KissMeData/041190/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	190900	1707445240	4060	4060	4060	4060	7528
3	20230530	190800	1707445240	4060	4060	4060	4060	0
4	20230530	190700	1707445240	4060	4060	4060	4060	0
5	20230530	190600	1707445240	4060	4060	4060	4060	0
6	20230530	190500	1707445240	4060	4060	4060	4060	0
7	20230530	190400	1707445240	4060	4060	4060	4060	0
8	20230530	190300	1707445240	4060	4060	4060	4060	0
9	20230530	190200	1707445240	4060	4060	4060	4060	0
10	20230530	190100	1707445240	4060	4060	4060	4060	0
11	20230530	190000	1707445240	4060	4060	4060	4060	0
12	20230530	185900	1707445240	4060	4060	4060	4060	0
13	20230530	185800	1707445240	4060	4060	4060	4060	0
14	20230530	185700	1707445240	4060	4060	4060	4060	0
15	20230530	185600	1707445240	4060	4060	4060	4060	0
16	20230530	185500	1707445240	4060	4060	4060	4060	0
17	20230530	185400	1707445240	4060	4060	4060	4060	0
18	20230530	185300	1707445240	4060	4060	4060	4060	0
19	20230530	185200	1707445240	4060	4060	4060	4060	0
20	20230530	185100	1707445240	4060	4060	4060	4060	0
21	20230530	185000	1707445240	4060	4060	4060	4060	0
22	20230530	184900	1707445240	4060	4060	4060	4060	0
23	20230530	184800	1707445240	4060	4060	4060	4060	0
24	20230530	184700	1707445240	4060	4060	4060	4060	0
25	20230530	184600	1707445240	4060	4060	4060	4060	0
26	20230530	184500	1707445240	4060	4060	4060	4060	0
27	20230530	184400	1707445240	4060	4060	4060	4060	0
28	20230530	184300	1707445240	4060	4060	4060	4060	0
29	20230530	184200	1707445240	4060	4060	4060	4060	0
30	20230530	184100	1707445240	4060	4060	4060	4060	0
31	20230530	184000	1707445240	4060	4060	4060	4060	0
32	20230530	183900	1707445240	4060	4060	4060	4060	7528
33	20230530	183800	1707445240	4060	4060	4060	4060	0
34	20230530	183700	1707445240	4060	4060	4060	4060	0
35	20230530	183600	1707445240	4060	4060	4060	4060	0
36	20230530	183500	1707445240	4060	4060	4060	4060	0
37	20230530	183400	1707445240	4060	4060	4060	4060	0
38	20230530	183300	1707445240	4060	4060	4060	4060	0
39	20230530	183200	1707445240	4060	4060	4060	4060	0
40	20230530	183100	1707445240	4060	4060	4060	4060	0
41	20230530	183000	1707445240	4060	4060	4060	4060	0
42	20230530	182900	1707445240	4060	4060	4060	4060	0
43	20230530	182800	1707445240	4060	4060	4060	4060	0
44	20230530	182700	1707445240	4060	4060	4060	4060	0
45	20230530	182600	1707445240	4060	4060	4060	4060	0
46	20230530	182500	1707445240	4060	4060	4060	4060	0
47	20230530	182400	1707445240	4060	4060	4060	4060	0
48	20230530	182300	1707445240	4060	4060	4060	4060	0
49	20230530	182200	1707445240	4060	4060	4060	4060	0
50	20230530	182100	1707445240	4060	4060	4060	4060	0
51	20230530	182000	1707445240	4060	4060	4060	4060	0
52	20230530	181900	1707445240	4060	4060	4060	4060	0
53	20230530	181800	1707445240	4060	4060	4060	4060	0
54	20230530	181700	1707445240	4060	4060	4060	4060	0
55	20230530	181600	1707445240	4060	4060	4060	4060	0
56	20230530	181500	1707445240	4060	4060	4060	4060	0
57	20230530	181400	1707445240	4060	4060	4060	4060	0
58	20230530	181300	1707445240	4060	4060	4060	4060	0
59	20230530	181200	1707445240	4060	4060	4060	4060	0
60	20230530	181100	1707445240	4060	4060	4060	4060	0
61	20230530	181000	1707445240	4060	4060	4060	4060	0
62	20230530	180900	1707445240	4060	4060	4060	4060	7528
63	20230530	180800	1707445240	4060	4060	4060	4060	0
64	20230530	180700	1707445240	4060	4060	4060	4060	0
65	20230530	180600	1707445240	4060	4060	4060	4060	0
66	20230530	180500	1707445240	4060	4060	4060	4060	0
67	20230530	180400	1707445240	4060	4060	4060	4060	0
68	20230530	180300	1707445240	4060	4060	4060	4060	0
69	20230530	180200	1707445240	4060	4060	4060	4060	0
70	20230530	180100	1707445240	4060	4060	4060	4060	0
71	20230530	180000	1707445240	4060	4060	4060	4060	0
72	20230530	175900	1707445240	4060	4060	4060	4060	0
73	20230530	175800	1707445240	4060	4060	4060	4060	0
74	20230530	175700	1707445240	4060	4060	4060	4060	0
75	20230530	175600	1707445240	4060	4060	4060	4060	0
76	20230530	175500	1707445240	4060	4060	4060	4060	0
77	20230530	175400	1707445240	4060	4060	4060	4060	0
78	20230530	175300	1707445240	4060	4060	4060	4060	0
79	20230530	175200	1707445240	4060	4060	4060	4060	0
