KissMeData/032500/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	201500	2634702510	18650	18650	18650	18650	16138
3	20230531	201400	2634702510	18650	18650	18650	18650	0
4	20230531	201300	2634702510	18650	18650	18650	18650	0
5	20230531	201200	2634702510	18650	18650	18650	18650	0
6	20230531	201100	2634702510	18650	18650	18650	18650	0
7	20230531	201000	2634702510	18650	18650	18650	18650	0
8	20230531	200900	2634702510	18650	18650	18650	18650	0
9	20230531	200800	2634702510	18650	18650	18650	18650	0
10	20230531	200700	2634702510	18650	18650	18650	18650	0
11	20230531	200600	2634702510	18650	18650	18650	18650	0
12	20230531	200500	2634702510	18650	18650	18650	18650	0
13	20230531	200400	2634702510	18650	18650	18650	18650	0
14	20230531	200300	2634702510	18650	18650	18650	18650	0
15	20230531	200200	2634702510	18650	18650	18650	18650	0
16	20230531	200100	2634702510	18650	18650	18650	18650	0
17	20230531	200000	2634702510	18650	18650	18650	18650	0
18	20230531	195900	2634702510	18650	18650	18650	18650	0
19	20230531	195800	2634702510	18650	18650	18650	18650	0
20	20230531	195700	2634702510	18650	18650	18650	18650	0
21	20230531	195600	2634702510	18650	18650	18650	18650	0
22	20230531	195500	2634702510	18650	18650	18650	18650	0
23	20230531	195400	2634702510	18650	18650	18650	18650	0
24	20230531	195300	2634702510	18650	18650	18650	18650	0
25	20230531	195200	2634702510	18650	18650	18650	18650	0
26	20230531	195100	2634702510	18650	18650	18650	18650	0
27	20230531	195000	2634702510	18650	18650	18650	18650	0
28	20230531	194900	2634702510	18650	18650	18650	18650	0
29	20230531	194800	2634702510	18650	18650	18650	18650	0
30	20230531	194700	2634702510	18650	18650	18650	18650	0
31	20230531	194600	2634702510	18650	18650	18650	18650	0
32	20230531	194500	2634702510	18650	18650	18650	18650	16138
33	20230531	194400	2634702510	18650	18650	18650	18650	0
34	20230531	194300	2634702510	18650	18650	18650	18650	0
35	20230531	194200	2634702510	18650	18650	18650	18650	0
36	20230531	194100	2634702510	18650	18650	18650	18650	0
37	20230531	194000	2634702510	18650	18650	18650	18650	0
38	20230531	193900	2634702510	18650	18650	18650	18650	0
39	20230531	193800	2634702510	18650	18650	18650	18650	0
40	20230531	193700	2634702510	18650	18650	18650	18650	0
41	20230531	193600	2634702510	18650	18650	18650	18650	0
42	20230531	193500	2634702510	18650	18650	18650	18650	0
43	20230531	193400	2634702510	18650	18650	18650	18650	0
44	20230531	193300	2634702510	18650	18650	18650	18650	0
45	20230531	193200	2634702510	18650	18650	18650	18650	0
46	20230531	193100	2634702510	18650	18650	18650	18650	0
47	20230531	193000	2634702510	18650	18650	18650	18650	0
48	20230531	192900	2634702510	18650	18650	18650	18650	0
49	20230531	192800	2634702510	18650	18650	18650	18650	0
50	20230531	192700	2634702510	18650	18650	18650	18650	0
51	20230531	192600	2634702510	18650	18650	18650	18650	0
52	20230531	192500	2634702510	18650	18650	18650	18650	0
53	20230531	192400	2634702510	18650	18650	18650	18650	0
54	20230531	192300	2634702510	18650	18650	18650	18650	0
55	20230531	192200	2634702510	18650	18650	18650	18650	0
56	20230531	192100	2634702510	18650	18650	18650	18650	0
57	20230531	192000	2634702510	18650	18650	18650	18650	0
58	20230531	191900	2634702510	18650	18650	18650	18650	0
59	20230531	191800	2634702510	18650	18650	18650	18650	0
60	20230531	191700	2634702510	18650	18650	18650	18650	0
61	20230531	191600	2634702510	18650	18650	18650	18650	0
62	20230531	191500	2634702510	18650	18650	18650	18650	16138
63	20230531	191400	2634702510	18650	18650	18650	18650	0
64	20230531	191300	2634702510	18650	18650	18650	18650	0
65	20230531	191200	2634702510	18650	18650	18650	18650	0
66	20230531	191100	2634702510	18650	18650	18650	18650	0
67	20230531	191000	2634702510	18650	18650	18650	18650	0
68	20230531	190900	2634702510	18650	18650	18650	18650	0
69	20230531	190800	2634702510	18650	18650	18650	18650	0
70	20230531	190700	2634702510	18650	18650	18650	18650	0
71	20230531	190600	2634702510	18650	18650	18650	18650	0
72	20230531	190500	2634702510	18650	18650	18650	18650	0
73	20230531	190400	2634702510	18650	18650	18650	18650	0
74	20230531	190300	2634702510	18650	18650	18650	18650	0
75	20230531	190200	2634702510	18650	18650	18650	18650	0
76	20230531	190100	2634702510	18650	18650	18650	18650	0
77	20230531	190000	2634702510	18650	18650	18650	18650	0
78	20230531	185900	2634702510	18650	18650	18650	18650	0
79	20230531	185800	2634702510	18650	18650	18650	18650	0
80	20230531	185700	2634702510	18650	18650	18650	18650	0
81	20230531	185600	2634702510	18650	18650	18650	18650	0
82	20230531	185500	2634702510	18650	18650	18650	18650	0
83	20230531	185400	2634702510	18650	18650	18650	18650	0
84	20230531	185300	2634702510	18650	18650	18650	18650	0
85	20230531	185200	2634702510	18650	18650	18650	18650	0
86	20230531	185100	2634702510	18650	18650	18650	18650	0
87	20230531	185000	2634702510	18650	18650	18650	18650	0
