KissMeData/059090/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	193500	2095407920	9060	9060	9060	9060	5047
3	20230530	193400	2095407920	9060	9060	9060	9060	0
4	20230530	193300	2095407920	9060	9060	9060	9060	0
5	20230530	193200	2095407920	9060	9060	9060	9060	0
6	20230530	193100	2095407920	9060	9060	9060	9060	0
7	20230530	193000	2095407920	9060	9060	9060	9060	0
8	20230530	192900	2095407920	9060	9060	9060	9060	0
9	20230530	192800	2095407920	9060	9060	9060	9060	0
10	20230530	192700	2095407920	9060	9060	9060	9060	0
11	20230530	192600	2095407920	9060	9060	9060	9060	0
12	20230530	192500	2095407920	9060	9060	9060	9060	0
13	20230530	192400	2095407920	9060	9060	9060	9060	0
14	20230530	192300	2095407920	9060	9060	9060	9060	0
15	20230530	192200	2095407920	9060	9060	9060	9060	0
16	20230530	192100	2095407920	9060	9060	9060	9060	0
17	20230530	192000	2095407920	9060	9060	9060	9060	0
18	20230530	191900	2095407920	9060	9060	9060	9060	0
19	20230530	191800	2095407920	9060	9060	9060	9060	0
20	20230530	191700	2095407920	9060	9060	9060	9060	0
21	20230530	191600	2095407920	9060	9060	9060	9060	0
22	20230530	191500	2095407920	9060	9060	9060	9060	0
23	20230530	191400	2095407920	9060	9060	9060	9060	0
24	20230530	191300	2095407920	9060	9060	9060	9060	0
25	20230530	191200	2095407920	9060	9060	9060	9060	0
26	20230530	191100	2095407920	9060	9060	9060	9060	0
27	20230530	191000	2095407920	9060	9060	9060	9060	0
28	20230530	190900	2095407920	9060	9060	9060	9060	0
29	20230530	190800	2095407920	9060	9060	9060	9060	0
30	20230530	190700	2095407920	9060	9060	9060	9060	0
31	20230530	190600	2095407920	9060	9060	9060	9060	0
32	20230530	190500	2095407920	9060	9060	9060	9060	5047
33	20230530	190400	2095407920	9060	9060	9060	9060	0
34	20230530	190300	2095407920	9060	9060	9060	9060	0
35	20230530	190200	2095407920	9060	9060	9060	9060	0
36	20230530	190100	2095407920	9060	9060	9060	9060	0
37	20230530	190000	2095407920	9060	9060	9060	9060	0
38	20230530	185900	2095407920	9060	9060	9060	9060	0
39	20230530	185800	2095407920	9060	9060	9060	9060	0
40	20230530	185700	2095407920	9060	9060	9060	9060	0
41	20230530	185600	2095407920	9060	9060	9060	9060	0
42	20230530	185500	2095407920	9060	9060	9060	9060	0
43	20230530	185400	2095407920	9060	9060	9060	9060	0
44	20230530	185300	2095407920	9060	9060	9060	9060	0
45	20230530	185200	2095407920	9060	9060	9060	9060	0
46	20230530	185100	2095407920	9060	9060	9060	9060	0
47	20230530	185000	2095407920	9060	9060	9060	9060	0
48	20230530	184900	2095407920	9060	9060	9060	9060	0
49	20230530	184800	2095407920	9060	9060	9060	9060	0
50	20230530	184700	2095407920	9060	9060	9060	9060	0
51	20230530	184600	2095407920	9060	9060	9060	9060	0
52	20230530	184500	2095407920	9060	9060	9060	9060	0
53	20230530	184400	2095407920	9060	9060	9060	9060	0
54	20230530	184300	2095407920	9060	9060	9060	9060	0
55	20230530	184200	2095407920	9060	9060	9060	9060	0
56	20230530	184100	2095407920	9060	9060	9060	9060	0
57	20230530	184000	2095407920	9060	9060	9060	9060	0
58	20230530	183900	2095407920	9060	9060	9060	9060	0
59	20230530	183800	2095407920	9060	9060	9060	9060	0
60	20230530	183700	2095407920	9060	9060	9060	9060	0
61	20230530	183600	2095407920	9060	9060	9060	9060	0
62	20230530	183500	2095407920	9060	9060	9060	9060	5047
63	20230530	183400	2095407920	9060	9060	9060	9060	0
64	20230530	183300	2095407920	9060	9060	9060	9060	0
65	20230530	183200	2095407920	9060	9060	9060	9060	0
66	20230530	183100	2095407920	9060	9060	9060	9060	0
67	20230530	183000	2095407920	9060	9060	9060	9060	0
68	20230530	182900	2095407920	9060	9060	9060	9060	0
69	20230530	182800	2095407920	9060	9060	9060	9060	0
70	20230530	182700	2095407920	9060	9060	9060	9060	0
71	20230530	182600	2095407920	9060	9060	9060	9060	0
72	20230530	182500	2095407920	9060	9060	9060	9060	0
73	20230530	182400	2095407920	9060	9060	9060	9060	0
74	20230530	182300	2095407920	9060	9060	9060	9060	0
75	20230530	182200	2095407920	9060	9060	9060	9060	0
76	20230530	182100	2095407920	9060	9060	9060	9060	0
77	20230530	182000	2095407920	9060	9060	9060	9060	0
78	20230530	181900	2095407920	9060	9060	9060	9060	0
79	20230530	181800	2095407920	9060	9060	9060	9060	0
80	20230530	181700	2095407920	9060	9060	9060	9060	0
81	20230530	181600	2095407920	9060	9060	9060	9060	0
82	20230530	181500	2095407920	9060	9060	9060	9060	0