80	20230530	175100	1707445240	4060	4060	4060	4060	0
81	20230530	175000	1707445240	4060	4060	4060	4060	0
82	20230530	174900	1707445240	4060	4060	4060	4060	0
83	20230530	174800	1707445240	4060	4060	4060	4060	0
84	20230530	174700	1707445240	4060	4060	4060	4060	0
85	20230530	174600	1707445240	4060	4060	4060	4060	0
86	20230530	174500	1707445240	4060	4060	4060	4060	0
87	20230530	174400	1707445240	4060	4060	4060	4060	0
88	20230530	174300	1707445240	4060	4060	4060	4060	0
89	20230530	174200	1707445240	4060	4060	4060	4060	0
90	20230530	174100	1707445240	4060	4060	4060	4060	0
91	20230530	174000	1707445240	4060	4060	4060	4060	0
92	20230530	173900	1707445240	4060	4060	4060	4060	7528
93	20230530	173800	1707445240	4060	4060	4060	4060	0
94	20230530	173700	1707445240	4060	4060	4060	4060	0
95	20230530	173600	1707445240	4060	4060	4060	4060	0
96	20230530	173500	1707445240	4060	4060	4060	4060	0
97	20230530	173400	1707445240	4060	4060	4060	4060	0
98	20230530	173300	1707445240	4060	4060	4060	4060	0
99	20230530	173200	1707445240	4060	4060	4060	4060	0
100	20230530	173100	1707445240	4060	4060	4060	4060	0
101	20230530	173000	1707445240	4060	4060	4060	4060	0
102	20230530	172900	1707445240	4060	4060	4060	4060	0
103	20230530	172800	1707445240	4060	4060	4060	4060	0
104	20230530	172700	1707445240	4060	4060	4060	4060	0
105	20230530	172600	1707445240	4060	4060	4060	4060	0
106	20230530	172500	1707445240	4060	4060	4060	4060	0
107	20230530	172400	1707445240	4060	4060	4060	4060	0
108	20230530	172300	1707445240	4060	4060	4060	4060	0
109	20230530	172200	1707445240	4060	4060	4060	4060	0
110	20230530	172100	1707445240	4060	4060	4060	4060	0
111	20230530	172000	1707445240	4060	4060	4060	4060	0
112	20230530	171900	1707445240	4060	4060	4060	4060	0
113	20230530	171800	1707445240	4060	4060	4060	4060	0
114	20230530	171700	1707445240	4060	4060	4060	4060	0
115	20230530	171600	1707445240	4060	4060	4060	4060	0
116	20230530	171500	1707445240	4060	4060	4060	4060	0
117	20230530	171400	1707445240	4060	4060	4060	4060	0
118	20230530	171300	1707445240	4060	4060	4060	4060	0
119	20230530	171200	1707445240	4060	4060	4060	4060	0
120	20230530	171100	1707445240	4060	4060	4060	4060	0
121	20230530	171000	1707445240	4060	4060	4060	4060	0
122	20230530	170900	1707445240	4060	4060	4060	4060	7528
123	20230530	170800	1707445240	4060	4060	4060	4060	0
124	20230530	170700	1707445240	4060	4060	4060	4060	0
125	20230530	170600	1707445240	4060	4060	4060	4060	0
126	20230530	170500	1707445240	4060	4060	4060	4060	0
127	20230530	170400	1707445240	4060	4060	4060	4060	0
128	20230530	170300	1707445240	4060	4060	4060	4060	0
129	20230530	170200	1707445240	4060	4060	4060	4060	0
130	20230530	170100	1707445240	4060	4060	4060	4060	0
131	20230530	170000	1707445240	4060	4060	4060	4060	0
132	20230530	165900	1707445240	4060	4060	4060	4060	0
133	20230530	165800	1707445240	4060	4060	4060	4060	0
134	20230530	165700	1707445240	4060	4060	4060	4060	0
135	20230530	165600	1707445240	4060	4060	4060	4060	0
136	20230530	165500	1707445240	4060	4060	4060	4060	0
137	20230530	165400	1707445240	4060	4060	4060	4060	0
138	20230530	165300	1707445240	4060	4060	4060	4060	0
139	20230530	165200	1707445240	4060	4060	4060	4060	0
140	20230530	165100	1707445240	4060	4060	4060	4060	0
141	20230530	165000	1707445240	4060	4060	4060	4060	0
142	20230530	164900	1707445240	4060	4060	4060	4060	0
143	20230530	164800	1707445240	4060	4060	4060	4060	0
144	20230530	164700	1707445240	4060	4060	4060	4060	0
145	20230530	164600	1707445240	4060	4060	4060	4060	0
146	20230530	164500	1707445240	4060	4060	4060	4060	0
147	20230530	164400	1707445240	4060	4060	4060	4060	0
148	20230530	164300	1707445240	4060	4060	4060	4060	0
149	20230530	164200	1707445240	4060	4060	4060	4060	0
150	20230530	164100	1707445240	4060	4060	4060	4060	0
151	20230530	164000	1707445240	4060	4060	4060	4060	0
152	20230530	163900	1707445240	4060	4060	4060	4060	7528
153	20230530	163800	1707445240	4060	4060	4060	4060	0
154	20230530	163700	1707445240	4060	4060	4060	4060	0
155	20230530	163600	1707445240	4060	4060	4060	4060	0
156	20230530	163500	1707445240	4060	4060	4060	4060	0
157	20230530	163400	1707445240	4060	4060	4060	4060	0
