500	0
326	20230530	153600	13195387030	18500	18500	18500	18500	0
327	20230530	153500	13195387030	18500	18500	18500	18500	0
328	20230530	153400	13195387030	18500	18500	18500	18500	0
329	20230530	153300	13195387030	18500	18500	18500	18500	0
330	20230530	153200	13195387030	18500	18500	18500	18500	0
331	20230530	153100	13195387030	18500	18500	18500	18500	0
332	20230530	153000	13195387030	18500	18500	18500	18500	33754
333	20230530	152900	12883162530	18610	18610	18610	18610	0
334	20230530	152800	12883162530	18610	18610	18610	18610	0
335	20230530	152700	12883162530	18610	18610	18610	18610	0
336	20230530	152600	12883162530	18610	18610	18610	18610	0
337	20230530	152500	12883162530	18610	18610	18610	18610	0
338	20230530	152400	12883162530	18610	18610	18610	18610	0
339	20230530	152300	12883162530	18610	18610	18610	18610	0
340	20230530	152200	12883162530	18610	18610	18610	18610	0
341	20230530	152100	12883162530	18610	18610	18610	18610	0
342	20230530	152000	12883162530	18610	18610	18610	18610	0
343	20230530	151900	12883162530	18610	18680	18680	18580	8128
344	20230530	151800	12731845560	18700	18670	18700	18650	2401
345	20230530	151700	12687026970	18670	18700	18710	18660	2776
346	20230530	151600	12635195500	18710	18710	18710	18690	941
347	20230530	151500	12617596620	18700	18670	18700	18670	360
348	20230530	151400	12610869510	18670	18730	18730	18670	1090
349	20230530	151300	12590491230	18730	18690	18730	18680	1746
350	20230530	151200	12557826160	18690	18700	18700	18680	793
351	20230530	151100	12543000580	18700	18690	18730	18690	3649
352	20230530	151000	12474778340	18690	18690	18730	18680	600
353	20230530	150900	12463564200	18690	18660	18720	18660	502
354	20230530	150800	12454178810	18660	18740	18740	18630	7371
355	20230530	150700	12316457250	18750	18760	18760	18750	744
356	20230530	150600	12302505940	18760	18780	18780	18740	810
357	20230530	150500	12287312120	18780	18790	18820	18770	1304
358	20230530	150400	12262814650	18790	18800	18820	18790	1375
359	20230530	150300	12236965450	18800	18840	18840	18800	58
360	20230530	150200	12235873450	18840	18790	18840	18790	265
361	20230530	150100	12230887040	18790	18790	18800	18790	746
362	20230530	150000	12216869400	18790	18810	18810	18790	1813
363	20230530	145900	12182786350	18840	18800	18840	18800	734
364	20230530	145800	12168982520	18800	18830	18830	18800	3390
365	20230530	145700	12105214610	18840	18830	18840	18830	1001
366	20230530	145600	12086363880	18830	18840	18840	18830	108
367	20230530	145500	12084330210	18830	18830	18840	18830	45
368	20230530	145400	12083482800	18830	18850	18850	18830	109
369	20230530	145300	12081429380	18850	18830	18850	18820	491
370	20230530	145200	12072184740	18820	18810	18820	18800	229
371	20230530	145100	12067877060	18810	18830	18830	18800	2499
372	20230530	145000	12020867610	18840	18860	18860	18830	62
373	20230530	144900	12019699550	18860	18880	18880	18860	94
374	20230530	144800	12017926670	18860	18860	18900	18830	871
375	20230530	144700	12001518110	18860	18860	18860	18860	90
376	20230530	144600	11999820710	18850	18850	18860	18840	451
377	20230530	144500	11991320660	18850	18860	18860	18850	988
378	20230530	144400	11972689140	18860	18860	18870	18840	1702
379	20230530	144300	11940592430	18870	18880	18900	18870	284
380	20230530	144200	11935231180	18880	18910	18910	18880	124
381	20230530	144100	11932886370	18910	18860	18910	18860	735
382	20230530	144000	11919024220	18860	18910	18910	18860	1236
