KissMeData/035080/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	204600	2731288180	19050	19050	19050	19050	9393
3	20230531	204500	2731288180	19050	19050	19050	19050	0
4	20230531	204400	2731288180	19050	19050	19050	19050	0
5	20230531	204300	2731288180	19050	19050	19050	19050	0
6	20230531	204200	2731288180	19050	19050	19050	19050	0
7	20230531	204100	2731288180	19050	19050	19050	19050	0
8	20230531	204000	2731288180	19050	19050	19050	19050	0
9	20230531	203900	2731288180	19050	19050	19050	19050	0
10	20230531	203800	2731288180	19050	19050	19050	19050	0
11	20230531	203700	2731288180	19050	19050	19050	19050	0
12	20230531	203600	2731288180	19050	19050	19050	19050	0
13	20230531	203500	2731288180	19050	19050	19050	19050	0
14	20230531	203400	2731288180	19050	19050	19050	19050	0
15	20230531	203300	2731288180	19050	19050	19050	19050	0
16	20230531	203200	2731288180	19050	19050	19050	19050	0
17	20230531	203100	2731288180	19050	19050	19050	19050	0
18	20230531	203000	2731288180	19050	19050	19050	19050	0
19	20230531	202900	2731288180	19050	19050	19050	19050	0
20	20230531	202800	2731288180	19050	19050	19050	19050	0
21	20230531	202700	2731288180	19050	19050	19050	19050	0
22	20230531	202600	2731288180	19050	19050	19050	19050	0
23	20230531	202500	2731288180	19050	19050	19050	19050	0
24	20230531	202400	2731288180	19050	19050	19050	19050	0
25	20230531	202300	2731288180	19050	19050	19050	19050	0
26	20230531	202200	2731288180	19050	19050	19050	19050	0
27	20230531	202100	2731288180	19050	19050	19050	19050	0
28	20230531	202000	2731288180	19050	19050	19050	19050	0
29	20230531	201900	2731288180	19050	19050	19050	19050	0
30	20230531	201800	2731288180	19050	19050	19050	19050	0
31	20230531	201700	2731288180	19050	19050	19050	19050	0
32	20230531	201600	2731288180	19050	19050	19050	19050	9393
33	20230531	201500	2731288180	19050	19050	19050	19050	0
34	20230531	201400	2731288180	19050	19050	19050	19050	0
35	20230531	201300	2731288180	19050	19050	19050	19050	0
36	20230531	201200	2731288180	19050	19050	19050	19050	0
37	20230531	201100	2731288180	19050	19050	19050	19050	0
38	20230531	201000	2731288180	19050	19050	19050	19050	0
39	20230531	200900	2731288180	19050	19050	19050	19050	0
40	20230531	200800	2731288180	19050	19050	19050	19050	0
41	20230531	200700	2731288180	19050	19050	19050	19050	0
42	20230531	200600	2731288180	19050	19050	19050	19050	0
43	20230531	200500	2731288180	19050	19050	19050	19050	0
44	20230531	200400	2731288180	19050	19050	19050	19050	0
45	20230531	200300	2731288180	19050	19050	19050	19050	0
46	20230531	200200	2731288180	19050	19050	19050	19050	0
47	20230531	200100	2731288180	19050	19050	19050	19050	0
48	20230531	200000	2731288180	19050	19050	19050	19050	0
49	20230531	195900	2731288180	19050	19050	19050	19050	0
50	20230531	195800	2731288180	19050	19050	19050	19050	0
51	20230531	195700	2731288180	19050	19050	19050	19050	0
52	20230531	195600	2731288180	19050	19050	19050	19050	0
53	20230531	195500	2731288180	19050	19050	19050	19050	0
54	20230531	195400	2731288180	19050	19050	19050	19050	0
55	20230531	195300	2731288180	19050	19050	19050	19050	0
56	20230531	195200	2731288180	19050	19050	19050	19050	0
57	20230531	195100	2731288180	19050	19050	19050	19050	0
58	20230531	195000	2731288180	19050	19050	19050	19050	0
59	20230531	194900	2731288180	19050	19050	19050	19050	0
60	20230531	194800	2731288180	19050	19050	19050	19050	0
61	20230531	194700	2731288180	19050	19050	19050	19050	0
62	20230531	194600	2731288180	19050	19050	19050	19050	9393
63	20230531	194500	2731288180	19050	19050	19050	19050	0
64	20230531	194400	2731288180	19050	19050	19050	19050	0
65	20230531	194300	2731288180	19050	19050	19050	19050	0
66	20230531	194200	2731288180	19050	19050	19050	19050	0
67	20230531	194100	2731288180	19050	19050	19050	19050	0
68	20230531	194000	2731288180	19050	19050	19050	19050	0
69	20230531	193900	2731288180	19050	19050	19050	19050	0
70	20230531	193800	2731288180	19050	19050	19050	19050	0
71	20230531	193700	2731288180	19050	19050	19050	19050	0
72	20230531	193600	2731288180	19050	19050	19050	19050	0
73	20230531	193500	2731288180	19050	19050	19050	19050	0
74	20230531	193400	2731288180	19050	19050	19050	19050	0
75	20230531	193300	2731288180	19050	19050	19050	19050	0
76	20230531	193200	2731288180	19050	19050	19050	19050	0
77	20230531	193100	2731288180	19050	19050	19050	19050	0
78	20230531	193000	2731288180	19050	19050	19050	19050	0
79	20230531	192900	2731288180	19050	19050	19050	19050	0
80	20230531	192800	2731288180	19050	19050	19050	19050	0
81	20230531	192700	2731288180	19050	19050	19050	19050	0
82	20230531	192600	2731288180	19050	19050	19050	19050	0
83	20230531	192500	2731288180	19050	19050	19050	19050	0
84	20230531	192400	2731288180	19050	19050	19050	19050	0
85	20230531	192300	2731288180	19050	19050	19050	19050	0
86	20230531	192200	2731288180	19050	19050	19050	19050	0
87	20230531	192100	2731288180	19050	19050	19050	19050	0
88	20230531	192000	2731288180	19050	19050	19050	19050	0
89	20230531	191900	2731288180	19050	19050	19050	19050	0
90	20230531	191800	2731288180	19050	19050	19050	19050	0
91	20230531	191700	2731288180	19050	19050	19050	19050	0