83	20230530	181400	2095407920	9060	9060	9060	9060	0
84	20230530	181300	2095407920	9060	9060	9060	9060	0
85	20230530	181200	2095407920	9060	9060	9060	9060	0
86	20230530	181100	2095407920	9060	9060	9060	9060	0
87	20230530	181000	2095407920	9060	9060	9060	9060	0
88	20230530	180900	2095407920	9060	9060	9060	9060	0
89	20230530	180800	2095407920	9060	9060	9060	9060	0
90	20230530	180700	2095407920	9060	9060	9060	9060	0
91	20230530	180600	2095407920	9060	9060	9060	9060	0
92	20230530	180500	2095407920	9060	9060	9060	9060	5047
93	20230530	180400	2095407920	9060	9060	9060	9060	0
94	20230530	180300	2095407920	9060	9060	9060	9060	0
95	20230530	180200	2095407920	9060	9060	9060	9060	0
96	20230530	180100	2095407920	9060	9060	9060	9060	0
97	20230530	180000	2095407920	9060	9060	9060	9060	0
98	20230530	175900	2095407920	9060	9060	9060	9060	0
99	20230530	175800	2095407920	9060	9060	9060	9060	0
100	20230530	175700	2095407920	9060	9060	9060	9060	0
101	20230530	175600	2095407920	9060	9060	9060	9060	0
102	20230530	175500	2095407920	9060	9060	9060	9060	0
103	20230530	175400	2095407920	9060	9060	9060	9060	0
104	20230530	175300	2095407920	9060	9060	9060	9060	0
105	20230530	175200	2095407920	9060	9060	9060	9060	0
106	20230530	175100	2095407920	9060	9060	9060	9060	0
107	20230530	175000	2095407920	9060	9060	9060	9060	0
108	20230530	174900	2095407920	9060	9060	9060	9060	0
109	20230530	174800	2095407920	9060	9060	9060	9060	0
110	20230530	174700	2095407920	9060	9060	9060	9060	0
111	20230530	174600	2095407920	9060	9060	9060	9060	0
112	20230530	174500	2095407920	9060	9060	9060	9060	0
113	20230530	174400	2095407920	9060	9060	9060	9060	0
114	20230530	174300	2095407920	9060	9060	9060	9060	0
115	20230530	174200	2095407920	9060	9060	9060	9060	0
116	20230530	174100	2095407920	9060	9060	9060	9060	0
117	20230530	174000	2095407920	9060	9060	9060	9060	0
118	20230530	173900	2095407920	9060	9060	9060	9060	0
119	20230530	173800	2095407920	9060	9060	9060	9060	0
120	20230530	173700	2095407920	9060	9060	9060	9060	0
121	20230530	173600	2095407920	9060	9060	9060	9060	0
122	20230530	173500	2095407920	9060	9060	9060	9060	5047
123	20230530	173400	2095407920	9060	9060	9060	9060	0
124	20230530	173300	2095407920	9060	9060	9060	9060	0
125	20230530	173200	2095407920	9060	9060	9060	9060	0
126	20230530	173100	2095407920	9060	9060	9060	9060	0
127	20230530	173000	2095407920	9060	9060	9060	9060	0
128	20230530	172900	2095407920	9060	9060	9060	9060	0
129	20230530	172800	2095407920	9060	9060	9060	9060	0
130	20230530	172700	2095407920	9060	9060	9060	9060	0
131	20230530	172600	2095407920	9060	9060	9060	9060	0
132	20230530	172500	2095407920	9060	9060	9060	9060	0
133	20230530	172400	2095407920	9060	9060	9060	9060	0
134	20230530	172300	2095407920	9060	9060	9060	9060	0
135	20230530	172200	2095407920	9060	9060	9060	9060	0
136	20230530	172100	2095407920	9060	9060	9060	9060	0
137	20230530	172000	2095407920	9060	9060	9060	9060	0
138	20230530	171900	2095407920	9060	9060	9060	9060	0
139	20230530	171800	2095407920	9060	9060	9060	9060	0
140	20230530	171700	2095407920	9060	9060	9060	9060	0
141	20230530	171600	2095407920	9060	9060	9060	9060	0
142	20230530	171500	2095407920	9060	9060	9060	9060	0
143	20230530	171400	2095407920	9060	9060	9060	9060	0
144	20230530	171300	2095407920	9060	9060	9060	9060	0
145	20230530	171200	2095407920	9060	9060	9060	9060	0
146	20230530	171100	2095407920	9060	9060	9060	9060	0
147	20230530	171000	2095407920	9060	9060	9060	9060	0
148	20230530	170900	2095407920	9060	9060	9060	9060	0
149	20230530	170800	2095407920	9060	9060	9060	9060	0
150	20230530	170700	2095407920	9060	9060	9060	9060	0
151	20230530	170600	2095407920	9060	9060	9060	9060	0
152	20230530	170500	2095407920	9060	9060	9060	9060	5047
153	20230530	170400	2095407920	9060	9060	9060	9060	0
154	20230530	170300	2095407920	9060	9060	9060	9060	0
155	20230530	170200	2095407920	9060	9060	9060	9060	0
156	20230530	170100	2095407920	9060	9060	9060	9060	0
157	20230530	170000	2095407920	9060	9060	9060	9060	0
158	20230530	165900	2095407920	9060	9060	9060	9060	0
159	20230530	165800	2095407920	9060	9060	9060	9060	0
160	20230530	165700	2095407920	9060	9060	9060	9060	0
161	20230530	165600	2095407920	9060	9060	9060	9060	0
162	20230530	165500	2095407920	9060	9060	9060	9060	0
163	20230530	165400	2095407920	9060	9060	9060	9060	0