88	20230531	184900	2634702510	18650	18650	18650	18650	0
89	20230531	184800	2634702510	18650	18650	18650	18650	0
90	20230531	184700	2634702510	18650	18650	18650	18650	0
91	20230531	184600	2634702510	18650	18650	18650	18650	0
92	20230531	184500	2634702510	18650	18650	18650	18650	16138
93	20230531	184400	2634702510	18650	18650	18650	18650	0
94	20230531	184300	2634702510	18650	18650	18650	18650	0
95	20230531	184200	2634702510	18650	18650	18650	18650	0
96	20230531	184100	2634702510	18650	18650	18650	18650	0
97	20230531	184000	2634702510	18650	18650	18650	18650	0
98	20230531	183900	2634702510	18650	18650	18650	18650	0
99	20230531	183800	2634702510	18650	18650	18650	18650	0
100	20230531	183700	2634702510	18650	18650	18650	18650	0
101	20230531	183600	2634702510	18650	18650	18650	18650	0
102	20230531	183500	2634702510	18650	18650	18650	18650	0
103	20230531	183400	2634702510	18650	18650	18650	18650	0
104	20230531	183300	2634702510	18650	18650	18650	18650	0
105	20230531	183200	2634702510	18650	18650	18650	18650	0
106	20230531	183100	2634702510	18650	18650	18650	18650	0
107	20230531	183000	2634702510	18650	18650	18650	18650	0
108	20230531	182900	2634702510	18650	18650	18650	18650	0
109	20230531	182800	2634702510	18650	18650	18650	18650	0
110	20230531	182700	2634702510	18650	18650	18650	18650	0
111	20230531	182600	2634702510	18650	18650	18650	18650	0
112	20230531	182500	2634702510	18650	18650	18650	18650	0
113	20230531	182400	2634702510	18650	18650	18650	18650	0
114	20230531	182300	2634702510	18650	18650	18650	18650	0
115	20230531	182200	2634702510	18650	18650	18650	18650	0
116	20230531	182100	2634702510	18650	18650	18650	18650	0
117	20230531	182000	2634702510	18650	18650	18650	18650	0
118	20230531	181900	2634702510	18650	18650	18650	18650	0
119	20230531	181800	2634702510	18650	18650	18650	18650	0
120	20230531	181700	2634702510	18650	18650	18650	18650	0
121	20230531	181600	2634702510	18650	18650	18650	18650	0
122	20230531	181500	2634702510	18650	18650	18650	18650	16138
123	20230531	181400	2634702510	18650	18650	18650	18650	0
124	20230531	181300	2634702510	18650	18650	18650	18650	0
125	20230531	181200	2634702510	18650	18650	18650	18650	0
126	20230531	181100	2634702510	18650	18650	18650	18650	0
127	20230531	181000	2634702510	18650	18650	18650	18650	0
128	20230531	180900	2634702510	18650	18650	18650	18650	0
129	20230531	180800	2634702510	18650	18650	18650	18650	0
130	20230531	180700	2634702510	18650	18650	18650	18650	0
131	20230531	180600	2634702510	18650	18650	18650	18650	0
132	20230531	180500	2634702510	18650	18650	18650	18650	0
133	20230531	180400	2634702510	18650	18650	18650	18650	0
134	20230531	180300	2634702510	18650	18650	18650	18650	0
135	20230531	180200	2634702510	18650	18650	18650	18650	0
136	20230531	180100	2634702510	18650	18650	18650	18650	0
137	20230531	180000	2634702510	18650	18650	18650	18650	0
138	20230531	175900	2634702510	18650	18650	18650	18650	0
139	20230531	175800	2634702510	18650	18650	18650	18650	0
140	20230531	175700	2634702510	18650	18650	18650	18650	0
141	20230531	175600	2634702510	18650	18650	18650	18650	0
142	20230531	175500	2634702510	18650	18650	18650	18650	0
143	20230531	175400	2634702510	18650	18650	18650	18650	0
144	20230531	175300	2634702510	18650	18650	18650	18650	0
145	20230531	175200	2634702510	18650	18650	18650	18650	0
146	20230531	175100	2634702510	18650	18650	18650	18650	0
147	20230531	175000	2634702510	18650	18650	18650	18650	0
148	20230531	174900	2634702510	18650	18650	18650	18650	0
149	20230531	174800	2634702510	18650	18650	18650	18650	0
150	20230531	174700	2634702510	18650	18650	18650	18650	0
151	20230531	174600	2634702510	18650	18650	18650	18650	0
152	20230531	174500	2634702510	18650	18650	18650	18650	16138
153	20230531	174400	2634702510	18650	18650	18650	18650	0
154	20230531	174300	2634702510	18650	18650	18650	18650	0
155	20230531	174200	2634702510	18650	18650	18650	18650	0
156	20230531	174100	2634702510	18650	18650	18650	18650	0
157	20230531	174000	2634702510	18650	18650	18650	18650	0
158	20230531	173900	2634702510	18650	18650	18650	18650	0
159	20230531	173800	2634702510	18650	18650	18650	18650	0
160	20230531	173700	2634702510	18650	18650	18650	18650	0
161	20230531	173600	2634702510	18650	18650	18650	18650	0
162	20230531	173500	2634702510	18650	18650	18650	18650	0
163	20230531	173400	2634702510	18650	18650	18650	18650	0
164	20230531	173300	2634702510	18650	18650	18650	18650	0
165	20230531	173200	2634702510	18650	18650	18650	18650	0
166	20230531	173100	2634702510	18650	18650	18650	18650	0
167	20230531	173000	2634702510	18650	18650	18650	18650	0
168	20230531	172900	2634702510	18650	18650	18650	18650	0
169	20230531	172800	2634702510	18650	18650	18650	18650	0
170	20230531	172700	2634702510	18650	18650	18650	18650	0
171	20230531	172600	2634702510	18650	18650	18650	18650	0
172	20230531	172500	2634702510	18650	18650	18650	18650	0