92	20230531	191600	2731288180	19050	19050	19050	19050	9393
93	20230531	191500	2731288180	19050	19050	19050	19050	0
94	20230531	191400	2731288180	19050	19050	19050	19050	0
95	20230531	191300	2731288180	19050	19050	19050	19050	0
96	20230531	191200	2731288180	19050	19050	19050	19050	0
97	20230531	191100	2731288180	19050	19050	19050	19050	0
98	20230531	191000	2731288180	19050	19050	19050	19050	0
99	20230531	190900	2731288180	19050	19050	19050	19050	0
100	20230531	190800	2731288180	19050	19050	19050	19050	0
101	20230531	190700	2731288180	19050	19050	19050	19050	0
102	20230531	190600	2731288180	19050	19050	19050	19050	0
103	20230531	190500	2731288180	19050	19050	19050	19050	0
104	20230531	190400	2731288180	19050	19050	19050	19050	0
105	20230531	190300	2731288180	19050	19050	19050	19050	0
106	20230531	190200	2731288180	19050	19050	19050	19050	0
107	20230531	190100	2731288180	19050	19050	19050	19050	0
108	20230531	190000	2731288180	19050	19050	19050	19050	0
109	20230531	185900	2731288180	19050	19050	19050	19050	0
110	20230531	185800	2731288180	19050	19050	19050	19050	0
111	20230531	185700	2731288180	19050	19050	19050	19050	0
112	20230531	185600	2731288180	19050	19050	19050	19050	0
113	20230531	185500	2731288180	19050	19050	19050	19050	0
114	20230531	185400	2731288180	19050	19050	19050	19050	0
115	20230531	185300	2731288180	19050	19050	19050	19050	0
116	20230531	185200	2731288180	19050	19050	19050	19050	0
117	20230531	185100	2731288180	19050	19050	19050	19050	0
118	20230531	185000	2731288180	19050	19050	19050	19050	0
119	20230531	184900	2731288180	19050	19050	19050	19050	0
120	20230531	184800	2731288180	19050	19050	19050	19050	0
121	20230531	184700	2731288180	19050	19050	19050	19050	0
122	20230531	184600	2731288180	19050	19050	19050	19050	9393
123	20230531	184500	2731288180	19050	19050	19050	19050	0
124	20230531	184400	2731288180	19050	19050	19050	19050	0
125	20230531	184300	2731288180	19050	19050	19050	19050	0
126	20230531	184200	2731288180	19050	19050	19050	19050	0
127	20230531	184100	2731288180	19050	19050	19050	19050	0
128	20230531	184000	2731288180	19050	19050	19050	19050	0
129	20230531	183900	2731288180	19050	19050	19050	19050	0
130	20230531	183800	2731288180	19050	19050	19050	19050	0
131	20230531	183700	2731288180	19050	19050	19050	19050	0
132	20230531	183600	2731288180	19050	19050	19050	19050	0
133	20230531	183500	2731288180	19050	19050	19050	19050	0
134	20230531	183400	2731288180	19050	19050	19050	19050	0
135	20230531	183300	2731288180	19050	19050	19050	19050	0
136	20230531	183200	2731288180	19050	19050	19050	19050	0
137	20230531	183100	2731288180	19050	19050	19050	19050	0
138	20230531	183000	2731288180	19050	19050	19050	19050	0
139	20230531	182900	2731288180	19050	19050	19050	19050	0
140	20230531	182800	2731288180	19050	19050	19050	19050	0
141	20230531	182700	2731288180	19050	19050	19050	19050	0
142	20230531	182600	2731288180	19050	19050	19050	19050	0
143	20230531	182500	2731288180	19050	19050	19050	19050	0
144	20230531	182400	2731288180	19050	19050	19050	19050	0
145	20230531	182300	2731288180	19050	19050	19050	19050	0
146	20230531	182200	2731288180	19050	19050	19050	19050	0
147	20230531	182100	2731288180	19050	19050	19050	19050	0
148	20230531	182000	2731288180	19050	19050	19050	19050	0
149	20230531	181900	2731288180	19050	19050	19050	19050	0
150	20230531	181800	2731288180	19050	19050	19050	19050	0
151	20230531	181700	2731288180	19050	19050	19050	19050	0
152	20230531	181600	2731288180	19050	19050	19050	19050	9393
153	20230531	181500	2731288180	19050	19050	19050	19050	0
154	20230531	181400	2731288180	19050	19050	19050	19050	0
155	20230531	181300	2731288180	19050	19050	19050	19050	0
156	20230531	181200	2731288180	19050	19050	19050	19050	0
157	20230531	181100	2731288180	19050	19050	19050	19050	0
158	20230531	181000	2731288180	19050	19050	19050	19050	0
159	20230531	180900	2731288180	19050	19050	19050	19050	0
160	20230531	180800	2731288180	19050	19050	19050	19050	0
161	20230531	180700	2731288180	19050	19050	19050	19050	0
162	20230531	180600	2731288180	19050	19050	19050	19050	0
163	20230531	180500	2731288180	19050	19050	19050	19050	0
164	20230531	180400	2731288180	19050	19050	19050	19050	0
165	20230531	180300	2731288180	19050	19050	19050	19050	0
166	20230531	180200	2731288180	19050	19050	19050	19050	0
167	20230531	180100	2731288180	19050	19050	19050	19050	0
168	20230531	180000	2731288180	19050	19050	19050	19050	0
169	20230531	175900	2731288180	19050	19050	19050	19050	0
170	20230531	175800	2731288180	19050	19050	19050	19050	0
171	20230531	175700	2731288180	19050	19050	19050	19050	0
172	20230531	175600	2731288180	19050	19050	19050	19050	0
173	20230531	175500	2731288180	19050	19050	19050	19050	0
174	20230531	175400	2731288180	19050	19050	19050	19050	0
175	20230531	175300	2731288180	19050	19050	19050	19050	0
176	20230531	175200	2731288180	19050	19050	19050	19050	0
177	20230531	175100	2731288180	19050	19050	19050	19050	0
178	20230531	175000	2731288180	19050	19050	19050	19050	0
179	20230531	174900	2731288180	19050	19050	19050	19050	0
180	20230531	174800	2731288180	19050	19050	19050	19050	0