164	20230530	165300	2095407920	9060	9060	9060	9060	0
165	20230530	165200	2095407920	9060	9060	9060	9060	0
166	20230530	165100	2095407920	9060	9060	9060	9060	0
167	20230530	165000	2095407920	9060	9060	9060	9060	0
168	20230530	164900	2095407920	9060	9060	9060	9060	0
169	20230530	164800	2095407920	9060	9060	9060	9060	0
170	20230530	164700	2095407920	9060	9060	9060	9060	0
171	20230530	164600	2095407920	9060	9060	9060	9060	0
172	20230530	164500	2095407920	9060	9060	9060	9060	0
173	20230530	164400	2095407920	9060	9060	9060	9060	0
174	20230530	164300	2095407920	9060	9060	9060	9060	0
175	20230530	164200	2095407920	9060	9060	9060	9060	0
176	20230530	164100	2095407920	9060	9060	9060	9060	0
177	20230530	164000	2095407920	9060	9060	9060	9060	0
178	20230530	163900	2095407920	9060	9060	9060	9060	0
179	20230530	163800	2095407920	9060	9060	9060	9060	0
180	20230530	163700	2095407920	9060	9060	9060	9060	0
181	20230530	163600	2095407920	9060	9060	9060	9060	0
182	20230530	163500	2095407920	9060	9060	9060	9060	5047
183	20230530	163400	2095407920	9060	9060	9060	9060	0
184	20230530	163300	2095407920	9060	9060	9060	9060	0
185	20230530	163200	2095407920	9060	9060	9060	9060	0
186	20230530	163100	2095407920	9060	9060	9060	9060	0
187	20230530	163000	2095407920	9060	9060	9060	9060	0
188	20230530	162900	2095407920	9060	9060	9060	9060	0
189	20230530	162800	2095407920	9060	9060	9060	9060	0
190	20230530	162700	2095407920	9060	9060	9060	9060	0
191	20230530	162600	2095407920	9060	9060	9060	9060	0
192	20230530	162500	2095407920	9060	9060	9060	9060	0
193	20230530	162400	2095407920	9060	9060	9060	9060	0
194	20230530	162300	2095407920	9060	9060	9060	9060	0
195	20230530	162200	2095407920	9060	9060	9060	9060	0
196	20230530	162100	2095407920	9060	9060	9060	9060	0
197	20230530	162000	2095407920	9060	9060	9060	9060	0
198	20230530	161900	2095407920	9060	9060	9060	9060	0
199	20230530	161800	2095407920	9060	9060	9060	9060	0
200	20230530	161700	2095407920	9060	9060	9060	9060	0
201	20230530	161600	2095407920	9060	9060	9060	9060	0
202	20230530	161500	2095407920	9060	9060	9060	9060	0
203	20230530	161400	2095407920	9060	9060	9060	9060	0
204	20230530	161300	2095407920	9060	9060	9060	9060	0
205	20230530	161200	2095407920	9060	9060	9060	9060	0
206	20230530	161100	2095407920	9060	9060	9060	9060	0
207	20230530	161000	2095407920	9060	9060	9060	9060	0
208	20230530	160900	2095407920	9060	9060	9060	9060	0
209	20230530	160800	2095407920	9060	9060	9060	9060	0
210	20230530	160700	2095407920	9060	9060	9060	9060	0
211	20230530	160600	2095407920	9060	9060	9060	9060	0
212	20230530	160500	2095407920	9060	9060	9060	9060	5047
213	20230530	160400	2095407920	9060	9060	9060	9060	0
214	20230530	160300	2095407920	9060	9060	9060	9060	0
215	20230530	160200	2095407920	9060	9060	9060	9060	0
216	20230530	160100	2095407920	9060	9060	9060	9060	0
217	20230530	160000	2095407920	9060	9060	9060	9060	0
218	20230530	155900	2095407920	9060	9060	9060	9060	0
219	20230530	155800	2095407920	9060	9060	9060	9060	0
220	20230530	155700	2095407920	9060	9060	9060	9060	0
221	20230530	155600	2095407920	9060	9060	9060	9060	0
222	20230530	155500	2095407920	9060	9060	9060	9060	0
223	20230530	155400	2095407920	9060	9060	9060	9060	0
224	20230530	155300	2095407920	9060	9060	9060	9060	0
225	20230530	155200	2095407920	9060	9060	9060	9060	0
226	20230530	155100	2095407920	9060	9060	9060	9060	0
227	20230530	155000	2095407920	9060	9060	9060	9060	0
228	20230530	154900	2095407920	9060	9060	9060	9060	0
229	20230530	154800	2095407920	9060	9060	9060	9060	0
230	20230530	154700	2095407920	9060	9060	9060	9060	0
231	20230530	154600	2095407920	9060	9060	9060	9060	0
232	20230530	154500	2095407920	9060	9060	9060	9060	0
233	20230530	154400	2095407920	9060	9060	9060	9060	0
234	20230530	154300	2095407920	9060	9060	9060	9060	0
235	20230530	154200	2095407920	9060	9060	9060	9060	0
236	20230530	154100	2095407920	9060	9060	9060	9060	0
237	20230530	154000	2095407920	9060	9060	9060	9060	0
238	20230530	153900	2095407920	9060	9060	9060	9060	0
239	20230530	153800	2095407920	9060	9060	9060	9060	0
240	20230530	153700	2095407920	9060	9060	9060	9060	0
241	20230530	153600	2095407920	9060	9060	9060	9060	0
242	20230530	153500	2095407920	9060	9060	9060	9060	5047
243	20230530	153400	2095407920	9060	9060	9060	9060	0