173	20230531	172400	2634702510	18650	18650	18650	18650	0
174	20230531	172300	2634702510	18650	18650	18650	18650	0
175	20230531	172200	2634702510	18650	18650	18650	18650	0
176	20230531	172100	2634702510	18650	18650	18650	18650	0
177	20230531	172000	2634702510	18650	18650	18650	18650	0
178	20230531	171900	2634702510	18650	18650	18650	18650	0
179	20230531	171800	2634702510	18650	18650	18650	18650	0
180	20230531	171700	2634702510	18650	18650	18650	18650	0
181	20230531	171600	2634702510	18650	18650	18650	18650	0
182	20230531	171500	2634702510	18650	18650	18650	18650	16138
183	20230531	171400	2634702510	18650	18650	18650	18650	0
184	20230531	171300	2634702510	18650	18650	18650	18650	0
185	20230531	171200	2634702510	18650	18650	18650	18650	0
186	20230531	171100	2634702510	18650	18650	18650	18650	0
187	20230531	171000	2634702510	18650	18650	18650	18650	0
188	20230531	170900	2634702510	18650	18650	18650	18650	0
189	20230531	170800	2634702510	18650	18650	18650	18650	0
190	20230531	170700	2634702510	18650	18650	18650	18650	0
191	20230531	170600	2634702510	18650	18650	18650	18650	0
192	20230531	170500	2634702510	18650	18650	18650	18650	0
193	20230531	170400	2634702510	18650	18650	18650	18650	0
194	20230531	170300	2634702510	18650	18650	18650	18650	0
195	20230531	170200	2634702510	18650	18650	18650	18650	0
196	20230531	170100	2634702510	18650	18650	18650	18650	0
197	20230531	170000	2634702510	18650	18650	18650	18650	0
198	20230531	165900	2634702510	18650	18650	18650	18650	0
199	20230531	165800	2634702510	18650	18650	18650	18650	0
200	20230531	165700	2634702510	18650	18650	18650	18650	0
201	20230531	165600	2634702510	18650	18650	18650	18650	0
202	20230531	165500	2634702510	18650	18650	18650	18650	0
203	20230531	165400	2634702510	18650	18650	18650	18650	0
204	20230531	165300	2634702510	18650	18650	18650	18650	0
205	20230531	165200	2634702510	18650	18650	18650	18650	0
206	20230531	165100	2634702510	18650	18650	18650	18650	0
207	20230531	165000	2634702510	18650	18650	18650	18650	0
208	20230531	164900	2634702510	18650	18650	18650	18650	0
209	20230531	164800	2634702510	18650	18650	18650	18650	0
210	20230531	164700	2634702510	18650	18650	18650	18650	0
211	20230531	164600	2634702510	18650	18650	18650	18650	0
212	20230531	164500	2634702510	18650	18650	18650	18650	16138
213	20230531	164400	2634702510	18650	18650	18650	18650	0
214	20230531	164300	2634702510	18650	18650	18650	18650	0
215	20230531	164200	2634702510	18650	18650	18650	18650	0
216	20230531	164100	2634702510	18650	18650	18650	18650	0
217	20230531	164000	2634702510	18650	18650	18650	18650	0
218	20230531	163900	2634702510	18650	18650	18650	18650	0
219	20230531	163800	2634702510	18650	18650	18650	18650	0
220	20230531	163700	2634702510	18650	18650	18650	18650	0
221	20230531	163600	2634702510	18650	18650	18650	18650	0
222	20230531	163500	2634702510	18650	18650	18650	18650	0
223	20230531	163400	2634702510	18650	18650	18650	18650	0
224	20230531	163300	2634702510	18650	18650	18650	18650	0
225	20230531	163200	2634702510	18650	18650	18650	18650	0
226	20230531	163100	2634702510	18650	18650	18650	18650	0
227	20230531	163000	2634702510	18650	18650	18650	18650	0
228	20230531	162900	2634702510	18650	18650	18650	18650	0
229	20230531	162800	2634702510	18650	18650	18650	18650	0
230	20230531	162700	2634702510	18650	18650	18650	18650	0
231	20230531	162600	2634702510	18650	18650	18650	18650	0
232	20230531	162500	2634702510	18650	18650	18650	18650	0
233	20230531	162400	2634702510	18650	18650	18650	18650	0
234	20230531	162300	2634702510	18650	18650	18650	18650	0
235	20230531	162200	2634702510	18650	18650	18650	18650	0
236	20230531	162100	2634702510	18650	18650	18650	18650	0
237	20230531	162000	2634702510	18650	18650	18650	18650	0
238	20230531	161900	2634702510	18650	18650	18650	18650	0
239	20230531	161800	2634702510	18650	18650	18650	18650	0
240	20230531	161700	2634702510	18650	18650	18650	18650	0
241	20230531	161600	2634702510	18650	18650	18650	18650	0
242	20230531	161500	2634702510	18650	18650	18650	18650	16138
243	20230531	161400	2634702510	18650	18650	18650	18650	0
244	20230531	161300	2634702510	18650	18650	18650	18650	0
245	20230531	161200	2634702510	18650	18650	18650	18650	0
246	20230531	161100	2634702510	18650	18650	18650	18650	0
247	20230531	161000	2634702510	18650	18650	18650	18650	0
248	20230531	160900	2634702510	18650	18650	18650	18650	0
249	20230531	160800	2634702510	18650	18650	18650	18650	0
250	20230531	160700	2634702510	18650	18650	18650	18650	0
251	20230531	160600	2634702510	18650	18650	18650	18650	0
252	20230531	160500	2634702510	18650	18650	18650	18650	0
253	20230531	160400	2634702510	18650	18650	18650	18650	0
254	20230531	160300	2634702510	18650	18650	18650	18650	0
255	20230531	160200	2634702510	18650	18650	18650	18650	0
256	20230531	160100	2634702510	18650	18650	18650	18650	0
257	20230531	160000	2634702510	18650	18650	18650	18650	0
258	20230531	155900	2634702510	18650	18650	18650	18650	0