383	20230530	143900	11895684310	18910	18920	18920	18900	89
384	20230530	143800	11894001350	18920	18890	18920	18890	507
385	20230530	143700	11884415140	18880	18880	18920	18870	770
386	20230530	143600	11869876750	18880	18870	18920	18870	140
387	20230530	143500	11867234510	18930	18910	18940	18900	1756
388	20230530	143400	11834010800	18910	18880	18910	18850	875
389	20230530	143300	11817500620	18910	18900	18920	18870	1732
390	20230530	143200	11784782940	18900	18920	18930	18900	1203
391	20230530	143100	11762018170	18920	18910	18920	18880	557
392	20230530	143000	11751490900	18900	18930	18930	18900	247
393	20230530	142900	11746815590	18930	18860	18930	18860	173
394	20230530	142800	11743548150	18860	18860	18930	18840	756
395	20230530	142700	11729304790	18830	18990	19010	18810	4004
396	20230530	142600	11653614120	18990	19010	19070	18990	2374
397	20230530	142500	11608459320	19010	19050	19100	18980	4740
398	20230530	142400	11518094170	19050	18990	19080	18990	4081
399	20230530	142300	11440387500	18980	18980	19000	18970	473
400	20230530	142200	11431410180	19010	18930	19030	18930	3539
401	20230530	142100	11364270540	18930	18930	18930	18910	690
402	20230530	142000	11351211160	18930	18880	18930	18880	895
403	20230530	141900	11334293470	18880	18900	18900	18870	225
404	20230530	141800	11330041300	18900	18890	18900	18890	495
405	20230530	141700	11320688610	18890	18890	18890	18890	40
406	20230530	141600	11319933010	18890	18890	18890	18860	198
407	20230530	141500	11316194380	18890	18860	18890	18850	616
408	20230530	141400	11304564880	18880	18860	18890	18850	502
409	20230530	141300	11295095930	18860	18850	18860	18840	391
410	20230530	141200	11287724130	18850	18840	18850	18840	168
411	20230530	141100	11284558080	18830	18820	18840	18820	441
412	20230530	141000	11276256090	18820	18790	18820	18790	607
413	20230530	140900	11264846440	18790	18790	18790	18780	161
414	20230530	140800	11261821330	18790	18800	18800	18780	359
415	20230530	140700	11255073450	18800	18800	18800	18800	286
416	20230530	140600	11249696650	18810	18820	18820	18810	634
417	20230530	140500	11237768950	18820	18830	18840	18740	1009
418	20230530	140400	11218799740	18830	18770	18830	18770	1057
419	20230530	140300	11198936730	18730	18770	18770	18730	451
420	20230530	140200	11190480370	18740	18740	18760	18740	406
421	20230530	140100	11182868450	18730	18740	18740	18730	317
422	20230530	140000	11176928170	18750	18740	18750	18740	82
423	20230530	135900	11175391180	18740	18750	18750	18740	295
424	20230530	135800	11169860140	18770	18770	18770	18770	2
425	20230530	135700	11169822600	18770	18770	18770	18770	40
426	20230530	135600	11169071800	18770	18750	18770	18740	312
427	20230530	135500	11163218720	18750	18760	18760	18750	153
428	20230530	135400	11160349540	18760	18760	18760	18750	51
429	20230530	135300	11159392850	18770	18770	18780	18770	80
430	20230530	135200	11157890820	18760	18760	18760	18760	25
431	20230530	135100	11157421820	18770	18760	18770	18760	367
432	20230530	135000	11150533250	18770	18760	18770	18720	1135
433	20230530	134900	11129245910	18760	18760	18770	18750	360
434	20230530	134800	11122491720	18760	18750	18760	18750	495
435	20230530	134700	11113208700	18760	18760	18770	18710	179
436	20230530	134600	11109851440	18760	18750	18770	18750	356
437	20230530	134500	11103173430	18760	18700	18760	18700	1219
438	20230530	134400	11080342790	18690	18670	18690	18670	93