244	20230530	153300	2095407920	9060	9060	9060	9060	0
245	20230530	153200	2095407920	9060	9060	9060	9060	0
246	20230530	153100	2095407920	9060	9060	9060	9060	0
247	20230530	153000	2095407920	9060	9060	9060	9060	5047
248	20230530	152900	2049682100	9130	9130	9130	9130	0
249	20230530	152800	2049682100	9130	9130	9130	9130	0
250	20230530	152700	2049682100	9130	9130	9130	9130	0
251	20230530	152600	2049682100	9130	9130	9130	9130	0
252	20230530	152500	2049682100	9130	9130	9130	9130	0
253	20230530	152400	2049682100	9130	9130	9130	9130	0
254	20230530	152300	2049682100	9130	9130	9130	9130	0
255	20230530	152200	2049682100	9130	9130	9130	9130	0
256	20230530	152100	2049682100	9130	9130	9130	9130	0
257	20230530	152000	2049682100	9130	9130	9130	9130	0
258	20230530	151900	2049682100	9130	9130	9140	9120	2536
259	20230530	151800	2026528510	9120	9120	9130	9120	1360
260	20230530	151700	2014123480	9120	9120	9120	9110	771
261	20230530	151600	2007091970	9110	9120	9120	9110	6
262	20230530	151500	2007037290	9120	9110	9120	9110	1837
263	20230530	151400	1990299670	9110	9110	9110	9100	204
264	20230530	151300	1988442230	9100	9110	9110	9100	892
265	20230530	151200	1980324910	9110	9110	9110	9100	87
266	20230530	151100	1979532540	9110	9120	9120	9110	358
267	20230530	151000	1976270690	9120	9120	9120	9110	236
268	20230530	150900	1974120410	9120	9110	9120	9110	1262
269	20230530	150800	1962621940	9100	9100	9110	9100	311
270	20230530	150700	1959791620	9110	9100	9110	9100	8
271	20230530	150600	1959718810	9110	9100	9110	9090	703
272	20230530	150500	1953321600	9100	9100	9100	9090	43
273	20230530	150400	1952930710	9100	9100	9100	9100	1
274	20230530	150300	1952921610	9090	9100	9100	9090	240
275	20230530	150200	1950738980	9090	9090	9100	9080	1044
276	20230530	150100	1941258970	9080	9090	9100	9080	328
277	20230530	150000	1938277470	9100	9090	9100	9090	126
278	20230530	145900	1937132100	9080	9090	9090	9080	192
279	20230530	145800	1935388380	9080	9090	9090	9080	5
280	20230530	145700	1935342970	9080	9090	9090	9080	3
281	20230530	145600	1935315720	9080	9080	9100	9080	441
282	20230530	145500	1931308760	9080	9100	9100	9080	91
283	20230530	145400	1930482460	9100	9080	9100	9080	304
284	20230530	145300	1927722060	9100	9100	9100	9100	0
285	20230530	145200	1927722060	9100	9080	9100	9080	11
286	20230530	145100	1927622160	9100	9090	9100	9090	601
287	20230530	145000	1922159060	9100	9120	9120	9100	230
288	20230530	144900	1920066040	9110	9090	9110	9090	82
289	20230530	144800	1919319740	9090	9110	9120	9090	1748
290	20230530	144700	1903386650	9100	9100	9100	9100	50
291	20230530	144600	1902931650	9100	9100	9100	9100	159
292	20230530	144500	1901484750	9120	9120	9120	9120	3
293	20230530	144400	1901457390	9110	9110	9110	9110	0
294	20230530	144300	1901457390	9110	9120	9120	9110	557
295	20230530	144200	1896378040	9120	9120	9120	9120	0
296	20230530	144100	1896378040	9120	9090	9120	9090	302
297	20230530	144000	1893626860	9090	9110	9120	9090	176
298	20230530	143900	1892023920	9110	9110	9110	9110	1
299	20230530	143800	1892014810	9110	9110	9110	9090	56
300	20230530	143700	1891505350	9110	9080	9110	9080	32
301	20230530	143600	1891214730	9080	9090	9090	9080	366
302	20230530	143500	1887888550	9100	9110	9110	9100	878
303	20230530	143400	1879894690	9120	9120	9120	9120	100
304	20230530	143300	1878982690	9120	9120	9120	9120	0
305	20230530	143200	1878982690	9120	9120	9120	9110	21
306	20230530	143100	1878791270	9120	9120	9120	9120	58
307	20230530	143000	1878262310	9120	9110	9120	9110	1078
308	20230530	142900	1868441330	9110	9120	9120	9110	620
309	20230530	142800	1862787430	9120	9120	9120	9120	4
310	20230530	142700	1862750950	9130	9120	9130	9120	304
311	20230530	142600	1859978450	9130	9130	9130	9130	41
312	20230530	142500	1859604120	9130	9130	9130	9110	2004
313	20230530	142400	1841313050	9130	9130	9130	9130	9
314	20230530	142300	1841230880	9130	9140	9140	9130	6
315	20230530	142200	1841176080	9140	9150	9150	9130	828
316	20230530	142100	1833601940	9150	9160	9160	9150	739
317	20230530	142000	1826840080	9160	9160	9160	9160	256
318	20230530	141900	1824495120	9160	9160	9160	9160	443
319	20230530	141800	1820437240	9160	9160	9160	9150	114
320	20230530	141700	1819393020	9160	9160	9160	9160	155
321	20230530	141600	1817973220	9160	9140	9160	9120	1029
322	20230530	141500	1808573230	9150	9150	9150	9140	158