259	20230531	155800	2634702510	18650	18650	18650	18650	0
260	20230531	155700	2634702510	18650	18650	18650	18650	0
261	20230531	155600	2634702510	18650	18650	18650	18650	0
262	20230531	155500	2634702510	18650	18650	18650	18650	0
263	20230531	155400	2634702510	18650	18650	18650	18650	0
264	20230531	155300	2634702510	18650	18650	18650	18650	0
265	20230531	155200	2634702510	18650	18650	18650	18650	0
266	20230531	155100	2634702510	18650	18650	18650	18650	0
267	20230531	155000	2634702510	18650	18650	18650	18650	0
268	20230531	154900	2634702510	18650	18650	18650	18650	0
269	20230531	154800	2634702510	18650	18650	18650	18650	0
270	20230531	154700	2634702510	18650	18650	18650	18650	0
271	20230531	154600	2634702510	18650	18650	18650	18650	0
272	20230531	154500	2634702510	18650	18650	18650	18650	16138
273	20230531	154400	2634702510	18650	18650	18650	18650	0
274	20230531	154300	2634702510	18650	18650	18650	18650	0
275	20230531	154200	2634702510	18650	18650	18650	18650	0
276	20230531	154100	2634702510	18650	18650	18650	18650	0
277	20230531	154000	2634702510	18650	18650	18650	18650	0
278	20230531	153900	2634702510	18650	18650	18650	18650	0
279	20230531	153800	2634702510	18650	18650	18650	18650	0
280	20230531	153700	2634702510	18650	18650	18650	18650	0
281	20230531	153600	2634702510	18650	18650	18650	18650	0
282	20230531	153500	2634702510	18650	18650	18650	18650	0
283	20230531	153400	2634702510	18650	18650	18650	18650	0
284	20230531	153300	2634702510	18650	18650	18650	18650	0
285	20230531	153200	2634702510	18650	18650	18650	18650	0
286	20230531	153100	2634702510	18650	18650	18650	18650	0
287	20230531	153000	2634702510	18650	18650	18650	18650	16138
288	20230531	152900	2333728810	18670	18670	18670	18670	0
289	20230531	152800	2333728810	18670	18670	18670	18670	0
290	20230531	152700	2333728810	18670	18670	18670	18670	0
291	20230531	152600	2333728810	18670	18670	18670	18670	0
292	20230531	152500	2333728810	18670	18670	18670	18670	0
293	20230531	152400	2333728810	18670	18670	18670	18670	0
294	20230531	152300	2333728810	18670	18670	18670	18670	0
295	20230531	152200	2333728810	18670	18670	18670	18670	0
296	20230531	152100	2333728810	18670	18670	18670	18670	0
297	20230531	152000	2333728810	18670	18670	18670	18670	0
298	20230531	151900	2333728810	18670	18690	18690	18660	548
299	20230531	151800	2323500060	18670	18700	18700	18670	154
300	20230531	151700	2320624770	18700	18670	18700	18660	265
301	20230531	151600	2315676810	18660	18700	18700	18660	1535
302	20230531	151500	2287003680	18700	18670	18700	18670	115
303	20230531	151400	2284855170	18700	18690	18700	18670	212
304	20230531	151300	2280896250	18690	18670	18690	18670	101
305	20230531	151200	2279009890	18690	18680	18700	18670	126
306	20230531	151100	2276656440	18680	18700	18700	18680	72
307	20230531	151000	2275311080	18670	18680	18690	18670	280
308	20230531	150900	2270080800	18670	18670	18670	18670	1
309	20230531	150800	2270062130	18670	18670	18710	18670	404
310	20230531	150700	2262513010	18710	18710	18710	18670	117
311	20230531	150600	2260327130	18680	18690	18710	18680	53
312	20230531	150500	2259336140	18690	18700	18700	18690	499
313	20230531	150400	2250006660	18700	18740	18750	18700	564
314	20230531	150300	2239451750	18700	18710	18710	18700	53
315	20230531	150200	2238460580	18700	18720	18720	18700	60
316	20230531	150100	2237338130	18750	18700	18750	18700	185
317	20230531	150000	2233874840	18700	18750	18750	18700	102
318	20230531	145900	2231965590	18750	18740	18750	18710	405
319	20230531	145800	2224382290	18740	18740	18740	18720	58
320	20230531	145700	2223295390	18740	18680	18740	18680	90
321	20230531	145600	2221610940	18660	18740	18740	18650	280
322	20230531	145500	2216384420	18650	18700	18700	18650	314
323	20230531	145400	2210522740	18700	18700	18740	18650	1062
324	20230531	145300	2190693960	18700	18710	18710	18690	321
325	20230531	145200	2184689750	18710	18720	18740	18710	325
326	20230531	145100	2178608230	18740	18720	18750	18720	497
327	20230531	145000	2169301800	18710	18720	18730	18710	277
328	20230531	144900	2164116730	18720	18720	18730	18720	566
329	20230531	144800	2153520780	18730	18720	18730	18720	145
330	20230531	144700	2150806350	18720	18730	18730	18720	282
331	20230531	144600	2145526790	18730	18750	18750	18730	414
332	20230531	144500	2137768480	18750	18740	18750	18740	44
333	20230531	144400	2136943900	18740	18750	18750	18740	29
334	20230531	144300	2136400170	18750	18750	18750	18750	253
335	20230531	144200	2131656420	18750	18750	18750	18750	23
336	20230531	144100	2131225170	18710	18710	18710	18710	1
337	20230531	144000	2131206460	18710	18750	18750	18710	343
338	20230531	143900	2124786930	18750	18750	18750	18750	1
339	20230531	143800	2124768180	18750	18750	18750	18750	1
340	20230531	143700	2124749430	18710	18710	18710	18710	61
341	20230531	143600	2123608120	18660	18660	18660	18660	0
342	20230531	143500	2123608120	18660	18660	18660	18660	57