439	20230530	134300	11078604800	18670	18670	18690	18670	245
440	20230530	134200	11074028490	18690	18660	18690	18660	438
441	20230530	134100	11065848540	18660	18660	18660	18660	29
442	20230530	134000	11065307400	18660	18690	18690	18650	517
443	20230530	133900	11055658350	18690	18690	18690	18670	117
444	20230530	133800	11053472740	18670	18680	18680	18670	270
445	20230530	133700	11048431300	18670	18670	18670	18670	107
446	20230530	133600	11046433610	18670	18660	18670	18660	303
447	20230530	133500	11040776900	18660	18660	18660	18660	95
448	20230530	133400	11039004200	18650	18650	18650	18650	29
449	20230530	133300	11038463350	18650	18650	18650	18650	331
450	20230530	133200	11032290200	18650	18650	18660	18650	377
451	20230530	133100	11025258150	18640	18640	18640	18640	107
452	20230530	133000	11023263670	18640	18680	18680	18640	1116
453	20230530	132900	11002460590	18690	18640	18690	18640	787
454	20230530	132800	10987777190	18640	18650	18650	18640	273
455	20230530	132700	10982686700	18650	18650	18650	18650	27
456	20230530	132600	10982183150	18650	18640	18650	18640	604
457	20230530	132500	10970918580	18640	18690	18690	18640	479
458	20230530	132400	10961983040	18690	18680	18690	18680	377
459	20230530	132300	10954937010	18680	18630	18680	18630	350
460	20230530	132200	10948403410	18690	18680	18690	18680	39
461	20230530	132100	10947674880	18630	18640	18640	18630	105
462	20230530	132000	10945718290	18630	18680	18680	18630	930
463	20230530	131900	10928378740	18670	18670	18680	18670	24
464	20230530	131800	10927930460	18650	18700	18700	18650	82
465	20230530	131700	10926397930	18700	18650	18700	18650	46
466	20230530	131600	10925539980	18640	18650	18710	18640	1101
467	20230530	131500	10904965370	18690	18670	18690	18670	169
468	20230530	131400	10901808380	18690	18640	18690	18620	326
469	20230530	131300	10895734440	18630	18640	18690	18630	727
470	20230530	131200	10882172850	18640	18640	18640	18640	40
471	20230530	131100	10881427250	18690	18690	18690	18690	29
472	20230530	131000	10880885240	18620	18650	18700	18620	676
473	20230530	130900	10868291560	18650	18710	18710	18650	245
474	20230530	130800	10863718410	18710	18650	18710	18650	52
475	20230530	130700	10862745610	18620	18710	18720	18620	1119
476	20230530	130600	10841842450	18700	18660	18700	18660	1042
477	20230530	130500	10822372940	18660	18640	18660	18630	374
478	20230530	130400	10815400120	18640	18630	18650	18630	312
479	20230530	130300	10809586420	18630	18630	18630	18630	82
480	20230530	130200	10808058760	18630	18630	18630	18630	99
481	20230530	130100	10806214390	18630	18660	18670	18630	155
482	20230530	130000	10803326080	18630	18680	18680	18630	233
483	20230530	125900	10798985240	18630	18680	18680	18630	390
484	20230530	125800	10791714440	18680	18650	18680	18620	857
485	20230530	125700	10775746970	18640	18640	18680	18640	41
486	20230530	125600	10774982410	18680	18640	18680	18640	473
487	20230530	125500	10766152860	18640	18670	18670	18630	604
488	20230530	125400	10754893700	18670	18670	18670	18670	427
489	20230530	125300	10746921610	18660	18630	18660	18630	948
490	20230530	125200	10729233130	18620	18640	18640	18610	1497
491	20230530	125100	10701358570	18630	18630	18640	18630	971
492	20230530	125000	10683268290	18630	18640	18640	18630	559
493	20230530	124900	10672852750	18630	18660	18660	18630	2433
494	20230530	124800	10627483580	18660	18700	18700	18620	2734
495	20230530	124700	10576469290	18710	18700	18710	18700	84