323	20230530	141400	1807128930	9150	9140	9150	9140	106
324	20230530	141300	1806160080	9140	9150	9160	9140	91
325	20230530	141200	1805327590	9160	9150	9160	9150	3171
326	20230530	141100	1776310100	9140	9130	9150	9130	1523
327	20230530	141000	1762391970	9140	9140	9140	9130	783
328	20230530	140900	1755235410	9140	9120	9140	9120	2517
329	20230530	140800	1732274170	9120	9110	9120	9110	232
330	20230530	140700	1730160640	9110	9110	9110	9110	344
331	20230530	140600	1727026800	9110	9110	9110	9100	19
332	20230530	140500	1726853730	9110	9110	9120	9110	255
333	20230530	140400	1724530370	9120	9110	9120	9110	84
334	20230530	140300	1723765110	9120	9110	9120	9110	37
335	20230530	140200	1723428020	9110	9120	9120	9110	15
336	20230530	140100	1723291360	9120	9110	9120	9110	1064
337	20230530	140000	1713592340	9110	9100	9110	9100	700
338	20230530	135900	1707216340	9110	9110	9110	9090	307
339	20230530	135800	1704421590	9120	9110	9120	9110	377
340	20230530	135700	1700987100	9120	9110	9120	9110	42
341	20230530	135600	1700604180	9110	9100	9120	9100	125
342	20230530	135500	1699464940	9110	9090	9110	9090	17518
343	20230530	135400	1540043310	9090	9090	9090	9090	644
344	20230530	135300	1534189350	9080	9080	9080	9080	20
345	20230530	135200	1534007750	9070	9070	9070	9070	98
346	20230530	135100	1533118890	9060	9080	9080	9060	105
347	20230530	135000	1532166170	9070	9080	9080	9070	518
348	20230530	134900	1527465850	9080	9080	9080	9080	10
349	20230530	134800	1527375050	9090	9090	9090	9090	822
350	20230530	134700	1519903070	9090	9080	9090	9070	438
351	20230530	134600	1515926040	9080	9070	9080	9070	1854
352	20230530	134500	1499094220	9070	9070	9070	9070	90
353	20230530	134400	1498277920	9070	9070	9070	9070	201
354	20230530	134300	1496454850	9070	9070	9070	9070	46
355	20230530	134200	1496037630	9070	9070	9070	9070	134
356	20230530	134100	1494822250	9070	9080	9080	9070	6
357	20230530	134000	1494767780	9080	9080	9080	9080	11
358	20230530	133900	1494667900	9080	9090	9090	9080	209
359	20230530	133800	1492769090	9090	9090	9090	9090	407
360	20230530	133700	1489069460	9090	9090	9090	9090	330
361	20230530	133600	1486069760	9090	9090	9090	9090	1020
362	20230530	133500	1476797960	9090	9090	9090	9090	1
363	20230530	133400	1476788870	9090	9100	9100	9090	159
364	20230530	133300	1475342970	9100	9090	9100	9090	1331
365	20230530	133200	1463239740	9090	9090	9090	9090	306
366	20230530	133100	1460458200	9090	9090	9090	9090	4308
367	20230530	133000	1421298480	9090	9080	9090	9080	710
368	20230530	132900	1414851670	9070	9080	9080	9070	77
369	20230530	132800	1414153170	9080	9070	9080	9070	3458
370	20230530	132700	1382760270	9070	9070	9070	9070	3
371	20230530	132600	1382733060	9070	9070	9070	9060	440
372	20230530	132500	1378745500	9070	9050	9070	9050	2860
373	20230530	132400	1352810860	9050	9050	9050	9050	200
374	20230530	132300	1351000860	9050	9050	9050	9050	0
375	20230530	132200	1351000860	9050	9050	9050	9050	12
376	20230530	132100	1350892260	9050	9050	9050	9050	1000
377	20230530	132000	1341842260	9050	9040	9050	9040	5
378	20230530	131900	1341797020	9050	9050	9050	9050	1
379	20230530	131800	1341787970	9030	9030	9030	9030	13
380	20230530	131700	1341670580	9040	9040	9040	9040	378
381	20230530	131600	1338253460	9050	9050	9050	9050	0
382	20230530	131500	1338253460	9050	9050	9050	9050	142
383	20230530	131400	1336968360	9050	9050	9050	9050	6
384	20230530	131300	1336914060	9050	9040	9050	9040	35
385	20230530	131200	1336597330	9050	9040	9050	9040	2
386	20230530	131100	1336579240	9040	9040	9040	9040	70
387	20230530	131000	1335946440	9040	9040	9040	9040	344
388	20230530	130900	1332836680	9040	9040	9040	9040	200
389	20230530	130800	1331028680	9040	9040	9050	9040	155
390	20230530	130700	1329627440	9040	9040	9040	9040	100
391	20230530	130600	1328723440	9060	9060	9060	9060	903
392	20230530	130500	1320542260	9050	9050	9050	9050	80
393	20230530	130400	1319818260	9050	9050	9050	9050	305
394	20230530	130300	1317058010	9050	9050	9050	9050	484
395	20230530	130200	1312677810	9050	9060	9060	9050	60
396	20230530	130100	1312134800	9050	9050	9050	9040	171
397	20230530	130000	1310588250	9050	9050	9050	9050	0
398	20230530	125900	1310588250	9050	9050	9050	9050	0
399	20230530	125800	1310588250	9050	9050	9050	9050	5
400	20230530	125700	1310543000	9040	9050	9050	9040	202