343	20230531	143400	2122544500	18650	18770	18770	18650	5389
344	20230531	143300	2021540990	18770	18760	18770	18760	1018
345	20230531	143200	2002442130	18770	18770	18770	18770	3
346	20230531	143100	2002385820	18770	18770	18770	18760	2107
347	20230531	143000	1962838680	18770	18830	18830	18770	2483
348	20230531	142900	1916174700	18830	18840	18840	18830	254
349	20230531	142800	1911389690	18850	18850	18850	18850	8
350	20230531	142700	1911238890	18850	18880	18880	18850	280
351	20230531	142600	1905957580	18880	18900	18900	18880	310
352	20230531	142500	1900101200	18900	18920	18920	18900	488
353	20230531	142400	1890874650	18920	18920	18920	18920	37
354	20230531	142300	1890174610	18920	18920	18920	18920	16
355	20230531	142200	1889871890	18910	18910	18910	18910	278
356	20230531	142100	1884614910	18910	18910	18910	18900	33
357	20230531	142000	1883990910	18910	18910	18910	18900	57
358	20230531	141900	1882913440	18910	18910	18910	18900	148
359	20230531	141800	1880115760	18910	18910	18910	18910	123
360	20230531	141700	1877789830	18900	18900	18900	18900	0
361	20230531	141600	1877789830	18900	18910	18910	18900	153
362	20230531	141500	1874897070	18910	18910	18910	18910	0
363	20230531	141400	1874897070	18910	18910	18910	18910	69
364	20230531	141300	1873592280	18910	18910	18910	18910	30
365	20230531	141200	1873024980	18910	18910	18910	18910	27
366	20230531	141100	1872514410	18920	18920	18920	18920	575
367	20230531	141000	1861635410	18920	18930	18930	18920	452
368	20230531	140900	1853079060	18930	18940	18940	18930	2
369	20230531	140800	1853041190	18930	18930	18930	18930	53
370	20230531	140700	1852037900	18930	18930	18930	18930	48
371	20230531	140600	1851129260	18930	18930	18930	18930	0
372	20230531	140500	1851129260	18930	18930	18930	18930	0
373	20230531	140400	1851129260	18930	18930	18930	18930	5
374	20230531	140300	1851034610	18940	18940	18940	18940	6
375	20230531	140200	1850920970	18940	18970	18970	18940	1700
376	20230531	140100	1818707910	18970	18970	18970	18970	323
377	20230531	140000	1812580600	18970	18970	18970	18970	27
378	20230531	135900	1812068410	18970	18970	18970	18970	117
379	20230531	135800	1809848920	18960	18960	18960	18960	61
380	20230531	135700	1808692360	18960	18960	18960	18960	46
381	20230531	135600	1807820200	18950	18950	18950	18950	0
382	20230531	135500	1807820200	18950	18980	18980	18950	1149
383	20230531	135400	1786024220	18980	18960	18980	18960	253
384	20230531	135300	1781224900	18960	18950	18960	18950	656
385	20230531	135200	1768788540	18950	18940	18950	18940	771
386	20230531	135100	1754185240	18940	18930	18940	18930	127
387	20230531	135000	1751781080	18930	18930	18930	18930	16
388	20230531	134900	1751478200	18940	18930	18940	18930	133
389	20230531	134800	1748960310	18930	18920	18930	18920	300
390	20230531	134700	1743281660	18930	18920	18930	18920	70
391	20230531	134600	1741956640	18920	18930	18930	18920	364
392	20230531	134500	1735066260	18940	18960	18960	18940	1149
393	20230531	134400	1713293000	18960	18960	18960	18960	0
394	20230531	134300	1713293000	18960	18970	18970	18960	51
395	20230531	134200	1712326030	18960	18960	18960	18960	0
396	20230531	134100	1712326030	18960	18970	18970	18960	84
397	20230531	134000	1710733250	18970	18970	18970	18970	67
398	20230531	133900	1709462260	18980	18960	18980	18960	434
399	20230531	133800	1701228870	18960	18960	18960	18960	5
400	20230531	133700	1701134070	18960	18960	18960	18960	0
401	20230531	133600	1701134070	18960	18980	18980	18960	858
402	20230531	133500	1684849690	18990	18990	18990	18990	86
403	20230531	133400	1683216550	18990	18990	18990	18990	94
404	20230531	133300	1681431490	18990	18970	18990	18970	93
405	20230531	133200	1679666820	18970	18970	18970	18970	77
406	20230531	133100	1678206130	18970	18960	18970	18960	391
407	20230531	133000	1670792670	18960	18960	18960	18960	49
408	20230531	132900	1669863630	18960	18960	18960	18960	109
409	20230531	132800	1667796990	18960	18960	18960	18960	49
410	20230531	132700	1666867950	18950	18950	18950	18950	150
411	20230531	132600	1664025450	18960	18960	18960	18960	92
412	20230531	132500	1662281130	18960	18960	18960	18960	575
413	20230531	132400	1651379130	18970	18970	18970	18970	57
414	20230531	132300	1650297840	18960	18960	18960	18960	7
415	20230531	132200	1650165120	18960	18960	18960	18960	0
416	20230531	132100	1650165120	18960	18960	18960	18960	104
417	20230531	132000	1648193280	18970	18980	18980	18970	890
418	20230531	131900	1631302920	19000	19000	19000	18990	1444
419	20230531	131800	1603867140	19000	19000	19000	19000	75
420	20230531	131700	1602442140	19000	19000	19000	19000	111
421	20230531	131600	1600333140	19000	19000	19000	18990	133
422	20230531	131500	1597806190	19000	19000	19000	19000	83
423	20230531	131400	1596229190	19000	19000	19000	19000	78
424	20230531	131300	1594747190	19000	18980	19000	18980	228
425	20230531	131200	1590416760	18980	18980	18980	18980	167