181	20230531	174700	2731288180	19050	19050	19050	19050	0
182	20230531	174600	2731288180	19050	19050	19050	19050	9393
183	20230531	174500	2731288180	19050	19050	19050	19050	0
184	20230531	174400	2731288180	19050	19050	19050	19050	0
185	20230531	174300	2731288180	19050	19050	19050	19050	0
186	20230531	174200	2731288180	19050	19050	19050	19050	0
187	20230531	174100	2731288180	19050	19050	19050	19050	0
188	20230531	174000	2731288180	19050	19050	19050	19050	0
189	20230531	173900	2731288180	19050	19050	19050	19050	0
190	20230531	173800	2731288180	19050	19050	19050	19050	0
191	20230531	173700	2731288180	19050	19050	19050	19050	0
192	20230531	173600	2731288180	19050	19050	19050	19050	0
193	20230531	173500	2731288180	19050	19050	19050	19050	0
194	20230531	173400	2731288180	19050	19050	19050	19050	0
195	20230531	173300	2731288180	19050	19050	19050	19050	0
196	20230531	173200	2731288180	19050	19050	19050	19050	0
197	20230531	173100	2731288180	19050	19050	19050	19050	0
198	20230531	173000	2731288180	19050	19050	19050	19050	0
199	20230531	172900	2731288180	19050	19050	19050	19050	0
200	20230531	172800	2731288180	19050	19050	19050	19050	0
201	20230531	172700	2731288180	19050	19050	19050	19050	0
202	20230531	172600	2731288180	19050	19050	19050	19050	0
203	20230531	172500	2731288180	19050	19050	19050	19050	0
204	20230531	172400	2731288180	19050	19050	19050	19050	0
205	20230531	172300	2731288180	19050	19050	19050	19050	0
206	20230531	172200	2731288180	19050	19050	19050	19050	0
207	20230531	172100	2731288180	19050	19050	19050	19050	0
208	20230531	172000	2731288180	19050	19050	19050	19050	0
209	20230531	171900	2731288180	19050	19050	19050	19050	0
210	20230531	171800	2731288180	19050	19050	19050	19050	0
211	20230531	171700	2731288180	19050	19050	19050	19050	0
212	20230531	171600	2731288180	19050	19050	19050	19050	9393
213	20230531	171500	2731288180	19050	19050	19050	19050	0
214	20230531	171400	2731288180	19050	19050	19050	19050	0
215	20230531	171300	2731288180	19050	19050	19050	19050	0
216	20230531	171200	2731288180	19050	19050	19050	19050	0
217	20230531	171100	2731288180	19050	19050	19050	19050	0
218	20230531	171000	2731288180	19050	19050	19050	19050	0
219	20230531	170900	2731288180	19050	19050	19050	19050	0
220	20230531	170800	2731288180	19050	19050	19050	19050	0
221	20230531	170700	2731288180	19050	19050	19050	19050	0
222	20230531	170600	2731288180	19050	19050	19050	19050	0
223	20230531	170500	2731288180	19050	19050	19050	19050	0
224	20230531	170400	2731288180	19050	19050	19050	19050	0
225	20230531	170300	2731288180	19050	19050	19050	19050	0
226	20230531	170200	2731288180	19050	19050	19050	19050	0
227	20230531	170100	2731288180	19050	19050	19050	19050	0
228	20230531	170000	2731288180	19050	19050	19050	19050	0
229	20230531	165900	2731288180	19050	19050	19050	19050	0
230	20230531	165800	2731288180	19050	19050	19050	19050	0
231	20230531	165700	2731288180	19050	19050	19050	19050	0
232	20230531	165600	2731288180	19050	19050	19050	19050	0
233	20230531	165500	2731288180	19050	19050	19050	19050	0
234	20230531	165400	2731288180	19050	19050	19050	19050	0
235	20230531	165300	2731288180	19050	19050	19050	19050	0
236	20230531	165200	2731288180	19050	19050	19050	19050	0
237	20230531	165100	2731288180	19050	19050	19050	19050	0
238	20230531	165000	2731288180	19050	19050	19050	19050	0
239	20230531	164900	2731288180	19050	19050	19050	19050	0
240	20230531	164800	2731288180	19050	19050	19050	19050	0
241	20230531	164700	2731288180	19050	19050	19050	19050	0
242	20230531	164600	2731288180	19050	19050	19050	19050	9393
243	20230531	164500	2731288180	19050	19050	19050	19050	0
244	20230531	164400	2731288180	19050	19050	19050	19050	0
245	20230531	164300	2731288180	19050	19050	19050	19050	0
246	20230531	164200	2731288180	19050	19050	19050	19050	0
247	20230531	164100	2731288180	19050	19050	19050	19050	0
248	20230531	164000	2731288180	19050	19050	19050	19050	0
249	20230531	163900	2731288180	19050	19050	19050	19050	0
250	20230531	163800	2731288180	19050	19050	19050	19050	0
251	20230531	163700	2731288180	19050	19050	19050	19050	0
252	20230531	163600	2731288180	19050	19050	19050	19050	0
253	20230531	163500	2731288180	19050	19050	19050	19050	0
254	20230531	163400	2731288180	19050	19050	19050	19050	0
255	20230531	163300	2731288180	19050	19050	19050	19050	0
256	20230531	163200	2731288180	19050	19050	19050	19050	0
257	20230531	163100	2731288180	19050	19050	19050	19050	0
258	20230531	163000	2731288180	19050	19050	19050	19050	0
259	20230531	162900	2731288180	19050	19050	19050	19050	0
260	20230531	162800	2731288180	19050	19050	19050	19050	0
261	20230531	162700	2731288180	19050	19050	19050	19050	0
262	20230531	162600	2731288180	19050	19050	19050	19050	0
263	20230531	162500	2731288180	19050	19050	19050	19050	0
264	20230531	162400	2731288180	19050	19050	19050	19050	0
265	20230531	162300	2731288180	19050	19050	19050	19050	0
266	20230531	162200	2731288180	19050	19050	19050	19050	0
267	20230531	162100	2731288180	19050	19050	19050	19050	0
268	20230531	162000	2731288180	19050	19050	19050	19050	0
269	20230531	161900	2731288180	19050	19050	19050	19050	0