401	20230530	125600	1308716720	9050	9060	9060	9050	41
402	20230530	125500	1308345410	9050	9050	9050	9050	66
403	20230530	125400	1307748110	9060	9060	9060	9060	592
404	20230530	125300	1302384590	9060	9060	9070	9060	105
405	20230530	125200	1301432690	9060	9060	9060	9060	120
406	20230530	125100	1300345490	9060	9050	9060	9050	3112
407	20230530	125000	1272169320	9050	9040	9050	9040	197
408	20230530	124900	1270388430	9040	9030	9050	9030	184
409	20230530	124800	1268725830	9030	9030	9040	9030	120
410	20230530	124700	1267641140	9040	9030	9040	9030	131
411	20230530	124600	1266458200	9030	9030	9030	9030	40
412	20230530	124500	1266097000	9040	9040	9040	9040	0
413	20230530	124400	1266097000	9040	9040	9040	9040	0
414	20230530	124300	1266097000	9040	9040	9040	9040	240
415	20230530	124200	1263927400	9040	9040	9040	9040	80
416	20230530	124100	1263204200	9040	9040	9040	9040	0
417	20230530	124000	1263204200	9040	9040	9040	9040	0
418	20230530	123900	1263204200	9040	9040	9040	9040	1382
419	20230530	123800	1250710920	9050	9040	9050	9040	121
420	20230530	123700	1249615970	9040	9040	9040	9040	514
421	20230530	123600	1244969410	9030	9030	9030	9030	433
422	20230530	123500	1241059420	9030	9020	9030	9020	55
423	20230530	123400	1240562970	9020	9000	9020	9000	1528
424	20230530	123300	1226783440	9010	9010	9010	9000	473
425	20230530	123200	1222525590	9010	9010	9010	9010	1
426	20230530	123100	1222516580	9010	9000	9010	9000	51
427	20230530	123000	1222057570	9000	9000	9000	9000	0
428	20230530	122900	1222057570	9000	9010	9020	9000	585
429	20230530	122800	1216789520	9020	9020	9020	9020	253
430	20230530	122700	1214507460	9020	9020	9020	9020	291
431	20230530	122600	1211882640	9020	9020	9020	9020	1
432	20230530	122500	1211873620	9020	9020	9020	9020	8
433	20230530	122400	1211801460	9020	9030	9040	9020	112
434	20230530	122300	1210790170	9030	9020	9030	9020	131
435	20230530	122200	1209608250	9020	9020	9020	9020	0
436	20230530	122100	1209608250	9020	9020	9020	9020	110
437	20230530	122000	1208616050	9020	9020	9020	9020	210
438	20230530	121900	1206721850	9020	9030	9030	9020	609
439	20230530	121800	1201228580	9020	9020	9020	9020	81
440	20230530	121700	1200497960	9020	9030	9030	9020	135
441	20230530	121600	1199280160	9030	9030	9030	9030	237
442	20230530	121500	1197140050	9030	9040	9040	9030	150
443	20230530	121400	1195784550	9040	9030	9040	9030	2
444	20230530	121300	1195766480	9030	9030	9030	9030	39
445	20230530	121200	1195414310	9030	9050	9050	9030	150
446	20230530	121100	1194058810	9050	9050	9050	9050	41
447	20230530	121000	1193687760	9030	9050	9050	9030	114
448	20230530	120900	1192657060	9030	9030	9030	9030	380
449	20230530	120800	1189225660	9050	9050	9050	9050	0
450	20230530	120700	1189225660	9050	9030	9050	9030	396
451	20230530	120600	1185647860	9030	9040	9050	9030	1568
452	20230530	120500	1171488610	9050	9050	9050	9050	12
453	20230530	120400	1171380010	9050	9050	9050	9050	0
454	20230530	120300	1171380010	9050	9050	9050	9050	100
455	20230530	120200	1170475010	9050	9040	9050	9040	21
456	20230530	120100	1170285160	9040	9040	9040	9040	200
457	20230530	120000	1168477160	9050	9050	9050	9050	203
458	20230530	115900	1166640010	9050	9050	9050	9050	2
459	20230530	115800	1166621910	9050	9050	9050	9050	0
460	20230530	115700	1166621910	9050	9040	9050	9040	49
461	20230530	115600	1166178940	9040	9040	9040	9040	888
462	20230530	115500	1158151420	9040	9040	9050	9040	35
463	20230530	115400	1157834690	9040	9040	9040	9040	50
464	20230530	115300	1157382690	9040	9050	9050	9040	191
465	20230530	115200	1155654240	9050	9040	9050	9040	1693
466	20230530	115100	1140333870	9040	9040	9040	9040	2
467	20230530	115000	1140315790	9050	9040	9050	9040	90
468	20230530	114900	1139501890	9040	9040	9040	9040	110
469	20230530	114800	1138507490	9050	9050	9050	9050	0
470	20230530	114700	1138507490	9050	9040	9050	9040	21
471	20230530	114600	1138317640	9050	9050	9050	9040	24
472	20230530	114500	1138100660	9050	9050	9050	9050	2
473	20230530	114400	1138082560	9040	9040	9040	9040	259
474	20230530	114300	1135741200	9040	9040	9040	9040	50
475	20230530	114200	1135289200	9050	9040	9050	9040	2
476	20230530	114100	1135271110	9050	9050	9050	9050	19
477	20230530	114000	1135099160	9050	9050	9050	9050	358
478	20230530	113900	1131859260	9050	9040	9050	9040	7
479	20230530	113800	1131795920	9040	9050	9050	9040	2599