158	20230530	163300	1707445240	4060	4060	4060	4060	0
159	20230530	163200	1707445240	4060	4060	4060	4060	0
160	20230530	163100	1707445240	4060	4060	4060	4060	0
161	20230530	163000	1707445240	4060	4060	4060	4060	0
162	20230530	162900	1707445240	4060	4060	4060	4060	0
163	20230530	162800	1707445240	4060	4060	4060	4060	0
164	20230530	162700	1707445240	4060	4060	4060	4060	0
165	20230530	162600	1707445240	4060	4060	4060	4060	0
166	20230530	162500	1707445240	4060	4060	4060	4060	0
167	20230530	162400	1707445240	4060	4060	4060	4060	0
168	20230530	162300	1707445240	4060	4060	4060	4060	0
169	20230530	162200	1707445240	4060	4060	4060	4060	0
170	20230530	162100	1707445240	4060	4060	4060	4060	0
171	20230530	162000	1707445240	4060	4060	4060	4060	0
172	20230530	161900	1707445240	4060	4060	4060	4060	0
173	20230530	161800	1707445240	4060	4060	4060	4060	0
174	20230530	161700	1707445240	4060	4060	4060	4060	0
175	20230530	161600	1707445240	4060	4060	4060	4060	0
176	20230530	161500	1707445240	4060	4060	4060	4060	0
177	20230530	161400	1707445240	4060	4060	4060	4060	0
178	20230530	161300	1707445240	4060	4060	4060	4060	0
179	20230530	161200	1707445240	4060	4060	4060	4060	0
180	20230530	161100	1707445240	4060	4060	4060	4060	0
181	20230530	161000	1707445240	4060	4060	4060	4060	0
182	20230530	160900	1707445240	4060	4060	4060	4060	7528
183	20230530	160800	1707445240	4060	4060	4060	4060	0
184	20230530	160700	1707445240	4060	4060	4060	4060	0
185	20230530	160600	1707445240	4060	4060	4060	4060	0
186	20230530	160500	1707445240	4060	4060	4060	4060	0
187	20230530	160400	1707445240	4060	4060	4060	4060	0
188	20230530	160300	1707445240	4060	4060	4060	4060	0
189	20230530	160200	1707445240	4060	4060	4060	4060	0
190	20230530	160100	1707445240	4060	4060	4060	4060	0
191	20230530	160000	1707445240	4060	4060	4060	4060	0
192	20230530	155900	1707445240	4060	4060	4060	4060	0
193	20230530	155800	1707445240	4060	4060	4060	4060	0
194	20230530	155700	1707445240	4060	4060	4060	4060	0
195	20230530	155600	1707445240	4060	4060	4060	4060	0
196	20230530	155500	1707445240	4060	4060	4060	4060	0
197	20230530	155400	1707445240	4060	4060	4060	4060	0
198	20230530	155300	1707445240	4060	4060	4060	4060	0
199	20230530	155200	1707445240	4060	4060	4060	4060	0
200	20230530	155100	1707445240	4060	4060	4060	4060	0
201	20230530	155000	1707445240	4060	4060	4060	4060	0
202	20230530	154900	1707445240	4060	4060	4060	4060	0
203	20230530	154800	1707445240	4060	4060	4060	4060	0
204	20230530	154700	1707445240	4060	4060	4060	4060	0
205	20230530	154600	1707445240	4060	4060	4060	4060	0
206	20230530	154500	1707445240	4060	4060	4060	4060	0
207	20230530	154400	1707445240	4060	4060	4060	4060	0
208	20230530	154300	1707445240	4060	4060	4060	4060	0
209	20230530	154200	1707445240	4060	4060	4060	4060	0
210	20230530	154100	1707445240	4060	4060	4060	4060	0
211	20230530	154000	1707445240	4060	4060	4060	4060	0
212	20230530	153900	1707445240	4060	4060	4060	4060	7528
213	20230530	153800	1707445240	4060	4060	4060	4060	0
214	20230530	153700	1707445240	4060	4060	4060	4060	0
215	20230530	153600	1707445240	4060	4060	4060	4060	0
216	20230530	153500	1707445240	4060	4060	4060	4060	0
217	20230530	153400	1707445240	4060	4060	4060	4060	0
218	20230530	153300	1707445240	4060	4060	4060	4060	0
219	20230530	153200	1707445240	4060	4060	4060	4060	0
220	20230530	153100	1707445240	4060	4060	4060	4060	0
221	20230530	153000	1707445240	4060	4060	4060	4060	7528
222	20230530	152900	1676881560	4055	4055	4055	4055	0
223	20230530	152800	1676881560	4055	4055	4055	4055	0
224	20230530	152700	1676881560	4055	4055	4055	4055	0
225	20230530	152600	1676881560	4055	4055	4055	4055	0
226	20230530	152500	1676881560	4055	4055	4055	4055	0
227	20230530	152400	1676881560	4055	4055	4055	4055	0
228	20230530	152300	1676881560	4055	4055	4055	4055	0
229	20230530	152200	1676881560	4055	4055	4055	4055	0
230	20230530	152100	1676881560	4055	4055	4055	4055	0
231	20230530	152000	1676881560	4055	4055	4055	4055	0
232	20230530	151900	1676881560	4055	4055	4055	4045	2425
233	20230530	151800	1667058240	4055	4050	4055	4050	571
234	20230530	151700	1664745590	4060	4060	4060	4050	1182