496	20230530	124600	10574898080	18710	18710	18710	18710	39
497	20230530	124500	10574168390	18700	18700	18700	18700	39
498	20230530	124400	10573439090	18700	18710	18710	18700	500
499	20230530	124300	10564087820	18710	18710	18720	18700	180
500	20230530	124200	10560720410	18700	18700	18700	18690	367
501	20230530	124100	10553858650	18690	18710	18710	18690	415
502	20230530	124000	10546099600	18700	18700	18700	18700	123
503	20230530	123900	10543799500	18700	18710	18720	18700	840
504	20230530	123800	10528085090	18710	18700	18710	18700	259
505	20230530	123700	10523240530	18700	18710	18720	18700	220
506	20230530	123600	10519124290	18690	18690	18690	18680	162
507	20230530	123500	10516097110	18660	18650	18660	18640	639
508	20230530	123400	10504181980	18650	18660	18690	18650	1714
509	20230530	123300	10472209780	18660	18680	18680	18660	2347
510	20230530	123200	10428386510	18680	18700	18700	18680	759
511	20230530	123100	10414198630	18690	18700	18700	18690	1204
512	20230530	123000	10391685510	18690	18700	18700	18690	1233
513	20230530	122900	10368629860	18700	18720	18720	18700	3378
514	20230530	122800	10305447120	18730	18730	18730	18730	574
515	20230530	122700	10294696100	18740	18750	18750	18740	622
516	20230530	122600	10283034400	18750	18750	18770	18750	573
517	20230530	122500	10272286810	18760	18750	18760	18750	251
518	20230530	122400	10267579350	18750	18750	18750	18750	1030
519	20230530	122300	10248266850	18750	18770	18770	18750	2896
520	20230530	122200	10193947950	18760	18790	18790	18760	984
521	20230530	122100	10175467490	18790	18830	18830	18790	743
522	20230530	122000	10161499020	18830	18800	18830	18800	245
523	20230530	121900	10156892990	18800	18790	18830	18790	72
524	20230530	121800	10155539540	18790	18790	18790	18780	920
525	20230530	121700	10138254080	18790	18780	18790	18770	658
526	20230530	121600	10125891710	18790	18800	18810	18790	525
527	20230530	121500	10116022000	18800	18800	18840	18800	427
528	20230530	121400	10107994360	18800	18840	18840	18800	650
529	20230530	121300	10095771920	18850	18840	18850	18840	12
530	20230530	121200	10095545810	18800	18800	18850	18800	370
531	20230530	121100	10088589760	18800	18810	18860	18800	178
532	20230530	121000	10085237650	18800	18760	18800	18760	1216
533	20230530	120900	10062414770	18750	18770	18770	18750	886
534	20230530	120800	10045796740	18770	18780	18780	18760	2028
535	20230530	120700	10007725810	18780	18790	18800	18780	1529
536	20230530	120600	9978999270	18790	18800	18810	18790	702
537	20230530	120500	9965804010	18800	18820	18820	18800	734
538	20230530	120400	9951997250	18820	18850	18850	18820	593
539	20230530	120300	9940833670	18860	18860	18860	18840	141
540	20230530	120200	9938177090	18860	18820	18860	18820	517
541	20230530	120100	9928447110	18820	18820	18820	18810	525
542	20230530	120000	9918567990	18820	18820	18820	18810	115
543	20230530	115900	9916403960	18820	18810	18820	18810	574
544	20230530	115800	9905605840	18810	18820	18820	18810	385
545	20230530	115700	9898363870	18820	18820	18820	18810	752
546	20230530	115600	9884218210	18820	18800	18820	18800	514
547	20230530	115500	9874554170	18810	18800	18810	18800	1788
548	20230530	115400	9840938820	18810	18820	18820	18810	615
549	20230530	115300	9829370580	18820	18820	18820	18810	82
550	20230530	115200	9827827350	18820	18860	18860	18820	825
551	20230530	115100	9812295770	18860	18860	18860	18830	220