480	20230530	113700	1108279480	9040	9040	9040	9040	126
481	20230530	113600	1107140440	9050	9050	9050	9050	3
482	20230530	113500	1107113290	9050	9040	9050	9040	133
483	20230530	113400	1105910870	9040	9040	9040	9040	610
484	20230530	113300	1100396470	9040	9050	9050	9040	331
485	20230530	113200	1097404220	9040	9040	9040	9040	30
486	20230530	113100	1097133020	9040	9050	9050	9040	25
487	20230530	113000	1096906980	9030	9040	9050	9030	16
488	20230530	112900	1096762370	9030	9040	9040	9030	470
489	20230530	112800	1092514180	9040	9040	9040	9040	125
490	20230530	112700	1091384180	9050	9040	9050	9030	1513
491	20230530	112600	1077694970	9040	9030	9050	9030	39
492	20230530	112500	1077342480	9030	9030	9030	9030	5
493	20230530	112400	1077297330	9040	9040	9040	9040	21
494	20230530	112300	1077107490	9040	9040	9040	9040	636
495	20230530	112200	1071358050	9040	9040	9040	9040	12
496	20230530	112100	1071249570	9040	9040	9040	9040	432
497	20230530	112000	1067344290	9050	9050	9050	9040	82
498	20230530	111900	1066602390	9040	9050	9050	9040	154
499	20230530	111800	1065210210	9040	9040	9040	9040	0
500	20230530	111700	1065210210	9040	9040	9040	9040	195
501	20230530	111600	1063447410	9030	9030	9030	9030	100
502	20230530	111500	1062544410	9030	9030	9030	9030	160
503	20230530	111400	1061099610	9040	9030	9040	9030	201
504	20230530	111300	1059284570	9040	9040	9040	9040	207
505	20230530	111200	1057413290	9040	9040	9040	9040	5
506	20230530	111100	1057368090	9030	9030	9030	9030	4
507	20230530	111000	1057331970	9040	9040	9040	9040	1
508	20230530	110900	1057322930	9040	9030	9040	9030	140
509	20230530	110800	1056057630	9040	9040	9040	9040	2
510	20230530	110700	1056039550	9040	9040	9040	9040	10
511	20230530	110600	1055949150	9040	9030	9040	9030	597
512	20230530	110500	1050556580	9040	9040	9040	9040	500
513	20230530	110400	1046036580	9050	9040	9060	9040	4
514	20230530	110300	1046000390	9050	9060	9060	9050	741
515	20230530	110200	1039286940	9060	9060	9070	9060	2452
516	20230530	110100	1017071070	9060	9040	9060	9040	6635
517	20230530	110000	957026060	9050	9040	9050	9040	2618
518	20230530	105900	933333260	9050	9050	9050	9050	20
519	20230530	105800	933152260	9050	9050	9050	9050	21
520	20230530	105700	932962210	9050	9050	9050	9030	1147
521	20230530	105600	922601970	9040	9040	9040	9040	312
522	20230530	105500	919781490	9040	9020	9040	9020	530
523	20230530	105400	914996080	9020	9030	9040	9020	420
524	20230530	105300	911203630	9040	9040	9040	9040	1
525	20230530	105200	911194590	9030	9030	9030	9030	3
526	20230530	105100	911167500	9040	9010	9040	9010	138
527	20230530	105000	909923220	9020	9010	9020	9010	315
528	20230530	104900	907084920	9020	9010	9020	9010	106
529	20230530	104800	906129850	9010	9010	9010	9010	618
530	20230530	104700	900561670	9020	9020	9020	9020	104
531	20230530	104600	899623590	9040	9030	9040	9020	155
532	20230530	104500	898222720	9020	9020	9020	9020	5
533	20230530	104400	898177620	9020	9040	9040	9020	503
534	20230530	104300	893640520	9040	9040	9040	9040	52
535	20230530	104200	893170440	9040	9030	9050	9020	3009
536	20230530	104100	865982620	9030	9020	9030	9020	407
537	20230530	104000	862310340	9010	9010	9010	9010	50
538	20230530	103900	861859840	9010	9010	9010	9010	50
539	20230530	103800	861409340	9010	9010	9010	9010	171
540	20230530	103700	859868630	9010	9000	9010	9000	343
541	20230530	103600	856781620	8990	8990	8990	8990	3
542	20230530	103500	856754650	8990	9000	9000	8990	722
543	20230530	103400	850262450	9000	9000	9000	9000	1221
544	20230530	103300	839273450	9010	9000	9010	9000	111
545	20230530	103200	838274440	9010	9010	9010	9010	2
546	20230530	103100	838256420	9020	9020	9030	9020	661
547	20230530	103000	832294190	9020	9020	9020	9020	100
548	20230530	102900	831392190	9020	9020	9020	9020	298
549	20230530	102800	828704230	9020	9020	9020	9020	194
550	20230530	102700	826954350	9020	9010	9020	9000	1210
551	20230530	102600	816058400	9020	9020	9020	9020	204
552	20230530	102500	814218320	9030	9010	9030	9010	21
553	20230530	102400	814029090	9030	9030	9030	9000	3268
554	20230530	102300	784611040	9010	9030	9030	9010	2
555	20230530	102200	784593000	9020	9020	9020	9020	21
556	20230530	102100	784403580	9020	9010	9020	9010	472
557	20230530	102000	780146200	9000	9000	9000	9000	0
558	20230530	101900	780146200	9000	9000	9000	9000	0