235	20230530	151600	1659952675	4060	4060	4060	4055	1289
236	20230530	151500	1654724600	4055	4050	4055	4050	2764
237	20230530	151400	1643517750	4050	4050	4055	4050	619
238	20230530	151300	1641010165	4055	4050	4055	4050	379
239	20230530	151200	1639475030	4055	4050	4055	4050	333
240	20230530	151100	1638126100	4050	4055	4055	4050	1949
241	20230530	151000	1630232345	4055	4050	4055	4050	3750
242	20230530	150900	1615027525	4050	4055	4055	4050	942
243	20230530	150800	1611209425	4055	4050	4055	4050	450
244	20230530	150700	1609386290	4055	4050	4055	4050	235
245	20230530	150600	1608434265	4055	4050	4055	4050	263
246	20230530	150500	1607368840	4055	4055	4055	4055	115
247	20230530	150400	1606902515	4050	4050	4050	4050	1238
248	20230530	150300	1601888615	4050	4045	4050	4045	513
249	20230530	150200	1599812005	4045	4040	4050	4040	295
250	20230530	150100	1598619050	4050	4035	4050	4035	304
251	20230530	150000	1597392260	4050	4050	4050	4035	263
252	20230530	145900	1596330035	4035	4035	4050	4035	211
253	20230530	145800	1595478575	4035	4055	4055	4035	5022
254	20230530	145700	1575186560	4055	4055	4055	4045	626
255	20230530	145600	1572649880	4055	4050	4055	4045	2053
256	20230530	145500	1564335455	4050	4050	4050	4050	57
257	20230530	145400	1564104605	4050	4040	4050	4040	2288
258	20230530	145300	1554839665	4050	4040	4050	4040	243
259	20230530	145200	1553857395	4040	4050	4050	4040	503
260	20230530	145100	1551822805	4050	4050	4050	4050	860
261	20230530	145000	1548339805	4050	4045	4050	4040	1423
262	20230530	144900	1542583550	4045	4045	4045	4040	1649
263	20230530	144800	1535920850	4045	4040	4045	4040	427
264	20230530	144700	1534194550	4045	4040	4045	4040	1293
265	20230530	144600	1528969365	4045	4045	4045	4040	362
266	20230530	144500	1527505325	4045	4045	4045	4045	974
267	20230530	144400	1523565495	4045	4045	4050	4045	4285
268	20230530	144300	1506216850	4050	4050	4050	4045	1251
269	20230530	144200	1501151280	4045	4045	4050	4045	521
270	20230530	144100	1499043560	4050	4045	4050	4045	245
271	20230530	144000	1498052260	4045	4045	4050	4045	348
272	20230530	143900	1496643905	4045	4050	4050	4045	1122
273	20230530	143800	1492100260	4050	4050	4055	4050	348
274	20230530	143700	1490690555	4055	4055	4055	4050	796
275	20230530	143600	1487466205	4050	4050	4050	4050	169
276	20230530	143500	1486781755	4050	4055	4055	4045	219
277	20230530	143400	1485895170	4050	4050	4050	4045	168
278	20230530	143300	1485215275	4050	4050	4050	4050	398
279	20230530	143200	1483603375	4050	4050	4050	4050	2581
280	20230530	143100	1473150325	4050	4055	4055	4050	192
281	20230530	143000	1472372700	4050	4050	4055	4050	385
282	20230530	142900	1470812980	4050	4050	4050	4050	347
283	20230530	142800	1469407630	4055	4050	4055	4050	303
284	20230530	142700	1468180155	4055	4050	4055	4050	231
285	20230530	142600	1467243855	4055	4050	4055	4050	149
286	20230530	142500	1466640130	4050	4055	4055	4050	1211
287	20230530	142400	1461735215	4055	4055	4055	4050	282
288	20230530	142300	1460592565	4050	4055	4055	4050	80
289	20230530	142200	1460268265	4055	4055	4055	4055	5
290	20230530	142100	1460247990	4055	4055	4055	4055	142
291	20230530	142000	1459672180	4055	4055	4060	4055	2957
292	20230530	141900	1447681540	4055	4055	4055	4055	876
293	20230530	141800	1444129360	4060	4060	4060	4060	56
294	20230530	141700	1443902000	4060	4055	4060	4055	528
295	20230530	141600	1441760660	4060	4055	4060	4055	2498
296	20230530	141500	1431629630	4055	4055	4055	4055	5
297	20230530	141400	1431609355	4055	4045	4055	4045	1791
298	20230530	141300	1424356330	4045	4050	4050	4045	1756
299	20230530	141200	1417245010	4050	4050	4055	4050	246
300	20230530	141100	1416248410	4055	4050	4055	4050	350
301	20230530	141000	1414830120	4050	4055	4055	4050	214
302	20230530	140900	1413963370	4050	4050	4055	4050	250
303	20230530	140800	1412950510	4055	4055	4055	4050	165
304	20230530	140700	1412281485	4055	4045	4055	4045	325
305	20230530	140600	1410966290	4055	4045	4055	4045	685
306	20230530	140500	1408192520	4045	4055	4055	4045	1406
307	20230530	140400	1402498625	4055	4055	4055	4055	55
308	20230530	140300	1402275600	4055	4055	4060	4050	4963
309	20230530	140200	1382137105	4055	4055	4055	4055	177
