KissMeData/035080/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	200800	5115885390	19020	19020	19020	19020	4848
3	20230530	200700	5115885390	19020	19020	19020	19020	0
4	20230530	200600	5115885390	19020	19020	19020	19020	0
5	20230530	200500	5115885390	19020	19020	19020	19020	0
6	20230530	200400	5115885390	19020	19020	19020	19020	0
7	20230530	200300	5115885390	19020	19020	19020	19020	0
8	20230530	200200	5115885390	19020	19020	19020	19020	0
9	20230530	200100	5115885390	19020	19020	19020	19020	0
10	20230530	200000	5115885390	19020	19020	19020	19020	0
11	20230530	195900	5115885390	19020	19020	19020	19020	0
12	20230530	195800	5115885390	19020	19020	19020	19020	0
13	20230530	195700	5115885390	19020	19020	19020	19020	0
14	20230530	195600	5115885390	19020	19020	19020	19020	0
15	20230530	195500	5115885390	19020	19020	19020	19020	0
16	20230530	195400	5115885390	19020	19020	19020	19020	0
17	20230530	195300	5115885390	19020	19020	19020	19020	0
18	20230530	195200	5115885390	19020	19020	19020	19020	0
19	20230530	195100	5115885390	19020	19020	19020	19020	0
20	20230530	195000	5115885390	19020	19020	19020	19020	0
21	20230530	194900	5115885390	19020	19020	19020	19020	0
22	20230530	194800	5115885390	19020	19020	19020	19020	0
23	20230530	194700	5115885390	19020	19020	19020	19020	0
24	20230530	194600	5115885390	19020	19020	19020	19020	0
25	20230530	194500	5115885390	19020	19020	19020	19020	0
26	20230530	194400	5115885390	19020	19020	19020	19020	0
27	20230530	194300	5115885390	19020	19020	19020	19020	0
28	20230530	194200	5115885390	19020	19020	19020	19020	0
29	20230530	194100	5115885390	19020	19020	19020	19020	0
30	20230530	194000	5115885390	19020	19020	19020	19020	0
31	20230530	193900	5115885390	19020	19020	19020	19020	0
32	20230530	193800	5115885390	19020	19020	19020	19020	4848
33	20230530	193700	5115885390	19020	19020	19020	19020	0
34	20230530	193600	5115885390	19020	19020	19020	19020	0
35	20230530	193500	5115885390	19020	19020	19020	19020	0
36	20230530	193400	5115885390	19020	19020	19020	19020	0
37	20230530	193300	5115885390	19020	19020	19020	19020	0
38	20230530	193200	5115885390	19020	19020	19020	19020	0
39	20230530	193100	5115885390	19020	19020	19020	19020	0
40	20230530	193000	5115885390	19020	19020	19020	19020	0
41	20230530	192900	5115885390	19020	19020	19020	19020	0
42	20230530	192800	5115885390	19020	19020	19020	19020	0
43	20230530	192700	5115885390	19020	19020	19020	19020	0
44	20230530	192600	5115885390	19020	19020	19020	19020	0
45	20230530	192500	5115885390	19020	19020	19020	19020	0
46	20230530	192400	5115885390	19020	19020	19020	19020	0
47	20230530	192300	5115885390	19020	19020	19020	19020	0
48	20230530	192200	5115885390	19020	19020	19020	19020	0
49	20230530	192100	5115885390	19020	19020	19020	19020	0
50	20230530	192000	5115885390	19020	19020	19020	19020	0
51	20230530	191900	5115885390	19020	19020	19020	19020	0
52	20230530	191800	5115885390	19020	19020	19020	19020	0
53	20230530	191700	5115885390	19020	19020	19020	19020	0
54	20230530	191600	5115885390	19020	19020	19020	19020	0
55	20230530	191500	5115885390	19020	19020	19020	19020	0
56	20230530	191400	5115885390	19020	19020	19020	19020	0
57	20230530	191300	5115885390	19020	19020	19020	19020	0
58	20230530	191200	5115885390	19020	19020	19020	19020	0
59	20230530	191100	5115885390	19020	19020	19020	19020	0
60	20230530	191000	5115885390	19020	19020	19020	19020	0
61	20230530	190900	5115885390	19020	19020	19020	19020	0
62	20230530	190800	5115885390	19020	19020	19020	19020	4848
63	20230530	190700	5115885390	19020	19020	19020	19020	0
64	20230530	190600	5115885390	19020	19020	19020	19020	0
65	20230530	190500	5115885390	19020	19020	19020	19020	0
66	20230530	190400	5115885390	19020	19020	19020	19020	0
67	20230530	190300	5115885390	19020	19020	19020	19020	0
68	20230530	190200	5115885390	19020	19020	19020	19020	0
69	20230530	190100	5115885390	19020	19020	19020	19020	0
70	20230530	190000	5115885390	19020	19020	19020	19020	0
71	20230530	185900	5115885390	19020	19020	19020	19020	0
72	20230530	185800	5115885390	19020	19020	19020	19020	0
73	20230530	185700	5115885390	19020	19020	19020	19020	0
74	20230530	185600	5115885390	19020	19020	19020	19020	0
75	20230530	185500	5115885390	19020	19020	19020	19020	0
76	20230530	185400	5115885390	19020	19020	19020	19020	0
77	20230530	185300	5115885390	19020	19020	19020	19020	0
78	20230530	185200	5115885390	19020	19020	19020	19020	0
79	20230530	185100	5115885390	19020	19020	19020	19020	0
80	20230530	185000	5115885390	19020	19020	19020	19020	0
81	20230530	184900	5115885390	19020	19020	19020	19020	0
82	20230530	184800	5115885390	19020	19020	19020	19020	0
83	20230530	184700	5115885390	19020	19020	19020	19020	0
84	20230530	184600	5115885390	19020	19020	19020	19020	0
85	20230530	184500	5115885390	19020	19020	19020	19020	0
86	20230530	184400	5115885390	19020	19020	19020	19020	0