426	20230531	131100	1587247100	18980	18980	18980	18980	94
427	20230531	131000	1585462980	18980	18980	18980	18980	65
428	20230531	130900	1584229280	18980	18970	18980	18970	68
429	20230531	130800	1582939070	18970	18960	18970	18960	91
430	20230531	130700	1581213070	18960	18960	18960	18960	45
431	20230531	130600	1580359870	18960	18960	18960	18960	121
432	20230531	130500	1578065710	18960	18960	18960	18960	69
433	20230531	130400	1576757470	18960	18960	18960	18960	40
434	20230531	130300	1575999070	18960	18960	18960	18960	106
435	20230531	130200	1573989310	18960	18960	18960	18960	40
436	20230531	130100	1573230910	18960	18960	18960	18960	42
437	20230531	130000	1572434590	18960	18960	18960	18960	51
438	20230531	125900	1571467630	18950	18960	18960	18950	35
439	20230531	125800	1570804220	18950	18950	18950	18950	80
440	20230531	125700	1569288220	18950	18960	18960	18950	234
441	20230531	125600	1564851670	18970	18970	18970	18970	178
442	20230531	125500	1561475010	18980	18980	18980	18980	3
443	20230531	125400	1561418070	18970	18970	18970	18970	63
444	20230531	125300	1560222960	18970	18980	18990	18970	267
445	20230531	125200	1555155640	18980	18970	18980	18970	80
446	20230531	125100	1553637470	18970	18970	18970	18960	89
447	20230531	125000	1551949150	18970	18970	18970	18960	115
448	20230531	124900	1549767610	18970	18970	18970	18970	10
449	20230531	124800	1549577910	18970	18960	18970	18960	109
450	20230531	124700	1547510190	18970	18970	18970	18970	70
451	20230531	124600	1546182290	18970	18960	18970	18960	11
452	20230531	124500	1545973630	18970	18980	18980	18970	315
453	20230531	124400	1539997080	18980	18980	18980	18980	27
454	20230531	124300	1539484620	18970	18970	18970	18970	50
455	20230531	124200	1538536120	18970	18970	18970	18970	47
456	20230531	124100	1537644530	18970	18980	18980	18970	192
457	20230531	124000	1534002070	18980	18980	18980	18980	0
458	20230531	123900	1534002070	18980	18980	18980	18980	105
459	20230531	123800	1532009170	18960	18960	18960	18960	31
460	20230531	123700	1531421410	18950	18990	18990	18950	982
461	20230531	123600	1512792340	19000	19000	19010	19000	429
462	20230531	123500	1504640740	19000	19000	19000	19000	379
463	20230531	123400	1497439740	19000	19000	19000	19000	90
464	20230531	123300	1495729740	19000	19000	19000	19000	63
465	20230531	123200	1494532740	19000	18990	19000	18990	149
466	20230531	123100	1491701750	19000	19000	19000	19000	35
467	20230531	123000	1491036750	19000	19000	19000	19000	714
468	20230531	122900	1477470750	18990	19000	19000	18990	358
469	20230531	122800	1470671680	18990	19010	19010	18990	818
470	20230531	122700	1455123240	19010	19020	19020	19010	395
471	20230531	122600	1447613960	19010	19020	19020	19010	81
472	20230531	122500	1446073460	19010	19020	19020	19010	101
473	20230531	122400	1444153040	19020	19020	19020	19020	150
474	20230531	122300	1441300040	19020	19020	19020	19010	222
475	20230531	122200	1437077720	19020	19020	19020	19010	301
476	20230531	122100	1431354870	19020	19040	19050	19020	1869
477	20230531	122000	1395786510	19050	19040	19050	19040	399
478	20230531	121900	1388189510	19050	19050	19050	19050	42
479	20230531	121800	1387389410	19050	19050	19050	19050	101
480	20230531	121700	1385465360	19050	19050	19050	19050	102
481	20230531	121600	1383522260	19050	19050	19050	19050	1
482	20230531	121500	1383503210	19040	19040	19040	19040	51
483	20230531	121400	1382532170	19040	19060	19060	19040	473
484	20230531	121300	1373521620	19050	19050	19050	19050	503
485	20230531	121200	1363939470	19050	19030	19050	19030	89
486	20230531	121100	1362244840	19030	19030	19030	19030	71
487	20230531	121000	1360893710	19030	19020	19030	19020	51
488	20230531	120900	1359923330	19020	19040	19040	19020	61
489	20230531	120800	1358762410	19040	19040	19050	19040	241
490	20230531	120700	1354173500	19040	19020	19040	19020	162
491	20230531	120600	1351090890	19020	19020	19020	19020	78
492	20230531	120500	1349607330	19020	19020	19020	19020	103
493	20230531	120400	1347648270	19020	19020	19020	19020	44
494	20230531	120300	1346811390	19010	19010	19010	19000	681
495	20230531	120200	1333869540	19010	19000	19010	19000	46
496	20230531	120100	1332995090	19010	19020	19020	19010	376
497	20230531	120000	1325846640	19020	19020	19020	19020	174
498	20230531	115900	1322537160	19020	19020	19020	19020	68
499	20230531	115800	1321243800	19020	19020	19020	19020	70
500	20230531	115700	1319912400	19020	19020	19020	19020	100
501	20230531	115600	1318010400	19020	19020	19030	19020	66
502	20230531	115500	1316754520	19010	19010	19010	19010	1
503	20230531	115400	1316735510	19020	19030	19030	19020	317
504	20230531	115300	1310706100	19030	19030	19030	19030	27
505	20230531	115200	1310192290	19030	19030	19030	19030	86
506	20230531	115100	1308555710	19030	19040	19040	19030	155
507	20230531	115000	1305605060	19040	19030	19040	19030	87
508	20230531	114900	1303948680	19030	19040	19040	19030	1030
509	20230531	114800	1284347480	19040	19040	19040	19040	155
