KissMeData/071670/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	210000	1341544580	11620	11620	11620	11620	1578
3	20230531	205900	1341544580	11620	11620	11620	11620	0
4	20230531	205800	1341544580	11620	11620	11620	11620	0
5	20230531	205700	1341544580	11620	11620	11620	11620	0
6	20230531	205600	1341544580	11620	11620	11620	11620	0
7	20230531	205500	1341544580	11620	11620	11620	11620	0
8	20230531	205400	1341544580	11620	11620	11620	11620	0
9	20230531	205300	1341544580	11620	11620	11620	11620	0
10	20230531	205200	1341544580	11620	11620	11620	11620	0
11	20230531	205100	1341544580	11620	11620	11620	11620	0
12	20230531	205000	1341544580	11620	11620	11620	11620	0
13	20230531	204900	1341544580	11620	11620	11620	11620	0
14	20230531	204800	1341544580	11620	11620	11620	11620	0
15	20230531	204700	1341544580	11620	11620	11620	11620	0
16	20230531	204600	1341544580	11620	11620	11620	11620	0
17	20230531	204500	1341544580	11620	11620	11620	11620	0
18	20230531	204400	1341544580	11620	11620	11620	11620	0
19	20230531	204300	1341544580	11620	11620	11620	11620	0
20	20230531	204200	1341544580	11620	11620	11620	11620	0
21	20230531	204100	1341544580	11620	11620	11620	11620	0
22	20230531	204000	1341544580	11620	11620	11620	11620	0
23	20230531	203900	1341544580	11620	11620	11620	11620	0
24	20230531	203800	1341544580	11620	11620	11620	11620	0
25	20230531	203700	1341544580	11620	11620	11620	11620	0
26	20230531	203600	1341544580	11620	11620	11620	11620	0
27	20230531	203500	1341544580	11620	11620	11620	11620	0
28	20230531	203400	1341544580	11620	11620	11620	11620	0
29	20230531	203300	1341544580	11620	11620	11620	11620	0
30	20230531	203200	1341544580	11620	11620	11620	11620	0
31	20230531	203100	1341544580	11620	11620	11620	11620	0
32	20230531	203000	1341544580	11620	11620	11620	11620	1578
33	20230531	202900	1341544580	11620	11620	11620	11620	0
34	20230531	202800	1341544580	11620	11620	11620	11620	0
35	20230531	202700	1341544580	11620	11620	11620	11620	0
36	20230531	202600	1341544580	11620	11620	11620	11620	0
37	20230531	202500	1341544580	11620	11620	11620	11620	0
38	20230531	202400	1341544580	11620	11620	11620	11620	0
39	20230531	202300	1341544580	11620	11620	11620	11620	0
40	20230531	202200	1341544580	11620	11620	11620	11620	0
41	20230531	202100	1341544580	11620	11620	11620	11620	0
42	20230531	202000	1341544580	11620	11620	11620	11620	0
43	20230531	201900	1341544580	11620	11620	11620	11620	0
44	20230531	201800	1341544580	11620	11620	11620	11620	0
45	20230531	201700	1341544580	11620	11620	11620	11620	0
46	20230531	201600	1341544580	11620	11620	11620	11620	0
47	20230531	201500	1341544580	11620	11620	11620	11620	0
48	20230531	201400	1341544580	11620	11620	11620	11620	0
49	20230531	201300	1341544580	11620	11620	11620	11620	0
50	20230531	201200	1341544580	11620	11620	11620	11620	0
51	20230531	201100	1341544580	11620	11620	11620	11620	0
52	20230531	201000	1341544580	11620	11620	11620	11620	0
53	20230531	200900	1341544580	11620	11620	11620	11620	0
54	20230531	200800	1341544580	11620	11620	11620	11620	0
55	20230531	200700	1341544580	11620	11620	11620	11620	0
56	20230531	200600	1341544580	11620	11620	11620	11620	0
57	20230531	200500	1341544580	11620	11620	11620	11620	0
58	20230531	200400	1341544580	11620	11620	11620	11620	0
59	20230531	200300	1341544580	11620	11620	11620	11620	0
60	20230531	200200	1341544580	11620	11620	11620	11620	0
61	20230531	200100	1341544580	11620	11620	11620	11620	0
62	20230531	200000	1341544580	11620	11620	11620	11620	1578
63	20230531	195900	1341544580	11620	11620	11620	11620	0
64	20230531	195800	1341544580	11620	11620	11620	11620	0
65	20230531	195700	1341544580	11620	11620	11620	11620	0
66	20230531	195600	1341544580	11620	11620	11620	11620	0
67	20230531	195500	1341544580	11620	11620	11620	11620	0