310	20230530	140100	1381419370	4055	4055	4055	4055	309
311	20230530	140000	1380166375	4055	4055	4055	4055	1893
312	20230530	135900	1372490260	4055	4055	4055	4055	71
313	20230530	135800	1372202355	4055	4045	4055	4045	738
314	20230530	135700	1369213300	4050	4050	4050	4050	166
315	20230530	135600	1368541000	4050	4050	4050	4050	214
316	20230530	135500	1367674300	4050	4050	4055	4050	642
317	20230530	135400	1365073925	4055	4055	4055	4050	525
318	20230530	135300	1362947040	4050	4050	4050	4050	175
319	20230530	135200	1362238290	4050	4055	4055	4050	320
320	20230530	135100	1360941940	4050	4055	4055	4050	83
321	20230530	135000	1360605515	4055	4055	4055	4050	144
322	20230530	134900	1360021645	4055	4050	4055	4050	314
323	20230530	134800	1358748670	4055	4055	4055	4055	55
324	20230530	134700	1358525645	4055	4050	4055	4050	413
325	20230530	134600	1356852720	4050	4050	4050	4050	354
326	20230530	134500	1355419020	4050	4045	4050	4045	746
327	20230530	134400	1352398185	4050	4050	4050	4050	96
328	20230530	134300	1352009385	4050	4050	4050	4050	292
329	20230530	134200	1350826785	4050	4050	4050	4050	122
330	20230530	134100	1350332685	4050	4055	4055	4050	154
331	20230530	134000	1349708685	4055	4050	4055	4050	328
332	20230530	133900	1348379955	4055	4050	4055	4050	1729
333	20230530	133800	1341377190	4045	4050	4050	4045	232
334	20230530	133700	1340438470	4045	4050	4050	4045	155
335	20230530	133600	1339811195	4045	4045	4045	4045	125
336	20230530	133500	1339305570	4045	4045	4045	4045	40
337	20230530	133400	1339143770	4040	4045	4045	4040	627
338	20230530	133300	1336609305	4045	4045	4045	4045	1208
339	20230530	133200	1331722945	4045	4045	4045	4040	296
340	20230530	133100	1330526510	4040	4040	4040	4040	188
341	20230530	133000	1329766990	4040	4040	4045	4040	153
342	20230530	132900	1329148695	4045	4045	4045	4045	305
343	20230530	132800	1327914970	4045	4050	4050	4045	379
344	20230530	132700	1326380465	4045	4045	4045	4040	639
345	20230530	132600	1323797155	4045	4040	4045	4040	817
346	20230530	132500	1320492925	4040	4040	4040	4040	216
347	20230530	132400	1319620285	4040	4040	4040	4040	95
348	20230530	132300	1319236485	4040	4040	4040	4040	82
349	20230530	132200	1318905205	4040	4040	4040	4040	0
350	20230530	132100	1318905205	4040	4040	4045	4040	40
351	20230530	132000	1318743580	4040	4040	4040	4040	209
352	20230530	131900	1317899220	4040	4040	4040	4040	19
353	20230530	131800	1317822460	4035	4045	4045	4035	8227
354	20230530	131700	1284625100	4045	4045	4045	4045	1158
355	20230530	131600	1279940990	4045	4040	4045	4040	9
356	20230530	131500	1279904605	4040	4040	4040	4040	300
357	20230530	131400	1278692605	4045	4040	4050	4040	1466
358	20230530	131300	1272766890	4040	4050	4050	4040	136
359	20230530	131200	1272217355	4050	4045	4050	4045	75
360	20230530	131100	1271913620	4045	4045	4045	4045	7
361	20230530	131000	1271885305	4040	4040	4040	4040	0
362	20230530	130900	1271885305	4040	4040	4040	4040	34
363	20230530	130800	1271747945	4040	4040	4050	4040	120
364	20230530	130700	1271263095	4050	4050	4050	4050	0
365	20230530	130600	1271263095	4050	4045	4050	4045	797
366	20230530	130500	1268039205	4045	4040	4045	4040	17
367	20230530	130400	1267970445	4040	4045	4050	4040	229
368	20230530	130300	1267044215	4050	4050	4050	4050	14
369	20230530	130200	1266987515	4055	4055	4055	4050	4106
370	20230530	130100	1250338610	4050	4050	4050	4050	2082
371	20230530	130000	1241906510	4045	4040	4050	4040	1791
372	20230530	125900	1234662765	4040	4040	4040	4040	161
373	20230530	125800	1234012325	4040	4035	4040	4030	123
374	20230530	125700	1233516575	4040	4045	4050	4040	194
375	20230530	125600	1232731845	4045	4040	4045	4030	1250
376	20230530	125500	1227682015	4040	4040	4040	4035	436
377	20230530	125400	1225922575	4040	4040	4040	4040	2
378	20230530	125300	1225914495	4040	4035	4040	4035	140
379	20230530	125200	1225349545	4040	4030	4040	4030	714
380	20230530	125100	1222465925	4040	4035	4040	4030	831
381	20230530	125000	1219111890	4035	4035	4035	4035	5
382	20230530	124900	1219091715	4035	4035	4035	4030	27
383	20230530	124800	1218982855	4030	4035	4035	4030	217
384	20230530	124700	1218107345	4035	4035	4035	4035	55