87	20230530	184300	5115885390	19020	19020	19020	19020	0
88	20230530	184200	5115885390	19020	19020	19020	19020	0
89	20230530	184100	5115885390	19020	19020	19020	19020	0
90	20230530	184000	5115885390	19020	19020	19020	19020	0
91	20230530	183900	5115885390	19020	19020	19020	19020	0
92	20230530	183800	5115885390	19020	19020	19020	19020	4848
93	20230530	183700	5115885390	19020	19020	19020	19020	0
94	20230530	183600	5115885390	19020	19020	19020	19020	0
95	20230530	183500	5115885390	19020	19020	19020	19020	0
96	20230530	183400	5115885390	19020	19020	19020	19020	0
97	20230530	183300	5115885390	19020	19020	19020	19020	0
98	20230530	183200	5115885390	19020	19020	19020	19020	0
99	20230530	183100	5115885390	19020	19020	19020	19020	0
100	20230530	183000	5115885390	19020	19020	19020	19020	0
101	20230530	182900	5115885390	19020	19020	19020	19020	0
102	20230530	182800	5115885390	19020	19020	19020	19020	0
103	20230530	182700	5115885390	19020	19020	19020	19020	0
104	20230530	182600	5115885390	19020	19020	19020	19020	0
105	20230530	182500	5115885390	19020	19020	19020	19020	0
106	20230530	182400	5115885390	19020	19020	19020	19020	0
107	20230530	182300	5115885390	19020	19020	19020	19020	0
108	20230530	182200	5115885390	19020	19020	19020	19020	0
109	20230530	182100	5115885390	19020	19020	19020	19020	0
110	20230530	182000	5115885390	19020	19020	19020	19020	0
111	20230530	181900	5115885390	19020	19020	19020	19020	0
112	20230530	181800	5115885390	19020	19020	19020	19020	0
113	20230530	181700	5115885390	19020	19020	19020	19020	0
114	20230530	181600	5115885390	19020	19020	19020	19020	0
115	20230530	181500	5115885390	19020	19020	19020	19020	0
116	20230530	181400	5115885390	19020	19020	19020	19020	0
117	20230530	181300	5115885390	19020	19020	19020	19020	0
118	20230530	181200	5115885390	19020	19020	19020	19020	0
119	20230530	181100	5115885390	19020	19020	19020	19020	0
120	20230530	181000	5115885390	19020	19020	19020	19020	0
121	20230530	180900	5115885390	19020	19020	19020	19020	0
122	20230530	180800	5115885390	19020	19020	19020	19020	4848
123	20230530	180700	5115885390	19020	19020	19020	19020	0
124	20230530	180600	5115885390	19020	19020	19020	19020	0
125	20230530	180500	5115885390	19020	19020	19020	19020	0
126	20230530	180400	5115885390	19020	19020	19020	19020	0
127	20230530	180300	5115885390	19020	19020	19020	19020	0
128	20230530	180200	5115885390	19020	19020	19020	19020	0
129	20230530	180100	5115885390	19020	19020	19020	19020	0
130	20230530	180000	5115885390	19020	19020	19020	19020	0
131	20230530	175900	5115885390	19020	19020	19020	19020	0
132	20230530	175800	5115885390	19020	19020	19020	19020	0
133	20230530	175700	5115885390	19020	19020	19020	19020	0
134	20230530	175600	5115885390	19020	19020	19020	19020	0
135	20230530	175500	5115885390	19020	19020	19020	19020	0
136	20230530	175400	5115885390	19020	19020	19020	19020	0
137	20230530	175300	5115885390	19020	19020	19020	19020	0
138	20230530	175200	5115885390	19020	19020	19020	19020	0
139	20230530	175100	5115885390	19020	19020	19020	19020	0
140	20230530	175000	5115885390	19020	19020	19020	19020	0
141	20230530	174900	5115885390	19020	19020	19020	19020	0
142	20230530	174800	5115885390	19020	19020	19020	19020	0
143	20230530	174700	5115885390	19020	19020	19020	19020	0
144	20230530	174600	5115885390	19020	19020	19020	19020	0
145	20230530	174500	5115885390	19020	19020	19020	19020	0
146	20230530	174400	5115885390	19020	19020	19020	19020	0
147	20230530	174300	5115885390	19020	19020	19020	19020	0
148	20230530	174200	5115885390	19020	19020	19020	19020	0
149	20230530	174100	5115885390	19020	19020	19020	19020	0
150	20230530	174000	5115885390	19020	19020	19020	19020	0
151	20230530	173900	5115885390	19020	19020	19020	19020	0
152	20230530	173800	5115885390	19020	19020	19020	19020	4848
153	20230530	173700	5115885390	19020	19020	19020	19020	0
154	20230530	173600	5115885390	19020	19020	19020	19020	0
155	20230530	173500	5115885390	19020	19020	19020	19020	0
156	20230530	173400	5115885390	19020	19020	19020	19020	0
157	20230530	173300	5115885390	19020	19020	19020	19020	0
158	20230530	173200	5115885390	19020	19020	19020	19020	0
159	20230530	173100	5115885390	19020	19020	19020	19020	0
160	20230530	173000	5115885390	19020	19020	19020	19020	0
161	20230530	172900	5115885390	19020	19020	19020	19020	0
162	20230530	172800	5115885390	19020	19020	19020	19020	0
163	20230530	172700	5115885390	19020	19020	19020	19020	0
164	20230530	172600	5115885390	19020	19020	19020	19020	0
165	20230530	172500	5115885390	19020	19020	19020	19020	0
166	20230530	172400	5115885390	19020	19020	19020	19020	0
167	20230530	172300	5115885390	19020	19020	19020	19020	0
168	20230530	172200	5115885390	19020	19020	19020	19020	0
169	20230530	172100	5115885390	19020	19020	19020	19020	0
170	20230530	172000	5115885390	19020	19020	19020	19020	0
171	20230530	171900	5115885390	19020	19020	19020	19020	0