68	20230531	195400	1341544580	11620	11620	11620	11620	0
69	20230531	195300	1341544580	11620	11620	11620	11620	0
70	20230531	195200	1341544580	11620	11620	11620	11620	0
71	20230531	195100	1341544580	11620	11620	11620	11620	0
72	20230531	195000	1341544580	11620	11620	11620	11620	0
73	20230531	194900	1341544580	11620	11620	11620	11620	0
74	20230531	194800	1341544580	11620	11620	11620	11620	0
75	20230531	194700	1341544580	11620	11620	11620	11620	0
76	20230531	194600	1341544580	11620	11620	11620	11620	0
77	20230531	194500	1341544580	11620	11620	11620	11620	0
78	20230531	194400	1341544580	11620	11620	11620	11620	0
79	20230531	194300	1341544580	11620	11620	11620	11620	0
80	20230531	194200	1341544580	11620	11620	11620	11620	0
81	20230531	194100	1341544580	11620	11620	11620	11620	0
82	20230531	194000	1341544580	11620	11620	11620	11620	0
83	20230531	193900	1341544580	11620	11620	11620	11620	0
84	20230531	193800	1341544580	11620	11620	11620	11620	0
85	20230531	193700	1341544580	11620	11620	11620	11620	0
86	20230531	193600	1341544580	11620	11620	11620	11620	0
87	20230531	193500	1341544580	11620	11620	11620	11620	0
88	20230531	193400	1341544580	11620	11620	11620	11620	0
89	20230531	193300	1341544580	11620	11620	11620	11620	0
90	20230531	193200	1341544580	11620	11620	11620	11620	0
91	20230531	193100	1341544580	11620	11620	11620	11620	0
92	20230531	193000	1341544580	11620	11620	11620	11620	1578
93	20230531	192900	1341544580	11620	11620	11620	11620	0
94	20230531	192800	1341544580	11620	11620	11620	11620	0
95	20230531	192700	1341544580	11620	11620	11620	11620	0
96	20230531	192600	1341544580	11620	11620	11620	11620	0
97	20230531	192500	1341544580	11620	11620	11620	11620	0
98	20230531	192400	1341544580	11620	11620	11620	11620	0
99	20230531	192300	1341544580	11620	11620	11620	11620	0
100	20230531	192200	1341544580	11620	11620	11620	11620	0
101	20230531	192100	1341544580	11620	11620	11620	11620	0
102	20230531	192000	1341544580	11620	11620	11620	11620	0
103	20230531	191900	1341544580	11620	11620	11620	11620	0
104	20230531	191800	1341544580	11620	11620	11620	11620	0
105	20230531	191700	1341544580	11620	11620	11620	11620	0
106	20230531	191600	1341544580	11620	11620	11620	11620	0
107	20230531	191500	1341544580	11620	11620	11620	11620	0
108	20230531	191400	1341544580	11620	11620	11620	11620	0
109	20230531	191300	1341544580	11620	11620	11620	11620	0
110	20230531	191200	1341544580	11620	11620	11620	11620	0
111	20230531	191100	1341544580	11620	11620	11620	11620	0
112	20230531	191000	1341544580	11620	11620	11620	11620	0
113	20230531	190900	1341544580	11620	11620	11620	11620	0
114	20230531	190800	1341544580	11620	11620	11620	11620	0
115	20230531	190700	1341544580	11620	11620	11620	11620	0
116	20230531	190600	1341544580	11620	11620	11620	11620	0
117	20230531	190500	1341544580	11620	11620	11620	11620	0
118	20230531	190400	1341544580	11620	11620	11620	11620	0
119	20230531	190300	1341544580	11620	11620	11620	11620	0
120	20230531	190200	1341544580	11620	11620	11620	11620	0
121	20230531	190100	1341544580	11620	11620	11620	11620	0
122	20230531	190000	1341544580	11620	11620	11620	11620	1578
123	20230531	185900	1341544580	11620	11620	11620	11620	0
124	20230531	185800	1341544580	11620	11620	11620	11620	0
125	20230531	185700	1341544580	11620	11620	11620	11620	0
126	20230531	185600	1341544580	11620	11620	11620	11620	0
127	20230531	185500	1341544580	11620	11620	11620	11620	0
128	20230531	185400	1341544580	11620	11620	11620	11620	0
129	20230531	185300	1341544580	11620	11620	11620	11620	0
130	20230531	185200	1341544580	11620	11620	11620	11620	0
131	20230531	185100	1341544580	11620	11620	11620	11620	0
132	20230531	185000	1341544580	11620	11620	11620	11620	0
133	20230531	184900	1341544580	11620	11620	11620	11620	0
134	20230531	184800	1341544580	11620	11620	11620	11620	0