270	20230531	161800	2731288180	19050	19050	19050	19050	0
271	20230531	161700	2731288180	19050	19050	19050	19050	0
272	20230531	161600	2731288180	19050	19050	19050	19050	9393
273	20230531	161500	2731288180	19050	19050	19050	19050	0
274	20230531	161400	2731288180	19050	19050	19050	19050	0
275	20230531	161300	2731288180	19050	19050	19050	19050	0
276	20230531	161200	2731288180	19050	19050	19050	19050	0
277	20230531	161100	2731288180	19050	19050	19050	19050	0
278	20230531	161000	2731288180	19050	19050	19050	19050	0
279	20230531	160900	2731288180	19050	19050	19050	19050	0
280	20230531	160800	2731288180	19050	19050	19050	19050	0
281	20230531	160700	2731288180	19050	19050	19050	19050	0
282	20230531	160600	2731288180	19050	19050	19050	19050	0
283	20230531	160500	2731288180	19050	19050	19050	19050	0
284	20230531	160400	2731288180	19050	19050	19050	19050	0
285	20230531	160300	2731288180	19050	19050	19050	19050	0
286	20230531	160200	2731288180	19050	19050	19050	19050	0
287	20230531	160100	2731288180	19050	19050	19050	19050	0
288	20230531	160000	2731288180	19050	19050	19050	19050	0
289	20230531	155900	2731288180	19050	19050	19050	19050	0
290	20230531	155800	2731288180	19050	19050	19050	19050	0
291	20230531	155700	2731288180	19050	19050	19050	19050	0
292	20230531	155600	2731288180	19050	19050	19050	19050	0
293	20230531	155500	2731288180	19050	19050	19050	19050	0
294	20230531	155400	2731288180	19050	19050	19050	19050	0
295	20230531	155300	2731288180	19050	19050	19050	19050	0
296	20230531	155200	2731288180	19050	19050	19050	19050	0
297	20230531	155100	2731288180	19050	19050	19050	19050	0
298	20230531	155000	2731288180	19050	19050	19050	19050	0
299	20230531	154900	2731288180	19050	19050	19050	19050	0
300	20230531	154800	2731288180	19050	19050	19050	19050	0
301	20230531	154700	2731288180	19050	19050	19050	19050	0
302	20230531	154600	2731288180	19050	19050	19050	19050	9393
303	20230531	154500	2731288180	19050	19050	19050	19050	0
304	20230531	154400	2731288180	19050	19050	19050	19050	0
305	20230531	154300	2731288180	19050	19050	19050	19050	0
306	20230531	154200	2731288180	19050	19050	19050	19050	0
307	20230531	154100	2731288180	19050	19050	19050	19050	0
308	20230531	154000	2731288180	19050	19050	19050	19050	0
309	20230531	153900	2731288180	19050	19050	19050	19050	0
310	20230531	153800	2731288180	19050	19050	19050	19050	0
311	20230531	153700	2731288180	19050	19050	19050	19050	0
312	20230531	153600	2731288180	19050	19050	19050	19050	0
313	20230531	153500	2731288180	19050	19050	19050	19050	0
314	20230531	153400	2731288180	19050	19050	19050	19050	0
315	20230531	153300	2731288180	19050	19050	19050	19050	0
316	20230531	153200	2731288180	19050	19050	19050	19050	0
317	20230531	153100	2731288180	19050	19050	19050	19050	0
318	20230531	153000	2731288180	19050	19050	19050	19050	9393
319	20230531	152900	2552351530	19130	19130	19130	19130	0
320	20230531	152800	2552351530	19130	19130	19130	19130	0
321	20230531	152700	2552351530	19130	19130	19130	19130	0
322	20230531	152600	2552351530	19130	19130	19130	19130	0
323	20230531	152500	2552351530	19130	19130	19130	19130	0
324	20230531	152400	2552351530	19130	19130	19130	19130	0
325	20230531	152300	2552351530	19130	19130	19130	19130	0
326	20230531	152200	2552351530	19130	19130	19130	19130	0
327	20230531	152100	2552351530	19130	19130	19130	19130	0
328	20230531	152000	2552351530	19130	19130	19130	19130	0
329	20230531	151900	2552351530	19130	19120	19130	19120	478
330	20230531	151800	2543208320	19120	19120	19130	19110	541
331	20230531	151700	2532863000	19130	19130	19130	19120	155
332	20230531	151600	2529898400	19120	19130	19140	19120	585
333	20230531	151500	2518708620	19130	19140	19140	19110	441
334	20230531	151400	2510276170	19140	19140	19140	19100	1270
335	20230531	151300	2486008390	19150	19150	19150	19140	612
336	20230531	151200	2474293680	19140	19160	19160	19140	276
337	20230531	151100	2469009100	19160	19140	19160	19140	725
338	20230531	151000	2455129460	19120	19100	19120	19090	990
339	20230531	150900	2436209510	19110	19100	19110	19090	469
340	20230531	150800	2427250070	19100	19110	19110	19100	87
341	20230531	150700	2425587850	19120	19100	19120	19100	104
342	20230531	150600	2423601430	19090	19100	19100	19090	60
343	20230531	150500	2422455500	19070	19090	19090	19070	246
344	20230531	150400	2417763020	19080	19100	19100	19080	1407
345	20230531	150300	2390910310	19080	19080	19080	19080	2
346	20230531	150200	2390872150	19080	19080	19120	19080	501
347	20230531	150100	2381300680	19080	19080	19080	19080	14
348	20230531	150000	2381033560	19080	19090	19090	19070	77
349	20230531	145900	2379564440	19090	19090	19090	19090	55
350	20230531	145800	2378514490	19090	19120	19120	19090	241
351	20230531	145700	2373913500	19120	19120	19120	19120	1
352	20230531	145600	2373894380	19120	19100	19120	19090	341
353	20230531	145500	2367383200	19100	19100	19100	19100	4
354	20230531	145400	2367306800	19100	19120	19120	19100	265
355	20230531	145300	2362240280	19120	19150	19150	19120	504
356	20230531	145200	2352590220	19160	19160	19160	19150	134
357	20230531	145100	2350022810	19150	19150	19160	19140	1189