510	20230531	114700	1281396280	19040	19040	19040	19040	64
511	20230531	114600	1280177720	19040	19040	19040	19040	40
512	20230531	114500	1279416120	19040	19040	19040	19040	286
513	20230531	114400	1273970680	19010	19000	19030	19000	605
514	20230531	114300	1262468910	19000	19000	19010	19000	735
515	20230531	114200	1248503530	19000	19000	19000	19000	1268
516	20230531	114100	1224411530	19000	18990	19000	18990	132
517	20230531	114000	1221903760	18990	19000	19000	18990	118
518	20230531	113900	1219662110	19000	19000	19000	19000	33
519	20230531	113800	1219035110	18990	18990	19000	18990	140
520	20230531	113700	1216375660	18980	18980	18980	18940	452
521	20230531	113600	1207804500	19000	18980	19000	18980	56
522	20230531	113500	1206740900	18980	19010	19010	18980	1326
523	20230531	113400	1181545800	19010	19010	19020	19010	370
524	20230531	113300	1174511510	19020	19010	19020	19010	77
525	20230531	113200	1173046990	19020	19010	19020	19010	124
526	20230531	113100	1170688950	19010	19000	19010	19000	18
527	20230531	113000	1170346780	19000	18990	19000	18980	119
528	20230531	112900	1168086880	18990	18980	18990	18980	91
529	20230531	112800	1166359690	18980	18980	18980	18950	345
530	20230531	112700	1159818800	18980	19040	19040	18960	1548
531	20230531	112600	1130412520	19040	19040	19040	19020	141
532	20230531	112500	1127729630	19030	19030	19040	19030	102
533	20230531	112400	1125788150	19030	19040	19050	19030	1245
534	20230531	112300	1102089350	19040	19060	19060	19040	476
535	20230531	112200	1093021490	19060	19060	19060	19060	167
536	20230531	112100	1089838470	19060	19060	19060	19050	85
537	20230531	112000	1088218600	19050	19050	19060	19050	140
538	20230531	111900	1085551090	19050	19050	19050	19050	480
539	20230531	111800	1076407090	19060	19060	19060	19050	103
540	20230531	111700	1074443960	19060	19050	19060	19050	173
541	20230531	111600	1071147710	19050	19050	19050	19040	295
542	20230531	111500	1065527970	19060	19060	19060	19050	113
543	20230531	111400	1063374240	19060	19050	19060	19050	133
544	20230531	111300	1060840490	19050	19050	19060	19050	560
545	20230531	111200	1050171980	19060	19060	19060	19050	135
546	20230531	111100	1047599380	19070	19040	19070	19040	267
547	20230531	111000	1042511930	19040	19060	19060	19040	321
548	20230531	110900	1036397810	19060	19040	19070	19040	1876
549	20230531	110800	1000643220	19040	19040	19050	19040	487
550	20230531	110700	991369310	19040	19020	19040	19020	377
551	20230531	110600	984192180	19020	19030	19030	19020	376
552	20230531	110500	977039160	19030	19030	19040	19030	143
553	20230531	110400	974317850	19030	19050	19050	19030	446
554	20230531	110300	965824830	19050	19030	19050	19030	271
555	20230531	110200	960667100	19030	19040	19040	19020	525
556	20230531	110100	950676630	19040	19030	19040	19030	518
557	20230531	110000	940814210	19030	19030	19030	19030	346
558	20230531	105900	934229830	19030	19030	19030	19030	173
559	20230531	105800	930937640	19020	19010	19020	19000	717
560	20230531	105700	917306780	19010	19000	19010	19000	86
561	20230531	105600	915672080	19000	18980	19000	18980	56
562	20230531	105500	914608220	18980	18970	18980	18970	74
563	20230531	105400	913203710	18980	18970	18980	18970	54
564	20230531	105300	912179310	18970	19000	19000	18970	1071
565	20230531	105200	891833830	19000	19010	19010	19000	442
566	20230531	105100	883434400	19010	19030	19030	19010	482
567	20230531	105000	874267660	19030	19060	19070	19030	439
568	20230531	104900	865902140	19060	19050	19060	19040	140
569	20230531	104800	863233860	19050	19040	19050	19020	1607
570	20230531	104700	832633310	19050	19040	19050	19030	660
571	20230531	104600	820066150	19040	19010	19040	19010	567
572	20230531	104500	809278740	19020	19030	19030	19020	179
573	20230531	104400	805873420	19030	19040	19040	19030	323
574	20230531	104300	799725510	19050	19040	19070	19040	2185
575	20230531	104200	758090540	19030	18980	19040	18980	7373
576	20230531	104100	618010230	18990	18990	18990	18980	185
577	20230531	104000	614497600	18990	18990	18990	18980	133
578	20230531	103900	611972310	18990	18990	18990	18990	104
579	20230531	103800	609997350	18990	18990	18990	18990	92
580	20230531	103700	608250270	18980	18990	18990	18980	129
581	20230531	103600	605800890	18990	18990	18990	18990	1276
582	20230531	103500	581569650	18990	18990	18990	18990	55
583	20230531	103400	580525200	18980	18990	18990	18980	101
584	20230531	103300	578607230	18980	18990	19000	18980	176
585	20230531	103200	575266000	19000	18990	19000	18990	97
586	20230531	103100	573423580	18990	18990	18990	18980	1131
587	20230531	103000	551946220	18990	18990	18990	18980	47
588	20230531	102900	551053720	19000	19000	19000	19000	60
589	20230531	102800	549913720	19000	19000	19000	18990	176
590	20230531	102700	546569840	18990	19000	19000	18990	457
591	20230531	102600	537890630	18990	19000	19000	18990	634
592	20230531	102500	525849870	19000	18980	19000	18970	1205