559	20230530	101800	780146200	9000	9000	9000	9000	0
560	20230530	101700	780146200	9000	9000	9000	9000	0
561	20230530	101600	780146200	9000	9010	9010	9000	1001
562	20230530	101500	771132520	9010	9010	9010	9010	26
563	20230530	101400	770898260	9020	9010	9020	9010	113
564	20230530	101300	769879100	9010	9010	9010	9010	22
565	20230530	101200	769680880	9010	9010	9010	9010	1
566	20230530	101100	769671870	9030	9030	9030	9030	0
567	20230530	101000	769671870	9030	9030	9030	9030	32
568	20230530	100900	769382910	9030	9030	9040	9030	74
569	20230530	100800	768714640	9030	9010	9030	9010	80
570	20230530	100700	767993340	9010	9030	9030	9000	1089
571	20230530	100600	758183020	9030	9030	9030	9030	41
572	20230530	100500	757812790	9040	9040	9050	9040	1048
573	20230530	100400	748338760	9040	9030	9040	9030	171
574	20230530	100300	746793120	9040	9040	9040	9040	646
575	20230530	100200	740953280	9040	9010	9040	9010	3377
576	20230530	100100	710496320	9000	9000	9000	9000	256
577	20230530	100000	708192320	9000	9000	9000	9000	12
578	20230530	095900	708084320	9010	9010	9010	9010	38
579	20230530	095800	707741940	9020	9020	9020	9010	448
580	20230530	095700	703701100	9020	8990	9020	8990	550
581	20230530	095600	698752610	8990	8980	8990	8980	11
582	20230530	095500	698653730	8980	8980	8980	8980	748
583	20230530	095400	691936690	8980	8940	8980	8940	732
584	20230530	095300	685376220	8940	8940	8940	8940	30
585	20230530	095200	685108020	8940	8940	8940	8940	200
586	20230530	095100	683320020	8930	8930	8930	8930	10
587	20230530	095000	683230720	8930	8930	8930	8930	10
588	20230530	094900	683141420	8930	8930	8930	8930	1
589	20230530	094800	683132490	8930	8930	8930	8930	134
590	20230530	094700	681935870	8930	8940	8940	8930	222
591	20230530	094600	679953300	8930	8920	8930	8920	268
592	20230530	094500	677562700	8920	8930	8940	8920	1343
593	20230530	094400	665573020	8930	8960	8960	8930	1616
594	20230530	094300	651105270	8960	8980	8980	8960	2145
595	20230530	094200	631872000	8970	8980	8990	8970	1276
596	20230530	094100	620420080	8970	8980	8980	8970	21
597	20230530	094000	620231600	8970	8980	8980	8970	1408
598	20230530	093900	607589590	8990	9000	9000	8990	257
599	20230530	093800	605278150	9000	8960	9010	8960	840
600	20230530	093700	597734180	8970	8970	8980	8970	220
601	20230530	093600	595760770	8970	8970	8970	8970	554
602	20230530	093500	590791390	8980	9000	9000	8980	637
603	20230530	093400	585066500	9000	9010	9010	9000	305
604	20230530	093300	582318950	9010	9030	9030	9010	140
605	20230530	093200	581057170	9030	9030	9030	9030	2
606	20230530	093100	581039110	9030	9030	9030	9030	140
607	20230530	093000	579774910	9030	9020	9030	9020	208
608	20230530	092900	577898650	9020	9040	9040	9000	12561
609	20230530	092800	464803030	9040	9040	9040	9040	375
610	20230530	092700	461413030	9040	9040	9040	9040	306
611	20230530	092600	458646790	9040	9040	9040	9030	464
612	20230530	092500	454455370	9040	9030	9040	9030	1410
613	20230530	092400	441723020	9040	9060	9060	9040	877
614	20230530	092300	433792980	9050	9030	9050	9030	906
615	20230530	092200	425598520	9040	9010	9040	9010	3790
616	20230530	092100	391416130	9010	9010	9020	9000	407
617	20230530	092000	387746050	9010	9010	9010	9010	277
618	20230530	091900	385250280	9010	9010	9020	9010	27
619	20230530	091800	385006790	9010	8980	9020	8980	1015
620	20230530	091700	375862240	8980	8990	9010	8970	1164
621	20230530	091600	365409410	8990	8980	9000	8980	1397
622	20230530	091500	352851250	8970	8950	8980	8950	1165
623	20230530	091400	342413300	8950	8940	8950	8940	34
624	20230530	091300	342109210	8950	8960	8960	8950	434
625	20230530	091200	338222080	8970	9000	9000	8970	923
626	20230530	091100	329939780	9000	9010	9020	8980	450
627	20230530	091000	325888800	9030	8990	9030	8900	4818
628	20230530	090900	282901300	9060	9040	9070	8970	3592
629	20230530	090800	250479230	9090	9050	9090	9050	5471
630	20230530	090700	200825460	9050	8930	9050	8930	11992
631	20230530	090600	92820250	8930	8960	8960	8930	2569
632	20230530	090500	69845110	8960	8970	8970	8950	144
633	20230530	090400	68554830	8970	8980	8980	8950	729
634	20230530	090300	62022540	8980	8950	8990	8950	1893
635	20230530	090200	45018620	8950	8900	8950	8900	683
636	20230530	090100	38928080	8900	8910	8910	8890	564
637	20230530	090000	33909000	8900	8900	8900	8900	3810