358	20230531	145000	2327255400	19150	19120	19150	19120	1514
359	20230531	144900	2298286270	19120	19100	19120	19080	594
360	20230531	144800	2286943040	19110	19110	19110	19080	22
361	20230531	144700	2286522740	19110	19080	19110	19080	37
362	20230531	144600	2285816720	19080	19090	19090	19080	399
363	20230531	144500	2278201530	19090	19100	19100	19080	633
364	20230531	144400	2266114330	19080	19070	19080	19070	173
365	20230531	144300	2262813720	19070	19070	19070	19070	102
366	20230531	144200	2260868580	19070	19080	19080	19050	16
367	20230531	144100	2260563480	19080	19060	19080	19060	858
368	20230531	144000	2244209740	19060	19060	19060	19060	1233
369	20230531	143900	2220708760	19070	19070	19070	19060	255
370	20230531	143800	2215847440	19080	19060	19080	19060	98
371	20230531	143700	2213977800	19080	19070	19080	19070	225
372	20230531	143600	2209686040	19080	19080	19080	19080	153
373	20230531	143500	2206766800	19070	19080	19080	19070	36
374	20230531	143400	2206080150	19070	19080	19080	19070	87
375	20230531	143300	2204420960	19090	19090	19090	19090	1
376	20230531	143200	2204401870	19100	19070	19100	19070	39
377	20230531	143100	2203657000	19070	19080	19080	19070	59
378	20230531	143000	2202531670	19090	19090	19100	19090	100
379	20230531	142900	2200621880	19070	19070	19070	19070	62
380	20230531	142800	2199439540	19070	19060	19070	19060	776
381	20230531	142700	2184643960	19060	19020	19060	19020	1882
382	20230531	142600	2148814460	19020	19010	19020	19010	781
383	20230531	142500	2133966200	19010	18990	19010	18980	1362
384	20230531	142400	2108092720	18980	18980	18980	18980	11
385	20230531	142300	2107883940	18970	18970	18970	18960	361
386	20230531	142200	2101036180	18960	18960	18960	18960	87
387	20230531	142100	2099386660	18960	18940	18960	18940	109
388	20230531	142000	2097322180	18960	18960	18960	18960	0
389	20230531	141900	2097322180	18960	18960	18960	18960	31
390	20230531	141800	2096734420	18960	18940	18960	18940	6
391	20230531	141700	2096620720	18940	18950	18950	18940	112
392	20230531	141600	2094499090	18950	18950	18950	18950	0
393	20230531	141500	2094499090	18950	18950	18950	18950	286
394	20230531	141400	2089079390	18950	18950	18950	18950	1
395	20230531	141300	2089060440	18950	18960	18960	18950	191
396	20230531	141200	2085439370	18960	18960	18960	18960	48
397	20230531	141100	2084529290	18960	18960	18960	18960	10
398	20230531	141000	2084339690	18960	18950	18960	18950	329
399	20230531	140900	2078105120	18940	18940	18940	18940	1
400	20230531	140800	2078086180	18950	18950	18950	18950	16
401	20230531	140700	2077782980	18940	18940	18940	18940	20
402	20230531	140600	2077404180	18930	18930	18930	18930	0
403	20230531	140500	2077404180	18930	18930	18930	18930	0
404	20230531	140400	2077404180	18930	18930	18930	18930	20
405	20230531	140300	2077025580	18930	18930	18930	18930	0
406	20230531	140200	2077025580	18930	18930	18930	18930	136
407	20230531	140100	2074451100	18940	18940	18940	18940	0
408	20230531	140000	2074451100	18940	18940	18940	18940	150
409	20230531	135900	2071610100	18950	18950	18950	18950	0
410	20230531	135800	2071610100	18950	18950	18950	18950	0
411	20230531	135700	2071610100	18950	18950	18950	18950	27
412	20230531	135600	2071098450	18950	18950	18950	18950	10
413	20230531	135500	2070908950	18900	18900	18910	18900	1652
414	20230531	135400	2039685000	18900	18900	18900	18900	182
415	20230531	135300	2036245200	18900	18900	18900	18900	1
416	20230531	135200	2036226300	18910	18950	18950	18910	367
417	20230531	135100	2029284250	18960	18960	18960	18960	12
418	20230531	135000	2029056730	18900	18960	18960	18900	601
419	20230531	134900	2017695560	18960	18960	18960	18960	49
420	20230531	134800	2016766520	18910	18910	18910	18910	6
421	20230531	134700	2016653060	18910	18910	18910	18910	0
422	20230531	134600	2016653060	18910	18910	18910	18910	44
423	20230531	134500	2015821020	18910	18910	18910	18910	324
424	20230531	134400	2009694180	18910	18910	18910	18910	210
425	20230531	134300	2005723080	18910	18910	18910	18910	7
426	20230531	134200	2005590710	18910	18920	18920	18910	11
427	20230531	134100	2005382680	18920	18920	18920	18920	8
428	20230531	134000	2005231320	18910	18910	18910	18910	10
429	20230531	133900	2005042220	18910	18910	18910	18910	190
430	20230531	133800	2001449320	18900	18900	18900	18900	0
431	20230531	133700	2001449320	18900	18910	18910	18900	53
432	20230531	133600	2000447280	18900	18910	18910	18900	1725
433	20230531	133500	1967835530	18910	18920	18920	18910	4
434	20230531	133400	1967759880	18910	18910	18910	18910	262
435	20230531	133300	1962805460	18910	18920	18920	18910	729
436	20230531	133200	1949018020	18920	18920	18920	18920	130
437	20230531	133100	1946558420	18910	18920	18920	18910	1173
438	20230531	133000	1924372780	18910	18940	18970	18910	1210
439	20230531	132900	1901472910	18930	18930	18930	18930	0
440	20230531	132800	1901472910	18930	18930	18930	18930	28
441	20230531	132700	1900942870	18920	18930	18930	18920	277
442	20230531	132600	1895701610	18970	18970	18970	18970	7
443	20230531	132500	1895568820	18990	18990	18990	18990	0
444	20230531	132400	1895568820	18990	18920	18990	18920	813
445	20230531	132300	1880179720	18930	18930	18930	18930	0