593	20230531	102400	502967610	18980	18970	18980	18960	595
594	20230531	102300	491679740	18970	18980	18980	18970	175
595	20230531	102200	488359250	18980	18990	18990	18970	253
596	20230531	102100	483557250	18980	18970	18990	18960	1894
597	20230531	102000	447612440	18970	18970	18970	18970	87
598	20230531	101900	445962050	18970	18970	18970	18950	99
599	20230531	101800	444084260	18970	18960	18970	18960	168
600	20230531	101700	440898710	18960	18960	18960	18960	87
601	20230531	101600	439249190	18960	18960	18960	18960	151
602	20230531	101500	436386230	18960	18960	18960	18950	69
603	20230531	101400	435078050	18960	18960	18960	18960	123
604	20230531	101300	432745970	18960	18960	18960	18960	118
605	20230531	101200	430508690	18960	18950	18960	18950	390
606	20230531	101100	423117660	18950	18950	18950	18950	152
607	20230531	101000	420237260	18950	18950	18950	18940	755
608	20230531	100900	405930020	18950	18950	18950	18950	81
609	20230531	100800	404395070	18950	18950	18950	18940	462
610	20230531	100700	395640670	18950	18950	18950	18950	105
611	20230531	100600	393650920	18950	18940	18950	18940	878
612	20230531	100500	377018230	18940	18920	18940	18920	658
613	20230531	100400	364565890	18920	18930	18930	18920	302
614	20230531	100300	358851790	18930	18930	18930	18930	57
615	20230531	100200	357772780	18930	18900	18930	18890	513
616	20230531	100100	348072940	18900	18900	18900	18890	73
617	20230531	100000	346693300	18890	18900	18900	18880	60
618	20230531	095900	345559540	18900	18900	18900	18880	51
619	20230531	095800	344595800	18900	18900	18900	18880	61
620	20230531	095700	343443100	18900	18900	18900	18840	52
621	20230531	095600	342460360	18900	18880	18900	18840	351
622	20230531	095500	335837840	18900	18940	18940	18900	303
623	20230531	095400	330106400	18940	18870	18940	18870	1588
624	20230531	095300	300087050	18860	18870	18870	18860	103
625	20230531	095200	298143490	18870	18880	18880	18870	104
626	20230531	095100	296180690	18880	18880	18880	18860	1448
627	20230531	095000	268854570	18880	18880	18880	18880	0
628	20230531	094900	268854570	18880	18890	18890	18880	60
629	20230531	094800	267721740	18890	18890	18890	18880	36
630	20230531	094700	267041820	18890	18890	18890	18880	69
631	20230531	094600	265738520	18890	18890	18890	18890	87
632	20230531	094500	264095090	18880	18890	18890	18880	81
633	20230531	094400	262565120	18890	18890	18890	18890	161
634	20230531	094300	259523830	18890	18880	18890	18880	150
635	20230531	094200	256691700	18870	18880	18890	18870	651
636	20230531	094100	244402680	18880	18870	18880	18870	406
637	20230531	094000	236740510	18860	18850	18870	18850	253
638	20230531	093900	231970020	18850	18860	18860	18840	133
639	20230531	093800	229462900	18860	18860	18860	18860	104
640	20230531	093700	227501460	18860	18850	18860	18850	107
641	20230531	093600	225484300	18850	18850	18850	18850	67
642	20230531	093500	224221350	18850	18800	18850	18800	725
643	20230531	093400	210582390	18800	18790	18800	18780	70
644	20230531	093300	209266960	18790	18800	18800	18780	129
645	20230531	093200	206843150	18800	18790	18800	18790	125
646	20230531	093100	204493620	18790	18790	18790	18780	93
647	20230531	093000	202746500	18790	18790	18790	18780	73
648	20230531	092900	201374990	18790	18790	18790	18790	86
649	20230531	092800	199759050	18790	18790	18790	18790	65
650	20230531	092700	198537700	18790	18790	18790	18770	67
651	20230531	092600	197278790	18790	18770	18790	18770	105
652	20230531	092500	195307120	18770	18760	18770	18760	374
653	20230531	092400	188289830	18760	18760	18760	18740	227
654	20230531	092300	184031550	18760	18760	18760	18680	161
655	20230531	092200	181011580	18770	18760	18770	18760	193
656	20230531	092100	177389960	18770	18690	18770	18690	686
657	20230531	092000	164550670	18690	18690	18690	18690	154
658	20230531	091900	161672410	18690	18690	18690	18680	102
659	20230531	091800	159766140	18660	18670	18670	18660	213
660	20230531	091700	155789630	18660	18660	18660	18650	241
661	20230531	091600	151292600	18660	18630	18660	18630	173
662	20230531	091500	148067120	18630	18620	18630	18620	80
663	20230531	091400	146577070	18590	18580	18590	18570	85
664	20230531	091300	144997750	18570	18620	18650	18570	613
665	20230531	091200	133601740	18610	18620	18620	18610	32
666	20230531	091100	133006020	18610	18600	18650	18600	73
667	20230531	091000	131647170	18630	18540	18640	18540	487
668	20230531	090900	122593150	18540	18610	18640	18540	1669
669	20230531	090800	91591150	18590	18640	18640	18590	1123
670	20230531	090700	70698930	18640	18590	18640	18590	99
671	20230531	090600	68856240	18600	18640	18650	18600	42
672	20230531	090500	68074380	18640	18640	18650	18620	110
673	20230531	090400	66024510	18640	18580	18640	18580	296
674	20230531	090300	60509770	18580	18580	18580	18570	271
675	20230531	090200	55474820	18580	18650	18650	18580	1639
676	20230531	090100	24974950	18650	18670	18680	18650	841
677	20230531	090000	9279290	18670	18670	18680	18660	494