172	20230530	171800	5115885390	19020	19020	19020	19020	0
173	20230530	171700	5115885390	19020	19020	19020	19020	0
174	20230530	171600	5115885390	19020	19020	19020	19020	0
175	20230530	171500	5115885390	19020	19020	19020	19020	0
176	20230530	171400	5115885390	19020	19020	19020	19020	0
177	20230530	171300	5115885390	19020	19020	19020	19020	0
178	20230530	171200	5115885390	19020	19020	19020	19020	0
179	20230530	171100	5115885390	19020	19020	19020	19020	0
180	20230530	171000	5115885390	19020	19020	19020	19020	0
181	20230530	170900	5115885390	19020	19020	19020	19020	0
182	20230530	170800	5115885390	19020	19020	19020	19020	4848
183	20230530	170700	5115885390	19020	19020	19020	19020	0
184	20230530	170600	5115885390	19020	19020	19020	19020	0
185	20230530	170500	5115885390	19020	19020	19020	19020	0
186	20230530	170400	5115885390	19020	19020	19020	19020	0
187	20230530	170300	5115885390	19020	19020	19020	19020	0
188	20230530	170200	5115885390	19020	19020	19020	19020	0
189	20230530	170100	5115885390	19020	19020	19020	19020	0
190	20230530	170000	5115885390	19020	19020	19020	19020	0
191	20230530	165900	5115885390	19020	19020	19020	19020	0
192	20230530	165800	5115885390	19020	19020	19020	19020	0
193	20230530	165700	5115885390	19020	19020	19020	19020	0
194	20230530	165600	5115885390	19020	19020	19020	19020	0
195	20230530	165500	5115885390	19020	19020	19020	19020	0
196	20230530	165400	5115885390	19020	19020	19020	19020	0
197	20230530	165300	5115885390	19020	19020	19020	19020	0
198	20230530	165200	5115885390	19020	19020	19020	19020	0
199	20230530	165100	5115885390	19020	19020	19020	19020	0
200	20230530	165000	5115885390	19020	19020	19020	19020	0
201	20230530	164900	5115885390	19020	19020	19020	19020	0
202	20230530	164800	5115885390	19020	19020	19020	19020	0
203	20230530	164700	5115885390	19020	19020	19020	19020	0
204	20230530	164600	5115885390	19020	19020	19020	19020	0
205	20230530	164500	5115885390	19020	19020	19020	19020	0
206	20230530	164400	5115885390	19020	19020	19020	19020	0
207	20230530	164300	5115885390	19020	19020	19020	19020	0
208	20230530	164200	5115885390	19020	19020	19020	19020	0
209	20230530	164100	5115885390	19020	19020	19020	19020	0
210	20230530	164000	5115885390	19020	19020	19020	19020	0
211	20230530	163900	5115885390	19020	19020	19020	19020	0
212	20230530	163800	5115885390	19020	19020	19020	19020	4848
213	20230530	163700	5115885390	19020	19020	19020	19020	0
214	20230530	163600	5115885390	19020	19020	19020	19020	0
215	20230530	163500	5115885390	19020	19020	19020	19020	0
216	20230530	163400	5115885390	19020	19020	19020	19020	0
217	20230530	163300	5115885390	19020	19020	19020	19020	0
218	20230530	163200	5115885390	19020	19020	19020	19020	0
219	20230530	163100	5115885390	19020	19020	19020	19020	0
220	20230530	163000	5115885390	19020	19020	19020	19020	0
221	20230530	162900	5115885390	19020	19020	19020	19020	0
222	20230530	162800	5115885390	19020	19020	19020	19020	0
223	20230530	162700	5115885390	19020	19020	19020	19020	0
224	20230530	162600	5115885390	19020	19020	19020	19020	0
225	20230530	162500	5115885390	19020	19020	19020	19020	0
226	20230530	162400	5115885390	19020	19020	19020	19020	0
227	20230530	162300	5115885390	19020	19020	19020	19020	0
228	20230530	162200	5115885390	19020	19020	19020	19020	0
229	20230530	162100	5115885390	19020	19020	19020	19020	0
230	20230530	162000	5115885390	19020	19020	19020	19020	0
231	20230530	161900	5115885390	19020	19020	19020	19020	0
232	20230530	161800	5115885390	19020	19020	19020	19020	0
233	20230530	161700	5115885390	19020	19020	19020	19020	0
234	20230530	161600	5115885390	19020	19020	19020	19020	0
235	20230530	161500	5115885390	19020	19020	19020	19020	0
236	20230530	161400	5115885390	19020	19020	19020	19020	0
237	20230530	161300	5115885390	19020	19020	19020	19020	0
238	20230530	161200	5115885390	19020	19020	19020	19020	0
239	20230530	161100	5115885390	19020	19020	19020	19020	0
240	20230530	161000	5115885390	19020	19020	19020	19020	0
241	20230530	160900	5115885390	19020	19020	19020	19020	0
242	20230530	160800	5115885390	19020	19020	19020	19020	4848
243	20230530	160700	5115885390	19020	19020	19020	19020	0
244	20230530	160600	5115885390	19020	19020	19020	19020	0
245	20230530	160500	5115885390	19020	19020	19020	19020	0
246	20230530	160400	5115885390	19020	19020	19020	19020	0
247	20230530	160300	5115885390	19020	19020	19020	19020	0
248	20230530	160200	5115885390	19020	19020	19020	19020	0
249	20230530	160100	5115885390	19020	19020	19020	19020	0
250	20230530	160000	5115885390	19020	19020	19020	19020	0
251	20230530	155900	5115885390	19020	19020	19020	19020	0
252	20230530	155800	5115885390	19020	19020	19020	19020	0
253	20230530	155700	5115885390	19020	19020	19020	19020	0
254	20230530	155600	5115885390	19020	19020	19020	19020	0
255	20230530	155500	5115885390	19020	19020	19020	19020	0
256	20230530	155400	5115885390	19020	19020	19020	19020	0