446	20230531	132200	1880179720	18930	18940	18940	18930	366
447	20230531	132100	1873250710	18940	18940	18940	18930	630
448	20230531	132000	1861322510	18940	18940	18940	18940	130
449	20230531	131900	1858860310	18940	18940	18940	18940	0
450	20230531	131800	1858860310	18940	18940	18940	18940	0
451	20230531	131700	1858860310	18940	18970	18970	18940	1657
452	20230531	131600	1827450520	18970	18970	18970	18970	1
453	20230531	131500	1827431550	18970	18970	18970	18970	195
454	20230531	131400	1823732400	18970	18970	18970	18970	100
455	20230531	131300	1821835400	18970	18970	18970	18970	0
456	20230531	131200	1821835400	18970	18970	18970	18970	126
457	20230531	131100	1819445180	18970	19000	19000	18970	105
458	20230531	131000	1817453300	19020	19020	19020	19020	10
459	20230531	130900	1817263100	18980	18980	18980	18980	0
460	20230531	130800	1817263100	18980	18980	18980	18980	0
461	20230531	130700	1817263100	18980	18980	18980	18980	66
462	20230531	130600	1816010420	18980	18980	18980	18980	0
463	20230531	130500	1816010420	18980	18980	18980	18980	0
464	20230531	130400	1816010420	18980	19000	19000	18980	1601
465	20230531	130300	1785610870	19000	19020	19020	19000	20
466	20230531	130200	1785230670	19010	19020	19020	19010	325
467	20230531	130100	1779052410	19000	19010	19030	19000	254
468	20230531	130000	1774225610	19010	19020	19020	19010	210
469	20230531	125900	1770232040	19030	19040	19040	19030	196
470	20230531	125800	1766501960	19040	19040	19040	19040	0
471	20230531	125700	1766501960	19040	19040	19040	19040	12
472	20230531	125600	1766273480	19040	19040	19040	19040	11
473	20230531	125500	1766064040	19040	19040	19040	19040	1
474	20230531	125400	1766045000	19040	19040	19040	19040	0
475	20230531	125300	1766045000	19040	19040	19040	19040	34
476	20230531	125200	1765397640	19050	19050	19050	19050	2
477	20230531	125100	1765359540	19030	19030	19030	19030	0
478	20230531	125000	1765359540	19030	19020	19030	19020	154
479	20230531	124900	1762430090	19020	19020	19020	19020	8
480	20230531	124800	1762277930	19020	19030	19030	19020	263
481	20230531	124700	1757275040	19040	19040	19040	19040	5
482	20230531	124600	1757179840	19040	19040	19040	19040	3
483	20230531	124500	1757122720	19030	19050	19050	19030	120
484	20230531	124400	1754837840	19030	19030	19030	19030	43
485	20230531	124300	1754019550	19030	19030	19030	19030	2
486	20230531	124200	1753981490	19030	19030	19030	19030	15
487	20230531	124100	1753696040	19010	19010	19010	19000	545
488	20230531	124000	1743335690	19030	19030	19030	19030	71
489	20230531	123900	1741984560	19040	19030	19040	19030	58
490	20230531	123800	1740880530	19040	19040	19040	19040	0
491	20230531	123700	1740880530	19040	19040	19040	19040	48
492	20230531	123600	1739966610	19040	19050	19050	19040	183
493	20230531	123500	1736480470	19050	19050	19050	19050	0
494	20230531	123400	1736480470	19050	19050	19050	19050	2
495	20230531	123300	1736442370	19050	19040	19050	19040	207
496	20230531	123200	1732499060	19040	19040	19040	19040	8
497	20230531	123100	1732346740	19040	19040	19040	19040	0
498	20230531	123000	1732346740	19040	18990	19040	18990	47
499	20230531	122900	1731453710	19030	19030	19030	19030	62
500	20230531	122800	1730273850	19030	18990	19030	18990	235
501	20230531	122700	1725806300	18990	18990	18990	18990	118
502	20230531	122600	1723565480	19000	19010	19010	19000	1053
503	20230531	122500	1703557730	19010	19010	19010	19010	0
504	20230531	122400	1703557730	19010	19010	19010	19010	0
505	20230531	122300	1703557730	19010	19010	19010	19010	4
506	20230531	122200	1703481690	19000	19010	19010	19000	95
507	20230531	122100	1701676480	19010	19010	19010	19010	5
508	20230531	122000	1701581430	19020	19020	19020	19020	366
509	20230531	121900	1694620110	19010	19010	19010	19010	428
510	20230531	121800	1686483830	19020	19020	19020	19020	105
511	20230531	121700	1684486730	19020	19020	19020	19020	274
512	20230531	121600	1679275250	19020	19020	19020	19020	380
513	20230531	121500	1672047650	19030	19030	19030	19030	0
514	20230531	121400	1672047650	19030	19030	19030	19030	115
515	20230531	121300	1669859200	19040	19040	19040	19040	10
516	20230531	121200	1669668800	19040	19040	19040	19040	12
517	20230531	121100	1669440320	19040	19040	19040	19040	60
518	20230531	121000	1668297920	19040	19040	19040	19040	0
519	20230531	120900	1668297920	19040	19050	19050	19040	84
520	20230531	120800	1666698390	19050	19050	19050	19050	24
521	20230531	120700	1666241190	19040	19050	19050	19040	72
522	20230531	120600	1664870290	19040	19070	19070	19040	111
523	20230531	120500	1662755010	19120	19100	19120	19100	59
524	20230531	120400	1661626950	19140	19140	19140	19140	161
525	20230531	120300	1658545410	19150	19050	19150	19050	110
526	20230531	120200	1656444280	19050	19010	19050	19010	112
527	20230531	120100	1654315090	19010	19010	19010	19010	90
528	20230531	120000	1652604190	19010	19010	19010	19010	49
529	20230531	115900	1651672700	19010	19010	19010	19010	2
530	20230531	115800	1651634680	19010	19010	19010	19010	4
531	20230531	115700	1651558640	19010	19010	19010	19010	51
532	20230531	115600	1650589130	19010	19010	19010	19010	19