385	20230530	124600	1217885420	4035	4035	4035	4035	1382
386	20230530	124500	1212309050	4035	4040	4040	4035	203
387	20230530	124400	1211489015	4035	4035	4035	4035	17
388	20230530	124300	1211420420	4040	4040	4040	4040	369
389	20230530	124200	1209929660	4040	4040	4040	4040	0
390	20230530	124100	1209929660	4040	4045	4045	4040	48
391	20230530	124000	1209735735	4040	4035	4040	4035	2
392	20230530	123900	1209727660	4035	4035	4035	4030	1034
393	20230530	123800	1205555550	4035	4040	4040	4035	11937
394	20230530	123700	1157331905	4040	4045	4045	4040	5154
395	20230530	123600	1136484085	4045	4045	4045	4045	0
396	20230530	123500	1136484085	4045	4050	4050	4045	1037
397	20230530	123400	1132289370	4050	4045	4050	4045	9
398	20230530	123300	1132252960	4045	4045	4045	4045	17
399	20230530	123200	1132184195	4045	4045	4045	4045	810
400	20230530	123100	1128907745	4045	4045	4045	4045	17
401	20230530	123000	1128838980	4050	4050	4050	4050	32
402	20230530	122900	1128709380	4050	4055	4055	4050	3630
403	20230530	122800	1114007400	4055	4055	4055	4055	0
404	20230530	122700	1114007400	4055	4055	4055	4050	104
405	20230530	122600	1113586140	4055	4055	4055	4055	4
406	20230530	122500	1113569920	4050	4050	4050	4050	117
407	20230530	122400	1113096070	4050	4050	4050	4050	1000
408	20230530	122300	1109046070	4050	4050	4050	4050	31
409	20230530	122200	1108920520	4050	4050	4050	4050	250
410	20230530	122100	1107908020	4055	4055	4055	4050	5401
411	20230530	122000	1086007050	4055	4055	4055	4055	133
412	20230530	121900	1085467735	4060	4055	4060	4055	24
413	20230530	121800	1085370380	4060	4055	4060	4055	93
414	20230530	121700	1084992905	4055	4055	4055	4055	146
415	20230530	121600	1084400875	4060	4060	4060	4060	1
416	20230530	121500	1084396815	4055	4055	4055	4055	0
417	20230530	121400	1084396815	4055	4060	4060	4055	88
418	20230530	121300	1084039615	4060	4060	4060	4055	19
419	20230530	121200	1083962560	4060	4060	4060	4060	1175
420	20230530	121100	1079192060	4055	4055	4055	4055	50
421	20230530	121000	1078989310	4055	4060	4060	4055	589
422	20230530	120900	1076598055	4055	4055	4055	4055	17
423	20230530	120800	1076529120	4060	4060	4060	4060	0
424	20230530	120700	1076529120	4060	4060	4060	4060	5
425	20230530	120600	1076508820	4055	4060	4060	4055	117
426	20230530	120500	1076034025	4055	4055	4055	4055	96
427	20230530	120400	1075644745	4060	4060	4060	4060	0
428	20230530	120300	1075644745	4060	4060	4060	4060	0
429	20230530	120200	1075644745	4060	4060	4060	4055	94
430	20230530	120100	1075263190	4060	4055	4060	4055	222
431	20230530	120000	1074361955	4055	4060	4060	4055	36
432	20230530	115900	1074215810	4060	4055	4060	4055	78
433	20230530	115800	1073899345	4055	4060	4060	4055	89
434	20230530	115700	1073538090	4055	4055	4055	4055	47
435	20230530	115600	1073347505	4055	4055	4055	4055	20
436	20230530	115500	1073266405	4055	4055	4055	4055	51
437	20230530	115400	1073059600	4055	4050	4055	4050	252
438	20230530	115300	1072037825	4055	4055	4055	4055	1342
439	20230530	115200	1066596015	4055	4055	4055	4055	66
440	20230530	115100	1066328385	4055	4055	4055	4055	100
441	20230530	115000	1065922885	4055	4055	4055	4055	3310
442	20230530	114900	1052500835	4055	4060	4060	4055	1147
443	20230530	114800	1047844180	4065	4065	4065	4065	13
444	20230530	114700	1047791335	4065	4065	4065	4065	0
445	20230530	114600	1047791335	4065	4060	4065	4055	684
446	20230530	114500	1045013940	4055	4055	4055	4055	34
447	20230530	114400	1044876070	4055	4055	4055	4055	0
448	20230530	114300	1044876070	4055	4055	4055	4055	2
449	20230530	114200	1044867960	4060	4055	4060	4055	272
450	20230530	114100	1043764640	4055	4055	4055	4055	33
451	20230530	114000	1043630825	4060	4060	4060	4060	79
452	20230530	113900	1043310085	4060	4060	4060	4060	0
453	20230530	113800	1043310085	4060	4060	4060	4060	888
454	20230530	113700	1039704805	4060	4060	4060	4060	956
455	20230530	113600	1035823445	4060	4065	4065	4060	26
456	20230530	113500	1035717860	4065	4065	4065	4065	72
457	20230530	113400	1035425180	4060	4060	4060	4060	1076
458	20230530	113300	1031056620	4060	4055	4060	4055	39
459	20230530	113200	1030898450	4060	4060	4060	4060	0