257	20230530	155300	5115885390	19020	19020	19020	19020	0
258	20230530	155200	5115885390	19020	19020	19020	19020	0
259	20230530	155100	5115885390	19020	19020	19020	19020	0
260	20230530	155000	5115885390	19020	19020	19020	19020	0
261	20230530	154900	5115885390	19020	19020	19020	19020	0
262	20230530	154800	5115885390	19020	19020	19020	19020	0
263	20230530	154700	5115885390	19020	19020	19020	19020	0
264	20230530	154600	5115885390	19020	19020	19020	19020	0
265	20230530	154500	5115885390	19020	19020	19020	19020	0
266	20230530	154400	5115885390	19020	19020	19020	19020	0
267	20230530	154300	5115885390	19020	19020	19020	19020	0
268	20230530	154200	5115885390	19020	19020	19020	19020	0
269	20230530	154100	5115885390	19020	19020	19020	19020	0
270	20230530	154000	5115885390	19020	19020	19020	19020	0
271	20230530	153900	5115885390	19020	19020	19020	19020	0
272	20230530	153800	5115885390	19020	19020	19020	19020	4848
273	20230530	153700	5115885390	19020	19020	19020	19020	0
274	20230530	153600	5115885390	19020	19020	19020	19020	0
275	20230530	153500	5115885390	19020	19020	19020	19020	0
276	20230530	153400	5115885390	19020	19020	19020	19020	0
277	20230530	153300	5115885390	19020	19020	19020	19020	0
278	20230530	153200	5115885390	19020	19020	19020	19020	0
279	20230530	153100	5115885390	19020	19020	19020	19020	0
280	20230530	153000	5115885390	19020	19020	19020	19020	4848
281	20230530	152900	5023676430	19030	19030	19030	19030	0
282	20230530	152800	5023676430	19030	19030	19030	19030	0
283	20230530	152700	5023676430	19030	19030	19030	19030	0
284	20230530	152600	5023676430	19030	19030	19030	19030	0
285	20230530	152500	5023676430	19030	19030	19030	19030	0
286	20230530	152400	5023676430	19030	19030	19030	19030	0
287	20230530	152300	5023676430	19030	19030	19030	19030	0
288	20230530	152200	5023676430	19030	19030	19030	19030	0
289	20230530	152100	5023676430	19030	19030	19030	19030	0
290	20230530	152000	5023676430	19030	19030	19030	19030	0
291	20230530	151900	5023676430	19030	19000	19030	19000	1202
292	20230530	151800	5000817980	19000	19010	19020	19000	341
293	20230530	151700	4994334650	19020	19020	19030	19010	513
294	20230530	151600	4984577490	19020	19020	19020	19020	164
295	20230530	151500	4981458210	19030	19050	19060	19030	1059
296	20230530	151400	4961286200	19050	19060	19060	19050	97
297	20230530	151300	4959438000	19060	19060	19060	19050	606
298	20230530	151200	4947889290	19050	19060	19060	19050	14
299	20230530	151100	4947622570	19040	19070	19070	19040	592
300	20230530	151000	4936348910	19070	19070	19080	19050	480
301	20230530	150900	4927196180	19070	19080	19080	19070	297
302	20230530	150800	4921529820	19080	19070	19080	19060	647
303	20230530	150700	4909190510	19060	19050	19060	19050	1096
304	20230530	150600	4888304410	19050	19010	19050	19010	683
305	20230530	150500	4875306180	19000	19020	19020	19000	330
306	20230530	150400	4869035760	19020	19000	19020	18990	613
307	20230530	150300	4857383610	19000	19040	19040	19000	1196
308	20230530	150200	4834640780	19040	19040	19050	19040	514
309	20230530	150100	4824849210	19050	19040	19050	19030	255
310	20230530	150000	4819991850	19050	19030	19050	19030	51
311	20230530	145900	4819021300	19050	19060	19070	19010	1125
312	20230530	145800	4797577390	19060	19010	19060	19010	1364
313	20230530	145700	4771614770	19010	19010	19010	19000	402
314	20230530	145600	4763973250	19000	18980	19000	18980	305
315	20230530	145500	4758180650	18980	18960	18980	18960	588
316	20230530	145400	4747027410	18960	18950	18960	18940	386
317	20230530	145300	4739711000	18940	18940	18950	18940	66
318	20230530	145200	4738460520	18900	18880	18900	18880	204
319	20230530	145100	4734608540	18880	18950	18960	18880	9203
320	20230530	145000	4560661310	18920	18930	18930	18920	199
321	20230530	144900	4556894730	18920	18920	18920	18920	11
322	20230530	144800	4556686610	18920	18920	18920	18920	196
323	20230530	144700	4552978290	18920	18920	18920	18910	69
324	20230530	144600	4551673320	18920	18920	18920	18920	253
325	20230530	144500	4546886560	18960	18930	18960	18920	254
326	20230530	144400	4542074420	18930	18930	18930	18930	0
327	20230530	144300	4542074420	18930	18940	18960	18930	387
328	20230530	144200	4534747000	18930	18940	18940	18930	97
329	20230530	144100	4532910780	18930	18940	18940	18930	54
330	20230530	144000	4531888070	18950	18950	18950	18950	97
331	20230530	143900	4530049920	18950	18950	18960	18950	681
332	20230530	143800	4517143670	18950	18960	18970	18950	504
333	20230530	143700	4507589280	18970	18970	18970	18970	111
334	20230530	143600	4505483610	18970	18980	18980	18970	17
335	20230530	143500	4505160970	18980	18980	18980	18960	443
336	20230530	143400	4496758090	18960	18950	18960	18950	227
337	20230530	143300	4492454180	18960	18980	18990	18960	708
338	20230530	143200	4479026080	18960	18980	18980	18960	14
339	20230530	143100	4478760540	18950	18950	18950	18950	22