552	20230530	115000	9808151900	18860	18830	18860	18830	103
553	20230530	114900	9806209360	18860	18830	18860	18830	146
554	20230530	114800	9803459430	18830	18860	18890	18830	112
555	20230530	114700	9801348340	18860	18860	18860	18860	113
556	20230530	114600	9799217160	18860	18860	18870	18860	224
557	20230530	114500	9794992510	18860	18860	18860	18860	83
558	20230530	114400	9793427130	18900	18870	18930	18870	1149
559	20230530	114300	9771712320	18870	18800	18870	18800	722
560	20230530	114200	9758130120	18810	18800	18810	18800	820
561	20230530	114100	9742714070	18800	18820	18820	18800	952
562	20230530	114000	9724807130	18820	18860	18860	18820	358
563	20230530	113900	9718063990	18860	18830	18860	18830	115
564	20230530	113800	9715898280	18830	18840	18840	18830	413
565	20230530	113700	9708118160	18840	18870	18870	18840	92
566	20230530	113600	9706384790	18870	18870	18870	18870	101
567	20230530	113500	9704478920	18840	18870	18870	18840	1202
568	20230530	113400	9681816400	18870	18880	18880	18870	1368
569	20230530	113300	9656001230	18880	18880	18900	18880	190
570	20230530	113200	9652413110	18900	18870	18900	18870	14
571	20230530	113100	9652148900	18870	18900	18900	18870	142
572	20230530	113000	9649467050	18870	18880	18880	18870	373
573	20230530	112900	9642428250	18880	18900	18930	18880	162
574	20230530	112800	9639367440	18870	18880	18880	18870	410
575	20230530	112700	9631629850	18880	18880	18880	18880	547
576	20230530	112600	9621302490	18880	18900	18900	18880	144
577	20230530	112500	9618582730	18880	18880	18880	18880	456
578	20230530	112400	9609973450	18880	18880	18880	18870	754
579	20230530	112300	9595744040	18880	18880	18880	18880	655
580	20230530	112200	9583377640	18880	18870	18880	18870	82
581	20230530	112100	9581830170	18930	18880	18930	18870	619
582	20230530	112000	9570149290	18870	18870	18890	18860	354
583	20230530	111900	9563471240	18870	18920	18920	18870	1720
584	20230530	111800	9530964070	18920	18920	18960	18910	1599
585	20230530	111700	9500694740	18950	18910	18960	18910	671
586	20230530	111600	9487986250	18890	18890	18890	18870	715
587	20230530	111500	9474491140	18890	18880	18890	18820	183
588	20230530	111400	9471044600	18820	18820	18830	18820	142
589	20230530	111300	9468372140	18810	18900	18910	18810	1044
590	20230530	111200	9448690250	18910	18820	18910	18820	1941
591	20230530	111100	9412153430	18840	18860	18860	18820	1050
592	20230530	111000	9392372830	18850	18910	18910	18850	1777
593	20230530	110900	9358848810	18920	18920	18950	18920	774
594	20230530	110800	9344197770	18900	18900	18900	18900	275
595	20230530	110700	9339000270	18860	18860	18900	18860	216
596	20230530	110600	9334922510	18860	18890	18890	18860	1330
597	20230530	110500	9309836960	18890	18910	18910	18850	761
598	20230530	110400	9295464580	18920	18940	18940	18920	490
599	20230530	110300	9286189960	18940	18900	18940	18900	186
600	20230530	110200	9282669050	18870	18850	18900	18850	438
601	20230530	110100	9274398040	18850	18870	18900	18850	718
602	20230530	110000	9260856230	18890	18890	18910	18860	522
603	20230530	105900	9250986180	18890	18910	18910	18890	452
604	20230530	105800	9242442390	18910	18910	18910	18910	534
605	20230530	105700	9232344450	18910	18910	18910	18910	167
606	20230530	105600	9229186480	18960	18950	18960	18950	85
607	20230530	105500	9227575640	18950	18890	18950	18890	1214
608	20230530	105400	9204593860	18850	18820	18900	18820	204
609	20230530	105300	9200751970	18830	18820	18830	18800	735