460	20230530	113100	1030898450	4060	4060	4060	4060	0
461	20230530	113000	1030898450	4060	4055	4060	4055	215
462	20230530	112900	1030026600	4055	4050	4055	4050	4739
463	20230530	112800	1010810055	4055	4050	4055	4050	727
464	20230530	112700	1007865205	4050	4050	4050	4050	42
465	20230530	112600	1007695105	4050	4050	4050	4050	26
466	20230530	112500	1007589805	4050	4050	4050	4050	557
467	20230530	112400	1005333955	4050	4050	4055	4050	48
468	20230530	112300	1005139545	4055	4060	4060	4055	3228
469	20230530	112200	992042635	4060	4060	4060	4060	1036
470	20230530	112100	987836475	4065	4060	4065	4060	117
471	20230530	112000	987361090	4060	4060	4060	4060	58
472	20230530	111900	987125610	4060	4060	4060	4060	152
473	20230530	111800	986508490	4060	4060	4060	4060	92
474	20230530	111700	986134970	4065	4065	4065	4060	116
475	20230530	111600	985663645	4060	4060	4060	4060	43
476	20230530	111500	985489065	4060	4060	4060	4060	20
477	20230530	111400	985407865	4060	4060	4060	4060	10
478	20230530	111300	985367265	4060	4060	4065	4060	192
479	20230530	111200	984587740	4065	4065	4065	4065	868
480	20230530	111100	981059320	4070	4065	4070	4065	715
481	20230530	111000	978152820	4065	4070	4070	4065	655
482	20230530	110900	975489365	4070	4070	4070	4070	1203
483	20230530	110800	970593155	4070	4070	4070	4070	2067
484	20230530	110700	962180465	4070	4070	4070	4070	10
485	20230530	110600	962139765	4070	4075	4080	4070	412
486	20230530	110500	960462390	4075	4080	4080	4075	135
487	20230530	110400	959912220	4075	4080	4080	4075	1010
488	20230530	110300	955791470	4080	4080	4085	4080	460
489	20230530	110200	953914665	4080	4075	4085	4075	1343
490	20230530	110100	948436500	4075	4075	4085	4075	242
491	20230530	110000	947448300	4085	4080	4085	4075	4532
492	20230530	105900	928957595	4080	4075	4080	4070	1073
493	20230530	105800	924585225	4075	4080	4080	4075	30
494	20230530	105700	924462925	4075	4075	4080	4075	1867
495	20230530	105600	916854200	4075	4075	4080	4075	135
496	20230530	105500	916303550	4075	4080	4080	4075	70
497	20230530	105400	916018085	4080	4080	4080	4080	35
498	20230530	105300	915875285	4080	4080	4080	4080	482
499	20230530	105200	913908725	4080	4080	4085	4080	1233
500	20230530	105100	908877425	4080	4070	4080	4070	13047
501	20230530	105000	855666235	4075	4070	4075	4070	11
502	20230530	104900	855621440	4070	4075	4075	4070	541
503	20230530	104800	853419470	4075	4075	4075	4075	114
504	20230530	104700	852954920	4075	4075	4075	4070	189
505	20230530	104600	852184870	4075	4080	4080	4075	2099
506	20230530	104500	843631085	4075	4075	4080	4075	387
507	20230530	104400	842054010	4080	4075	4080	4075	3
508	20230530	104300	842041775	4075	4075	4080	4075	217
509	20230530	104200	841157250	4080	4080	4080	4080	72
510	20230530	104100	840863490	4080	4080	4080	4080	7
511	20230530	104000	840834930	4075	4075	4075	4075	116
512	20230530	103900	840362230	4075	4075	4075	4075	720
513	20230530	103800	837428230	4075	4075	4080	4075	1277
514	20230530	103700	832224405	4075	4075	4075	4075	165
515	20230530	103600	831552030	4075	4080	4080	4075	1556
516	20230530	103500	825203885	4075	4075	4075	4075	67
517	20230530	103400	824930860	4075	4075	4075	4075	16
518	20230530	103300	824865660	4075	4075	4075	4075	1113
519	20230530	103200	820330185	4070	4075	4075	4070	253
520	20230530	103100	819299295	4075	4080	4080	4075	153
521	20230530	103000	818675205	4080	4080	4080	4070	4473
522	20230530	102900	800427995	4080	4070	4080	4070	6449
523	20230530	102800	774138790	4070	4070	4075	4065	1219
524	20230530	102700	769181685	4070	4075	4075	4070	161
525	20230530	102600	768526360	4070	4060	4070	4060	5546
526	20230530	102500	745979400	4070	4065	4070	4065	2394
527	20230530	102400	736247785	4065	4065	4065	4065	229
528	20230530	102300	735316900	4065	4055	4065	4055	983
529	20230530	102200	731321565	4060	4060	4060	4055	524
530	20230530	102100	729194655	4065	4065	4065	4065	241
531	20230530	102000	728214990	4065	4065	4070	4065	4304
532	20230530	101900	710716355	4060	4065	4065	4060	610
533	20230530	101800	708237065	4065	4065	4070	4065	1434
534	20230530	101700	702406345	4065	4065	4065	4065	713
535	20230530	101600	699508000	4065	4065	4065	4065	820