340	20230530	143000	4478343640	18950	18950	18950	18950	1
341	20230530	142900	4478324690	18950	18950	18950	18950	1
342	20230530	142800	4478305740	18930	18930	18930	18930	10
343	20230530	142700	4478116440	18930	18930	18930	18930	54
344	20230530	142600	4477094220	18930	18930	18930	18930	0
345	20230530	142500	4477094220	18930	18940	18940	18930	320
346	20230530	142400	4471033510	18950	18950	18950	18950	50
347	20230530	142300	4470086010	18950	18950	18960	18940	256
348	20230530	142200	4465234360	18950	18950	18960	18950	368
349	20230530	142100	4458257100	18950	18950	18950	18950	273
350	20230530	142000	4453083750	18950	18950	18950	18950	112
351	20230530	141900	4450961350	18950	18950	18950	18950	128
352	20230530	141800	4448535750	18950	18950	18950	18950	8
353	20230530	141700	4448384150	18930	18930	18930	18930	10
354	20230530	141600	4448194850	18930	18930	18930	18930	0
355	20230530	141500	4448194850	18930	18940	18940	18930	164
356	20230530	141400	4445089190	18940	18950	18950	18940	106
357	20230530	141300	4443081510	18950	18960	18960	18950	3
358	20230530	141200	4443024640	18950	18980	18990	18950	199
359	20230530	141100	4439250620	18960	18980	18980	18960	12
360	20230530	141000	4439022900	18980	18970	18980	18970	147
361	20230530	140900	4436233440	18970	18980	18980	18970	12
362	20230530	140800	4436005790	18980	18980	18980	18980	47
363	20230530	140700	4435113730	18980	18980	18980	18980	114
364	20230530	140600	4432950010	18990	18990	18990	18990	433
365	20230530	140500	4424727340	18990	18990	19030	18990	97
366	20230530	140400	4422884630	18990	18990	18990	18990	35
367	20230530	140300	4422219980	19030	18990	19030	18990	71
368	20230530	140200	4420870690	18990	19050	19050	18990	119
369	20230530	140100	4418609290	19040	19030	19060	19030	874
370	20230530	140000	4401956440	19020	19020	19020	19000	513
371	20230530	135900	4392199560	19000	19020	19020	19000	15
372	20230530	135800	4391914360	19020	19000	19020	19000	166
373	20230530	135700	4388757860	19000	18990	19000	18990	22
374	20230530	135600	4388339980	18990	18990	18990	18990	83
375	20230530	135500	4386763810	18980	18970	18980	18970	337
376	20230530	135400	4380367810	18970	18980	18980	18970	225
377	20230530	135300	4376097410	18980	18980	18990	18970	88
378	20230530	135200	4374427360	18970	18970	18970	18970	50
379	20230530	135100	4373478860	18960	18970	18990	18960	91
380	20230530	135000	4371751820	18960	18960	18960	18960	68
381	20230530	134900	4370462540	18960	18960	18960	18930	272
382	20230530	134800	4365306270	18960	18960	18960	18960	628
383	20230530	134700	4353399390	18960	18960	18960	18960	92
384	20230530	134600	4351655070	18970	18970	18970	18970	110
385	20230530	134500	4349568370	18990	18970	18990	18970	125
386	20230530	134400	4347197100	18990	19030	19030	18990	118
387	20230530	134300	4344956070	19030	18990	19030	18990	360
388	20230530	134200	4338111480	18990	18950	18990	18940	229
389	20230530	134100	4333771450	18960	18990	19010	18890	6666
390	20230530	134000	4207627380	18980	18910	18980	18910	2733
391	20230530	133900	4155852740	18920	18920	18920	18920	2
392	20230530	133800	4155814900	18920	18900	18920	18900	28
393	20230530	133700	4155285360	18900	18900	18900	18900	8
394	20230530	133600	4155134160	18900	18890	18900	18890	86
395	20230530	133500	4153508880	18890	18900	18900	18890	3
396	20230530	133400	4153452190	18890	18890	18890	18890	5
397	20230530	133300	4153357740	18890	18900	18900	18890	21
398	20230530	133200	4152961040	18870	18930	18930	18870	324
399	20230530	133100	4146840430	18930	18930	18930	18930	162
400	20230530	133000	4143773770	18930	18930	18930	18930	50
401	20230530	132900	4142827270	18940	18940	18940	18940	1
402	20230530	132800	4142808330	18870	18870	18870	18870	0
403	20230530	132700	4142808330	18870	18890	18940	18870	251
404	20230530	132600	4138062640	18870	18870	18870	18870	0
405	20230530	132500	4138062640	18870	18870	18870	18870	54
406	20230530	132400	4137043660	18860	18880	18880	18860	507
407	20230530	132300	4127480800	18890	18900	18920	18890	188
408	20230530	132200	4123928540	18900	18890	18900	18890	111
409	20230530	132100	4121831440	18860	18860	18860	18860	55
410	20230530	132000	4120794140	18890	18860	18890	18860	20
411	20230530	131900	4120416860	18890	18890	18890	18880	10
412	20230530	131800	4120227970	18880	18860	18880	18860	187
413	20230530	131700	4116697470	18850	18850	18850	18850	0
414	20230530	131600	4116697470	18850	18850	18850	18850	0
415	20230530	131500	4116697470	18850	18800	18850	18800	486
416	20230530	131400	4107550590	18810	18810	18810	18810	18
417	20230530	131300	4107212010	18830	18830	18830	18830	0
418	20230530	131200	4107212010	18830	18800	18830	18790	46
419	20230530	131100	4106346960	18790	18810	18810	18790	281
420	20230530	131000	4101064160	18810	18820	18820	18810	104
421	20230530	130900	4099107910	18840	18840	18840	18840	14
422	20230530	130800	4098844150	18850	18820	18860	18800	240
423	20230530	130700	4094322340	18820	18810	18820	18810	34