610	20230530	105200	9186920160	18810	18840	18910	18800	2854
611	20230530	105100	9133166570	18830	18880	18890	18830	3685
612	20230530	105000	9063681640	18910	18950	18950	18890	4200
613	20230530	104900	8984219230	18950	18970	19040	18900	2839
614	20230530	104800	8930400300	19040	19030	19060	18930	4051
615	20230530	104700	8853462860	19010	19030	19100	18980	6297
616	20230530	104600	8733495310	18990	18960	19040	18940	2085
617	20230530	104500	8693898300	18940	18940	18970	18940	3782
618	20230530	104400	8622260530	18940	18900	18940	18900	234
619	20230530	104300	8617834970	18890	18890	18890	18870	722
620	20230530	104200	8604202270	18880	18890	18950	18880	1102
621	20230530	104100	8583389650	18880	18910	18910	18870	2975
622	20230530	104000	8527215320	18910	18910	18910	18910	1023
623	20230530	103900	8507870390	18910	18910	18980	18910	2846
624	20230530	103800	8454042040	18910	18900	18920	18900	875
625	20230530	103700	8437501570	18870	18880	18890	18870	972
626	20230530	103600	8419147370	18880	18940	18940	18870	4423
627	20230530	103500	8335587740	18920	18910	18920	18910	467
628	20230530	103400	8326756310	18900	18910	18910	18900	832
629	20230530	103300	8311023340	18980	18910	18980	18890	2105
630	20230530	103200	8271226860	18900	19020	19030	18880	4496
631	20230530	103100	8186080450	19020	19030	19030	18940	354
632	20230530	103000	8179345310	19030	18920	19050	18920	3571
633	20230530	102900	8111429310	19000	18990	19000	18900	569
634	20230530	102800	8100633520	19000	18990	19030	18880	3318
635	20230530	102700	8037759320	18970	19000	19040	18960	2414
636	20230530	102600	7991898340	19000	18990	19060	18950	2400
637	20230530	102500	7946311320	19020	18970	19020	18930	2274
638	20230530	102400	7903120250	18980	18990	18990	18920	925
639	20230530	102300	7885586140	18990	18910	19000	18910	404
640	20230530	102200	7877926370	18970	18970	18990	18910	2574
641	20230530	102100	7829153050	18970	18970	19000	18960	518
642	20230530	102000	7819319450	19000	19010	19070	18970	1803
643	20230530	101900	7785047170	19040	19030	19060	18910	2161
644	20230530	101800	7743986920	19030	18910	19040	18880	2796
645	20230530	101700	7690994090	18920	18850	18920	18840	1738
646	20230530	101600	7658192720	18840	19100	19140	18650	17103
647	20230530	101500	7334278540	19110	19180	19180	19080	3208
648	20230530	101400	7272905470	19170	19070	19200	19060	6260
649	20230530	101300	7153006260	19060	19130	19140	19050	5694
650	20230530	101200	7044261110	19140	19100	19150	19080	6947
651	20230530	101100	6911465960	19080	19120	19200	19000	9406
652	20230530	101000	6731924480	19050	19300	19330	19030	17260
653	20230530	100900	6400475140	19290	18730	19400	18720	29268
654	20230530	100800	5838158870	18720	18720	18720	18720	118
655	20230530	100700	5835949910	18720	18670	18720	18670	157
656	20230530	100600	5833016160	18720	18670	18720	18660	319
657	20230530	100500	5827060440	18670	18680	18720	18670	566
658	20230530	100400	5816490590	18670	18750	18750	18670	428
659	20230530	100300	5808482000	18730	18650	18730	18630	1323
660	20230530	100200	5783787050	18660	18630	18660	18620	3175
661	20230530	100100	5724655220	18630	18660	18660	18620	798
662	20230530	100000	5709777840	18680	18650	18690	18650	242
663	20230530	095900	5705258080	18650	18690	18690	18600	2910
664	20230530	095800	5651002250	18680	18680	18700	18670	859
665	20230530	095700	5634951950	18680	18720	18720	18670	1028