536	20230530	101500	696174700	4065	4060	4065	4060	707
537	20230530	101400	693300895	4060	4060	4060	4060	55
538	20230530	101300	693077595	4060	4060	4060	4060	17
539	20230530	101200	693008575	4060	4065	4070	4060	753
540	20230530	101100	689947615	4070	4065	4070	4065	315
541	20230530	101000	688666565	4070	4065	4070	4065	191
542	20230530	100900	687889380	4065	4070	4070	4065	317
543	20230530	100800	686599215	4070	4070	4070	4070	256
544	20230530	100700	685557295	4070	4070	4070	4070	2
545	20230530	100600	685549155	4075	4080	4080	4070	3845
546	20230530	100500	669880820	4080	4080	4080	4075	354
547	20230530	100400	668437385	4075	4075	4080	4075	761
548	20230530	100300	665336225	4075	4080	4080	4075	1619
549	20230530	100200	658738750	4075	4070	4080	4070	6772
550	20230530	100100	631141935	4070	4070	4070	4060	1702
551	20230530	100000	624214965	4075	4070	4075	4070	85
552	20230530	095900	623868780	4070	4070	4075	4070	963
553	20230530	095800	619949365	4070	4070	4070	4070	13
554	20230530	095700	619896455	4070	4055	4070	4055	5121
555	20230530	095600	599083330	4060	4065	4065	4050	3092
556	20230530	095500	586539390	4055	4055	4060	4055	3197
557	20230530	095400	573565470	4060	4070	4070	4060	501
558	20230530	095300	571531350	4065	4070	4070	4065	1270
559	20230530	095200	566368780	4070	4070	4070	4065	40
560	20230530	095100	566206110	4070	4070	4075	4070	2202
561	20230530	095000	557233870	4070	4070	4070	4070	1474
562	20230530	094900	551234690	4070	4055	4070	4055	6554
563	20230530	094800	524568380	4055	4065	4065	4055	585
564	20230530	094700	522192305	4065	4070	4070	4065	498
565	20230530	094600	520166475	4070	4065	4070	4065	1150
566	20230530	094500	515491720	4065	4060	4065	4060	427
567	20230530	094400	513756215	4060	4060	4065	4060	2196
568	20230530	094300	504830520	4060	4055	4060	4055	661
569	20230530	094200	502147450	4055	4060	4060	4055	242
570	20230530	094100	501165185	4060	4060	4060	4060	1059
571	20230530	094000	496865645	4065	4065	4065	4060	1110
572	20230530	093900	492359005	4060	4060	4060	4060	253
573	20230530	093800	491331825	4060	4060	4060	4060	1161
574	20230530	093700	486618165	4060	4060	4060	4060	218
575	20230530	093600	485733085	4045	4060	4060	4045	365
576	20230530	093500	484254285	4065	4065	4065	4055	293
577	20230530	093400	483063250	4065	4060	4065	4045	3586
578	20230530	093300	468526190	4060	4065	4065	4055	499
579	20230530	093200	466500800	4060	4060	4065	4060	1435
580	20230530	093100	460671610	4060	4060	4065	4060	2324
581	20230530	093000	451236160	4060	4060	4060	4055	824
582	20230530	092900	447893345	4060	4065	4065	4060	4324
583	20230530	092800	430337525	4065	4075	4075	4060	1172
584	20230530	092700	425569560	4075	4080	4085	4075	3988
585	20230530	092600	409302490	4080	4065	4080	4065	12133
586	20230530	092500	359941305	4060	4055	4060	4055	1061
587	20230530	092400	355633650	4055	4055	4055	4055	1992
588	20230530	092300	347556090	4055	4055	4070	4050	810
589	20230530	092200	344267195	4055	4060	4070	4055	3406
590	20230530	092100	330426580	4065	4040	4065	4040	11151
591	20230530	092000	285259175	4040	4040	4045	4040	1842
592	20230530	091900	277817375	4045	4035	4045	4035	811
593	20230530	091800	274543355	4035	4040	4040	4020	1890
594	20230530	091700	266916470	4045	4045	4050	4045	926
595	20230530	091600	263170765	4045	4050	4055	4045	3522
596	20230530	091500	248908190	4050	4035	4050	4035	19263
597	20230530	091400	171070530	4030	4030	4035	4030	2409
598	20230530	091300	161352770	4030	4030	4030	4030	469
599	20230530	091200	159462700	4030	4030	4035	4030	1076
600	20230530	091100	155121890	4030	4020	4035	4020	3242
601	20230530	091000	142060130	4020	4020	4030	4020	1816
602	20230530	090900	134750935	4020	4025	4025	4015	703
603	20230530	090800	131924970	4020	4010	4025	4010	4281
604	20230530	090700	114721880	4010	4005	4015	4005	4590
605	20230530	090600	96312520	3995	3995	4000	3990	2201
606	20230530	090500	87519955	3995	4000	4005	3995	3871
607	20230530	090400	72036195	4005	4005	4010	4000	1347
608	20230530	090300	66646020	4005	4005	4005	4000	146
609	20230530	090200	66061490	4000	4005	4005	4000	1541
610	20230530	090100	59892690	4005	4005	4010	4000	4493
611	20230530	090000	41897965	4000	3985	4010	3985	10414