424	20230530	130600	4093682770	18810	18810	18810	18810	50
425	20230530	130500	4092742270	18810	18800	18810	18800	109
426	20230530	130400	4090692830	18810	18810	18810	18810	0
427	20230530	130300	4090692830	18810	18790	18810	18790	63
428	20230530	130200	4089507840	18770	18770	18770	18770	0
429	20230530	130100	4089507840	18770	18770	18770	18770	22
430	20230530	130000	4089094900	18760	18760	18760	18760	2
431	20230530	125900	4089057380	18740	18740	18740	18740	0
432	20230530	125800	4089057380	18740	18750	18750	18740	162
433	20230530	125700	4086020490	18740	18760	18760	18740	533
434	20230530	125600	4076028710	18760	18810	18810	18760	817
435	20230530	125500	4060691660	18810	18790	18860	18790	133
436	20230530	125400	4058191480	18810	18800	18810	18790	145
437	20230530	125300	4055465600	18800	18800	18810	18800	48
438	20230530	125200	4054563180	18800	18790	18810	18780	165
439	20230530	125100	4051463140	18790	18890	18890	18790	130
440	20230530	125000	4049017450	18870	18790	18870	18790	143
441	20230530	124900	4046324170	18800	18810	18810	18800	728
442	20230530	124800	4032635780	18810	18800	18810	18800	108
443	20230530	124700	4030605350	18810	18800	18810	18800	187
444	20230530	124600	4027089250	18830	18840	18840	18830	61
445	20230530	124500	4025940310	18840	18840	18850	18840	129
446	20230530	124400	4023509850	18840	18800	18840	18800	16
447	20230530	124300	4023208520	18780	18750	18780	18720	200
448	20230530	124200	4019455460	18700	18780	18780	18680	5227
449	20230530	124100	3921583530	18790	18810	18810	18780	580
450	20230530	124000	3910685460	18800	18810	18810	18800	322
451	20230530	123900	3904631810	18810	18810	18810	18810	42
452	20230530	123800	3903841790	18800	18800	18810	18800	74
453	20230530	123700	3902449980	18800	18810	18810	18800	253
454	20230530	123600	3897693570	18800	18820	18870	18800	332
455	20230530	123500	3891447590	18820	18820	18870	18820	201
456	20230530	123400	3887664270	18820	18860	18870	18820	313
457	20230530	123300	3881760440	18820	18860	18860	18820	105
458	20230530	123200	3879781690	18870	18860	18870	18860	187
459	20230530	123100	3876254770	18810	18860	18860	18810	65
460	20230530	123000	3875032070	18860	18810	18860	18800	695
461	20230530	122900	3861962410	18800	18810	18810	18800	212
462	20230530	122800	3857976690	18810	18830	18830	18800	64
463	20230530	122700	3856773130	18860	18860	18860	18860	26
464	20230530	122600	3856282770	18860	18810	18860	18810	37
465	20230530	122500	3855586300	18800	18830	18830	18800	1112
466	20230530	122400	3834667970	18820	18840	18850	18820	403
467	20230530	122300	3827078270	18840	18850	18870	18820	2127
468	20230530	122200	3787025200	18840	18860	18870	18840	953
469	20230530	122100	3769052530	18860	18850	18930	18850	286
470	20230530	122000	3763657830	18930	18920	18930	18920	86
471	20230530	121900	3762030380	18920	18840	18920	18840	154
472	20230530	121800	3759124440	18840	18890	18890	18840	670
473	20230530	121700	3746478610	18880	18930	18930	18880	504
474	20230530	121600	3736954060	18930	18970	18970	18910	221
475	20230530	121500	3732768660	18930	18950	18950	18920	205
476	20230530	121400	3728886750	18980	18890	18980	18890	566
477	20230530	121300	3718190100	18870	18930	18930	18860	2419
478	20230530	121200	3672466830	18930	19000	19000	18930	1183
479	20230530	121100	3650053360	18960	19020	19020	18950	755
480	20230530	121000	3635734600	19030	19040	19040	18910	878
481	20230530	120900	3619080830	19060	18950	19060	18940	858
482	20230530	120800	3602822790	18950	19050	19050	18920	2129
483	20230530	120700	3562413370	19050	19060	19070	19030	1076
484	20230530	120600	3541920960	19100	19070	19100	19050	312
485	20230530	120500	3535974720	19050	19100	19100	19050	719
486	20230530	120400	3522266700	19120	19110	19130	19110	25
487	20230530	120300	3521788600	19060	19140	19140	19040	2155
488	20230530	120200	3480611470	19150	19150	19150	19140	1041
489	20230530	120100	3460679410	19140	19140	19150	19110	695
490	20230530	120000	3447387490	19140	19090	19140	19050	2869
491	20230530	115900	3392630970	19090	19100	19160	19080	2252
492	20230530	115800	3349617250	19090	19150	19160	19090	1179
493	20230530	115700	3327074860	19130	19140	19200	19130	3167
494	20230530	115600	3266396900	19130	19240	19450	19130	23549
495	20230530	115500	2811408940	19230	19180	19230	19080	5601
496	20230530	115400	2704205360	19160	19040	19300	19040	17400
497	20230530	115300	2370663780	19040	19030	19040	19030	448
498	20230530	115200	2362137380	19020	19010	19020	19000	705
499	20230530	115100	2348729600	19020	19030	19050	19000	835
500	20230530	115000	2332849460	19030	19050	19060	19030	2609
501	20230530	114900	2283145340	19050	18960	19060	18960	5194
502	20230530	114800	2184429140	18950	18940	18980	18940	932
503	20230530	114700	2166749060	18940	18930	18940	18890	678
504	20230530	114600	2153922750	18930	18950	18950	18930	125
505	20230530	114500	2151556320	18950	18970	18980	18950	1230