666	20230530	095600	5615726550	18720	18710	18730	18690	2666
667	20230530	095500	5565872460	18700	18730	18760	18700	2801
668	20230530	095400	5513410360	18730	18730	18730	18720	223
669	20230530	095300	5509234500	18730	18740	18750	18720	1835
670	20230530	095200	5474874940	18740	18790	18790	18740	628
671	20230530	095100	5463098980	18800	18880	18880	18770	1432
672	20230530	095000	5436140200	18870	18920	18920	18850	1317
673	20230530	094900	5411251430	18910	18910	18940	18910	188
674	20230530	094800	5407694520	18910	18870	18930	18870	867
675	20230530	094700	5391311890	18860	18850	18860	18850	402
676	20230530	094600	5383734010	18840	18870	18870	18840	1071
677	20230530	094500	5363548310	18880	18820	18890	18820	1916
678	20230530	094400	5327422630	18820	18790	18850	18750	1170
679	20230530	094300	5305400170	18750	18770	18830	18710	448
680	20230530	094200	5297000000	18710	18710	18810	18710	2151
681	20230530	094100	5256674400	18740	18720	18740	18700	688
682	20230530	094000	5243800400	18720	18690	18730	18680	600
683	20230530	093900	5232580770	18690	18700	18750	18680	770
684	20230530	093800	5218175590	18750	18780	18780	18700	2211
685	20230530	093700	5176802520	18770	18800	18840	18700	1587
686	20230530	093600	5147019560	18800	18620	19060	18620	8589
687	20230530	093500	4986261800	18610	18610	18620	18600	1565
688	20230530	093400	4957139940	18610	18640	18640	18600	3230
689	20230530	093300	4897009480	18640	18690	18690	18640	3758
690	20230530	093200	4826855840	18700	18720	18720	18690	5216
691	20230530	093100	4729317570	18710	18740	18760	18710	2188
692	20230530	093000	4688340550	18760	18820	18820	18730	4450
693	20230530	092900	4604702610	18820	18840	18850	18810	1445
694	20230530	092800	4577496050	18840	18850	18860	18840	3228
695	20230530	092700	4516649460	18850	18910	18910	18850	4931
696	20230530	092600	4423565240	18900	18930	18940	18900	2185
697	20230530	092500	4382234960	18930	19000	19060	18920	505
698	20230530	092400	4372658010	19000	18890	19060	18830	7264
699	20230530	092300	4235376540	18900	18910	18920	18900	4722
700	20230530	092200	4146103470	18910	18920	18930	18910	3712
701	20230530	092100	4075886450	18930	19020	19020	18910	4955
702	20230530	092000	3981983440	19020	19090	19100	19020	3030
703	20230530	091900	3924274280	19090	19170	19180	19090	3266
704	20230530	091800	3861844090	19180	19110	19200	19050	8210
705	20230530	091700	3704630130	19100	18910	19120	18910	2590
706	20230530	091600	3655452560	18910	18920	19000	18900	4294
707	20230530	091500	3574200730	18920	19030	19030	18920	4031
708	20230530	091400	3497783710	19030	19120	19200	18950	5823
709	20230530	091300	3386782310	19120	19210	19300	19090	16470
710	20230530	091200	3070267600	19270	19170	19320	19100	25768
711	20230530	091100	2574015470	19160	18970	19160	18890	12468
712	20230530	091000	2336578520	18890	18800	18980	18780	5516
713	20230530	090900	2232517900	18900	18840	18900	18780	4079
714	20230530	090800	2155799160	18900	18810	18900	18810	1845
715	20230530	090700	2121053470	18810	18910	18910	18800	6155
716	20230530	090600	2005037790	18910	18980	19010	18830	3907
717	20230530	090500	1930907310	18980	18900	18990	18770	3106
718	20230530	090400	1872261340	18760	18800	18810	18710	8131
719	20230530	090300	1719751700	18810	18990	19050	18800	11122
720	20230530	090200	1509267780	18890	19080	19080	18800	13572
721	20230530	090100	1251890630	19010	18910	19090	18900	29703
722	20230530	090000	687555220	18980	18580	18980	18330	36780