533	20230531	115500	1650227940	19010	19010	19010	19010	31
534	20230531	115400	1649638630	19010	19010	19010	19010	0
535	20230531	115300	1649638630	19010	19010	19010	19010	45
536	20230531	115200	1648783180	19000	19000	19000	19000	0
537	20230531	115100	1648783180	19000	19000	19000	19000	89
538	20230531	115000	1647092180	19000	19000	19000	19000	0
539	20230531	114900	1647092180	19000	19000	19000	19000	10
540	20230531	114800	1646902180	18990	19040	19040	18990	251
541	20230531	114700	1642133540	18990	18990	18990	18990	0
542	20230531	114600	1642133540	18990	19000	19000	18990	215
543	20230531	114500	1638050170	19000	19010	19040	19000	160
544	20230531	114400	1635008550	19010	19020	19020	19010	52
545	20230531	114300	1634019970	19040	19040	19040	19040	40
546	20230531	114200	1633258370	19030	19030	19030	19030	129
547	20230531	114100	1630803500	19030	19030	19030	19030	260
548	20230531	114000	1625855700	19000	19000	19000	19000	5
549	20230531	113900	1625760700	18990	19000	19030	18990	179
550	20230531	113800	1622355890	18980	18980	18980	18980	0
551	20230531	113700	1622355890	18980	18980	18980	18980	5
552	20230531	113600	1622260990	19030	19030	19030	19030	6
553	20230531	113500	1622146810	18990	19030	19030	18990	10
554	20230531	113400	1621956550	19030	19030	19030	19030	0
555	20230531	113300	1621956550	19030	19030	19030	19030	6
556	20230531	113200	1621842370	18960	18970	18970	18960	555
557	20230531	113100	1611319550	18960	18960	19040	18960	321
558	20230531	113000	1605210310	19040	19040	19040	19040	7
559	20230531	112900	1605077030	18960	18960	18960	18960	0
560	20230531	112800	1605077030	18960	18950	18960	18950	84
561	20230531	112700	1603484660	18960	19000	19020	18960	421
562	20230531	112600	1595498160	19040	19000	19040	19000	25
563	20230531	112500	1595022360	19040	19040	19040	19040	67
564	20230531	112400	1593746680	18980	18990	18990	18980	50
565	20230531	112300	1592797670	18980	18980	18980	18980	30
566	20230531	112200	1592228270	18970	19010	19090	18970	831
567	20230531	112100	1576455310	19000	19010	19010	19000	320
568	20230531	112000	1570373850	19000	19000	19000	19000	5
569	20230531	111900	1570278850	19000	19010	19010	19000	710
570	20230531	111800	1556784810	19020	19110	19110	19020	1347
571	20230531	111700	1531148410	19140	19110	19140	19110	28
572	20230531	111600	1530612760	19110	19110	19170	19100	71
573	20230531	111500	1529254380	19100	19100	19200	19100	301
574	20230531	111400	1523493590	19100	19080	19100	19050	2650
575	20230531	111300	1472885800	19080	19050	19090	19020	1037
576	20230531	111200	1453113870	19070	19100	19100	19070	20
577	20230531	111100	1452731970	19100	19200	19200	19100	2084
578	20230531	111000	1412789460	19200	19280	19310	19190	4750
579	20230531	110900	1321397520	19270	19310	19350	19270	3910
580	20230531	110800	1245858970	19310	19100	19330	19100	4892
581	20230531	110700	1151895190	19100	19050	19100	19050	954
582	20230531	110600	1133682920	19050	19050	19050	19050	390
583	20230531	110500	1126253420	19080	19050	19080	19050	424
584	20230531	110400	1118176190	19050	19010	19050	19010	124
585	20230531	110300	1115818910	19010	19020	19020	19000	786
586	20230531	110200	1100876280	19020	19030	19030	19020	496
587	20230531	110100	1091437900	19030	19030	19030	19030	103
588	20230531	110000	1089477810	19040	19040	19040	19040	332
589	20230531	105900	1083156530	19050	19080	19080	19050	596
590	20230531	105800	1071802350	19090	19050	19090	19050	327
591	20230531	105700	1065569360	19050	19050	19050	19050	114
592	20230531	105600	1063397660	19050	19050	19050	19050	31
593	20230531	105500	1062807110	19050	19090	19100	19050	230
594	20230531	105400	1058421940	19100	19060	19100	19060	427
595	20230531	105300	1050275190	19060	19050	19060	19050	612
596	20230531	105200	1038610730	19050	19000	19090	19000	2619
597	20230531	105100	988768000	19000	18980	19000	18980	155
598	20230531	105000	985825330	18990	18970	18990	18970	350
599	20230531	104900	979182360	18980	18960	18980	18960	509
600	20230531	104800	969526460	18960	18930	18960	18930	216
601	20230531	104700	965435400	18930	18930	18930	18930	207
602	20230531	104600	961516890	18930	18930	18930	18930	5
603	20230531	104500	961422240	18930	18920	18930	18920	17
604	20230531	104400	961100450	18930	18930	18930	18920	41
605	20230531	104300	960324330	18920	18920	18920	18920	0
606	20230531	104200	960324330	18920	18910	18920	18910	6
607	20230531	104100	960210860	18930	18910	18930	18910	84
608	20230531	104000	958622160	18910	18910	18910	18910	79
609	20230531	103900	957128270	18910	18910	18930	18910	501
610	20230531	103800	947654280	18930	18910	18930	18910	3
611	20230531	103700	947597510	18910	18910	18910	18910	0
612	20230531	103600	947597510	18910	18910	18910	18910	1
613	20230531	103500	947578600	18910	18910	18910	18910	0
614	20230531	103400	947578600	18910	18930	18930	18910	144
615	20230531	103300	944852720	18950	18920	18950	18900	1183
616	20230531	103200	922480220	18920	18920	18920	18920	36
617	20230531	103100	921799100	18920	18920	18920	18920	99
618	20230531	103000	919926020	18920	18910	18920	18910	20
619	20230531	102900	919547800	18920	18920	18920	18910	206
620	20230531	102800	915650330	18920	18920	18920	18920	1