506	20230530	114400	2128233880	18980	18970	18980	18960	1132
507	20230530	114300	2106752200	18960	18870	18970	18870	5791
508	20230530	114200	1997122360	18870	18860	18870	18860	154
509	20230530	114100	1994216850	18860	18760	18860	18760	434
510	20230530	114000	1986068510	18750	18790	18790	18750	257
511	20230530	113900	1981241460	18800	18790	18800	18790	121
512	20230530	113800	1978967740	18800	18810	18820	18800	259
513	20230530	113700	1974097670	18820	18820	18820	18820	10
514	20230530	113600	1973909470	18820	18820	18820	18820	28
515	20230530	113500	1973382510	18820	18820	18820	18820	247
516	20230530	113400	1968733970	18820	18820	18820	18820	60
517	20230530	113300	1967604770	18840	18850	18850	18840	748
518	20230530	113200	1953510000	18850	18840	18860	18840	299
519	20230530	113100	1947874980	18830	18800	18830	18800	344
520	20230530	113000	1941406580	18800	18800	18800	18800	23
521	20230530	112900	1940974180	18800	18800	18800	18800	58
522	20230530	112800	1939883780	18800	18800	18800	18800	15
523	20230530	112700	1939601780	18800	18800	18800	18800	0
524	20230530	112600	1939601780	18800	18800	18800	18800	0
525	20230530	112500	1939601780	18800	18710	18800	18710	18
526	20230530	112400	1939264100	18800	18790	18800	18690	717
527	20230530	112300	1925828080	18800	18810	18810	18800	206
528	20230530	112200	1921954480	18810	18800	18810	18800	20
529	20230530	112100	1921578470	18800	18800	18800	18800	85
530	20230530	112000	1919980470	18780	18790	18800	18780	51
531	20230530	111900	1919021820	18790	18770	18790	18770	228
532	20230530	111800	1914739950	18770	18730	18770	18730	238
533	20230530	111700	1910277930	18730	18730	18730	18730	20
534	20230530	111600	1909903330	18700	18700	18700	18700	145
535	20230530	111500	1907191830	18700	18700	18700	18700	1
536	20230530	111400	1907173130	18700	18700	18700	18700	0
537	20230530	111300	1907173130	18700	18710	18710	18700	588
538	20230530	111200	1896173920	18710	18710	18720	18700	100
539	20230530	111100	1894303210	18700	18700	18700	18700	0
540	20230530	111000	1894303210	18700	18700	18700	18700	21
541	20230530	110900	1893910510	18700	18700	18700	18700	190
542	20230530	110800	1890357510	18690	18690	18690	18690	0
543	20230530	110700	1890357510	18690	18690	18690	18690	0
544	20230530	110600	1890357510	18690	18690	18690	18690	86
545	20230530	110500	1888750170	18680	18690	18730	18680	630
546	20230530	110400	1876975800	18690	18690	18690	18690	4
547	20230530	110300	1876901040	18680	18730	18730	18680	728
548	20230530	110200	1863278200	18740	18730	18740	18730	151
549	20230530	110100	1860449860	18730	18700	18750	18700	165
550	20230530	110000	1857359000	18680	18600	18680	18600	4558
551	20230530	105900	1772572920	18600	18640	18640	18600	2977
552	20230530	105800	1717182020	18650	18680	18680	18650	595
553	20230530	105700	1706078810	18680	18680	18680	18680	27
554	20230530	105600	1705574450	18670	18690	18700	18670	285
555	20230530	105500	1700250110	18690	18780	18780	18690	1484
556	20230530	105400	1672459720	18770	18780	18780	18770	101
557	20230530	105300	1670563740	18780	18800	18800	18780	67
558	20230530	105200	1669304700	18840	18840	18840	18840	145
559	20230530	105100	1666572900	18780	18750	18780	18750	151
560	20230530	105000	1663741620	18750	18740	18860	18740	546
561	20230530	104900	1653493390	18740	18740	18740	18710	945
562	20230530	104800	1635798370	18740	18750	18750	18730	395
563	20230530	104700	1628397120	18760	18780	18780	18750	244
564	20230530	104600	1623819360	18780	18810	18810	18780	320
565	20230530	104500	1617802430	18830	18820	18840	18820	410
566	20230530	104400	1610085960	18820	18830	18830	18820	32
567	20230530	104300	1609483710	18830	18830	18840	18830	101
568	20230530	104200	1607581620	18840	18820	18840	18820	54
569	20230530	104100	1606564960	18860	18870	18880	18820	802
570	20230530	104000	1591441770	18870	18850	18870	18840	173
571	20230530	103900	1588180840	18850	18850	18850	18850	62
572	20230530	103800	1587012140	18870	18870	18870	18840	411
573	20230530	103700	1579266810	18870	18900	18900	18870	795
574	20230530	103600	1564252820	18900	18890	18910	18890	948
575	20230530	103500	1546339260	18900	18860	18910	18860	5698
576	20230530	103400	1438639670	18860	18830	18860	18830	877
577	20230530	103300	1422108120	18840	18810	18840	18810	280
578	20230530	103200	1416834670	18810	18840	18840	18810	251
579	20230530	103100	1412109750	18840	18810	18840	18810	482
580	20230530	103000	1403035700	18810	18790	18810	18790	489
581	20230530	102900	1393839370	18790	18790	18790	18790	5
582	20230530	102800	1393745420	18790	18760	18790	18760	336
583	20230530	102700	1387440530	18760	18740	18760	18740	32
584	20230530	102600	1386840330	18740	18780	18790	18740	130
585	20230530	102500	1384402090	18790	18800	18800	18790	63
586	20230530	102400	1383218140	18800	18710	18800	18710	973
587	20230530	102300	1364948680	18710	18700	18720	18700	449