621	20230531	102700	915631410	18920	18920	18920	18920	6
622	20230531	102600	915517890	18910	18900	18910	18900	168
623	20230531	102500	912341280	18900	18910	18910	18900	493
624	20230531	102400	903022570	18910	18920	18920	18910	510
625	20230531	102300	893377560	18920	18920	18920	18920	0
626	20230531	102200	893377560	18920	18910	18920	18910	91
627	20230531	102100	891656690	18920	18920	18920	18920	91
628	20230531	102000	889934970	18920	18920	18920	18910	23
629	20230531	101900	889499840	18920	18920	18920	18920	6
630	20230531	101800	889386320	18920	18930	18930	18920	84
631	20230531	101700	887796800	18930	18940	18950	18930	93
632	20230531	101600	886035430	18940	18940	18940	18940	33
633	20230531	101500	885410410	18950	18960	18960	18950	81
634	20230531	101400	883875230	18950	18960	18960	18950	78
635	20230531	101300	882396520	18950	18930	18950	18930	120
636	20230531	101200	880122640	18950	18940	18960	18940	185
637	20230531	101100	876617340	18940	18940	18940	18940	1
638	20230531	101000	876598400	18940	18950	18950	18940	46
639	20230531	100900	875726710	18950	18970	18980	18950	260
640	20230531	100800	870794480	18950	18940	18950	18940	234
641	20230531	100700	866360330	18930	18900	18930	18900	1465
642	20230531	100600	838659040	18900	18870	18900	18870	1177
643	20230531	100500	816416260	18870	18900	18900	18870	1196
644	20230531	100400	793845010	18870	18880	18890	18870	1466
645	20230531	100300	766170480	18870	18860	18870	18860	258
646	20230531	100200	761302550	18860	18860	18860	18860	16
647	20230531	100100	761000790	18860	18860	18860	18860	64
648	20230531	100000	759793750	18860	18860	18860	18860	0
649	20230531	095900	759793750	18860	18860	18860	18860	21
650	20230531	095800	759397690	18870	18860	18870	18860	3
651	20230531	095700	759341090	18860	18860	18870	18860	467
652	20230531	095600	750530580	18860	18860	18860	18860	359
653	20230531	095500	743759840	18870	18870	18880	18870	984
654	20230531	095400	725191060	18870	18890	18890	18870	83
655	20230531	095300	723623490	18890	18880	18890	18880	1809
656	20230531	095200	689469460	18880	18870	18880	18870	408
657	20230531	095100	681770420	18860	18860	18860	18850	111
658	20230531	095000	679677710	18860	18860	18860	18860	135
659	20230531	094900	677131610	18870	18860	18870	18860	318
660	20230531	094800	671132530	18860	18830	18860	18830	239
661	20230531	094700	666629660	18830	18870	18880	18820	615
662	20230531	094600	655027260	18820	18900	18900	18820	494
663	20230531	094500	645708700	18890	18810	18890	18790	2100
664	20230531	094400	606163550	18830	18830	18830	18830	252
665	20230531	094300	601418390	18810	18810	18810	18810	63
666	20230531	094200	600233360	18810	18810	18810	18810	20
667	20230531	094100	599857160	18810	18810	18810	18810	3
668	20230531	094000	599800730	18800	18810	18810	18800	1143
669	20230531	093900	578310790	18810	18810	18850	18810	64
670	20230531	093800	577106910	18810	18850	18850	18810	152
671	20230531	093700	574241790	18850	18850	18850	18850	20
672	20230531	093600	573864790	18850	18830	18850	18810	1065
673	20230531	093500	553824070	18840	18820	18860	18820	660
674	20230531	093400	541388200	18820	18830	18830	18820	249
675	20230531	093300	536701820	18830	18830	18830	18820	46
676	20230531	093200	535836050	18830	18830	18830	18830	75
677	20230531	093100	534423800	18830	18830	18830	18830	10
678	20230531	093000	534235500	18820	18830	18830	18820	276
679	20230531	092900	529038660	18810	18850	18860	18810	1233
680	20230531	092800	505823820	18870	18870	18870	18870	117
681	20230531	092700	503616030	18880	18840	18880	18840	1106
682	20230531	092600	482739210	18840	18830	18840	18830	205
683	20230531	092500	478877790	18830	18830	18840	18830	206
684	20230531	092400	474998740	18830	18840	18850	18830	197
685	20230531	092300	471286680	18840	18850	18850	18830	302
686	20230531	092200	465597580	18850	18860	18870	18840	148
687	20230531	092100	462805160	18860	18850	18860	18830	259
688	20230531	092000	457922910	18850	18830	18850	18820	134
689	20230531	091900	455398370	18840	18830	18850	18810	551
690	20230531	091800	445022680	18830	18830	18840	18830	137
691	20230531	091700	442442850	18830	18770	18830	18770	561
692	20230531	091600	431903010	18770	18760	18770	18760	119
693	20230531	091500	429669630	18770	18730	18780	18730	256
694	20230531	091400	424871590	18720	18710	18730	18710	298
695	20230531	091300	419294990	18710	18680	18710	18680	206
696	20230531	091200	415446310	18680	18680	18680	18670	1021
697	20230531	091100	396374040	18680	18680	18710	18670	160
698	20230531	091000	393383260	18670	18710	18710	18670	674
699	20230531	090900	380799640	18710	18690	18730	18690	1335
700	20230531	090800	355825530	18660	18600	18660	18600	241
701	20230531	090700	351329200	18600	18590	18630	18590	855
702	20230531	090600	335422940	18590	18610	18610	18590	826
703	20230531	090500	320060150	18610	18620	18620	18600	245
704	20230531	090400	315501490	18610	18590	18610	18560	1667
705	20230531	090300	284534300	18590	18650	18650	18580	2649
706	20230531	090200	235263020	18660	18760	18760	18630	6602
707	20230531	090100	111760360	18760	18760	18880	18750	984
708	20230531	090000	93300640	18760	18740	18950	18740	4920