588	20230530	102200	1356547800	18700	18720	18720	18700	299
589	20230530	102100	1350953560	18720	18710	18720	18710	141
590	20230530	102000	1348314340	18700	18710	18710	18700	51
591	20230530	101900	1347360560	18720	18750	18750	18720	336
592	20230530	101800	1341067150	18770	18790	18790	18770	816
593	20230530	101700	1325738100	18790	18780	18790	18780	272
594	20230530	101600	1320627660	18790	18770	18790	18770	324
595	20230530	101500	1314544550	18770	18770	18770	18760	46
596	20230530	101400	1313681140	18770	18740	18770	18740	13
597	20230530	101300	1313437190	18750	18730	18750	18730	170
598	20230530	101200	1310250800	18750	18750	18750	18730	162
599	20230530	101100	1307213420	18750	18740	18770	18700	656
600	20230530	101000	1294932420	18750	18780	18780	18750	625
601	20230530	100900	1283201780	18790	18790	18800	18790	478
602	20230530	100800	1274220060	18810	18820	18830	18800	732
603	20230530	100700	1260447910	18820	18750	18820	18750	951
604	20230530	100600	1242575520	18750	18730	18750	18730	821
605	20230530	100500	1227189940	18730	18720	18740	18720	204
606	20230530	100400	1223370560	18700	18730	18740	18700	130
607	20230530	100300	1220935320	18720	18730	18730	18720	458
608	20230530	100200	1212356990	18700	18670	18700	18670	378
609	20230530	100100	1205292290	18670	18650	18670	18650	433
610	20230530	100000	1197209360	18660	18660	18660	18640	230
611	20230530	095900	1192920770	18660	18550	18670	18550	1599
612	20230530	095800	1163229450	18510	18510	18510	18510	0
613	20230530	095700	1163229450	18510	18500	18510	18500	532
614	20230530	095600	1153387060	18500	18500	18550	18500	245
615	20230530	095500	1148854060	18500	18480	18500	18450	1199
616	20230530	095400	1126711420	18490	18510	18510	18490	765
617	20230530	095300	1112559020	18500	18560	18560	18500	45
618	20230530	095200	1111725720	18500	18560	18560	18500	3
619	20230530	095100	1111670160	18560	18510	18560	18480	163
620	20230530	095000	1108648700	18560	18560	18560	18560	1
621	20230530	094900	1108630140	18510	18490	18510	18490	882
622	20230530	094800	1092321790	18500	18500	18500	18500	0
623	20230530	094700	1092321790	18500	18480	18500	18460	116
624	20230530	094600	1090179930	18470	18500	18500	18470	107
625	20230530	094500	1088201680	18500	18510	18510	18460	3918
626	20230530	094400	1015746280	18510	18520	18520	18510	668
627	20230530	094300	1003380600	18510	18520	18520	18500	514
628	20230530	094200	993864010	18520	18520	18530	18520	153
629	20230530	094100	991030250	18520	18520	18520	18520	1365
630	20230530	094000	965750450	18510	18520	18520	18510	493
631	20230530	093900	956624920	18510	18510	18510	18500	1941
632	20230530	093800	920712020	18510	18530	18530	18500	1852
633	20230530	093700	886429570	18530	18590	18590	18530	1256
634	20230530	093600	863124410	18610	18610	18610	18610	12
635	20230530	093500	862901090	18610	18550	18610	18550	163
636	20230530	093400	859874170	18550	18570	18570	18550	92
637	20230530	093300	858166560	18560	18600	18610	18560	32
638	20230530	093200	857571940	18600	18610	18610	18510	1090
639	20230530	093100	837384910	18610	18560	18610	18560	238
640	20230530	093000	832966890	18610	18610	18610	18550	424
641	20230530	092900	825087230	18610	18610	18610	18550	3062
642	20230530	092800	768202740	18610	18630	18630	18610	367
643	20230530	092700	761370730	18630	18640	18640	18630	46
644	20230530	092600	760513340	18640	18640	18650	18640	114
645	20230530	092500	758387880	18640	18650	18650	18640	74
646	20230530	092400	757007940	18620	18650	18660	18610	159
647	20230530	092300	754047510	18650	18640	18650	18640	333
648	20230530	092200	747838680	18600	18680	18690	18600	2049
649	20230530	092100	709647500	18660	18650	18660	18630	626
650	20230530	092000	697971100	18660	18730	18730	18650	1509
651	20230530	091900	669779760	18730	18730	18740	18730	205
652	20230530	091800	665940060	18750	18750	18750	18740	100
653	20230530	091700	664065110	18750	18750	18750	18710	81
654	20230530	091600	662546610	18710	18760	18770	18700	1096
655	20230530	091500	642030520	18760	18760	18760	18750	563
656	20230530	091400	631471280	18750	18750	18760	18750	303
657	20230530	091300	625789600	18750	18740	18750	18740	387
658	20230530	091200	618533770	18740	18750	18750	18740	278
659	20230530	091100	613321650	18750	18730	18750	18730	287
660	20230530	091000	607943750	18740	18750	18750	18730	370
661	20230530	090900	601010730	18740	18730	18740	18720	1957
662	20230530	090800	564358160	18730	18710	18730	18710	341
663	20230530	090700	557971600	18720	18780	18800	18720	1337
664	20230530	090600	532876870	18780	18770	18830	18770	862
665	20230530	090500	516676490	18770	18870	18870	18770	2097
666	20230530	090400	477237620	18890	18860	18900	18840	1991
667	20230530	090300	439648570	18840	18880	18880	18830	1406
668	20230530	090200	413141810	18910	18800	18910	18760	6113
669	20230530	090100	298004400	18800	18790	18850	18760	4483
670	20230530	090000	213698210	18780	18610	18780	18610	11453