135	20230531	184700	1341544580	11620	11620	11620	11620	0
136	20230531	184600	1341544580	11620	11620	11620	11620	0
137	20230531	184500	1341544580	11620	11620	11620	11620	0
138	20230531	184400	1341544580	11620	11620	11620	11620	0
139	20230531	184300	1341544580	11620	11620	11620	11620	0
140	20230531	184200	1341544580	11620	11620	11620	11620	0
141	20230531	184100	1341544580	11620	11620	11620	11620	0
142	20230531	184000	1341544580	11620	11620	11620	11620	0
143	20230531	183900	1341544580	11620	11620	11620	11620	0
144	20230531	183800	1341544580	11620	11620	11620	11620	0
145	20230531	183700	1341544580	11620	11620	11620	11620	0
146	20230531	183600	1341544580	11620	11620	11620	11620	0
147	20230531	183500	1341544580	11620	11620	11620	11620	0
148	20230531	183400	1341544580	11620	11620	11620	11620	0
149	20230531	183300	1341544580	11620	11620	11620	11620	0
150	20230531	183200	1341544580	11620	11620	11620	11620	0
151	20230531	183100	1341544580	11620	11620	11620	11620	0
152	20230531	183000	1341544580	11620	11620	11620	11620	1578
153	20230531	182900	1341544580	11620	11620	11620	11620	0
154	20230531	182800	1341544580	11620	11620	11620	11620	0
155	20230531	182700	1341544580	11620	11620	11620	11620	0
156	20230531	182600	1341544580	11620	11620	11620	11620	0
157	20230531	182500	1341544580	11620	11620	11620	11620	0
158	20230531	182400	1341544580	11620	11620	11620	11620	0
159	20230531	182300	1341544580	11620	11620	11620	11620	0
160	20230531	182200	1341544580	11620	11620	11620	11620	0
161	20230531	182100	1341544580	11620	11620	11620	11620	0
162	20230531	182000	1341544580	11620	11620	11620	11620	0
163	20230531	181900	1341544580	11620	11620	11620	11620	0
164	20230531	181800	1341544580	11620	11620	11620	11620	0
165	20230531	181700	1341544580	11620	11620	11620	11620	0
166	20230531	181600	1341544580	11620	11620	11620	11620	0
167	20230531	181500	1341544580	11620	11620	11620	11620	0
168	20230531	181400	1341544580	11620	11620	11620	11620	0
169	20230531	181300	1341544580	11620	11620	11620	11620	0
170	20230531	181200	1341544580	11620	11620	11620	11620	0
171	20230531	181100	1341544580	11620	11620	11620	11620	0
172	20230531	181000	1341544580	11620	11620	11620	11620	0
173	20230531	180900	1341544580	11620	11620	11620	11620	0
174	20230531	180800	1341544580	11620	11620	11620	11620	0
175	20230531	180700	1341544580	11620	11620	11620	11620	0
176	20230531	180600	1341544580	11620	11620	11620	11620	0
177	20230531	180500	1341544580	11620	11620	11620	11620	0
178	20230531	180400	1341544580	11620	11620	11620	11620	0
179	20230531	180300	1341544580	11620	11620	11620	11620	0
180	20230531	180200	1341544580	11620	11620	11620	11620	0
181	20230531	180100	1341544580	11620	11620	11620	11620	0
182	20230531	180000	1341544580	11620	11620	11620	11620	1578
183	20230531	175900	1341544580	11620	11620	11620	11620	0
184	20230531	175800	1341544580	11620	11620	11620	11620	0
185	20230531	175700	1341544580	11620	11620	11620	11620	0
186	20230531	175600	1341544580	11620	11620	11620	11620	0
187	20230531	175500	1341544580	11620	11620	11620	11620	0
188	20230531	175400	1341544580	11620	11620	11620	11620	0
189	20230531	175300	1341544580	11620	11620	11620	11620	0
190	20230531	175200	1341544580	11620	11620	11620	11620	0
191	20230531	175100	1341544580	11620	11620	11620	11620	0
192	20230531	175000	1341544580	11620	11620	11620	11620	0
193	20230531	174900	1341544580	11620	11620	11620	11620	0
194	20230531	174800	1341544580	11620	11620	11620	11620	0
195	20230531	174700	1341544580	11620	11620	11620	11620	0
196	20230531	174600	1341544580	11620	11620	11620	11620	0
197	20230531	174500	1341544580	11620	11620	11620	11620	0
198	20230531	174400	1341544580	11620	11620	11620	11620	0
199	20230531	174300	1341544580	11620	11620	11620	11620	0
200	20230531	174200	1341544580	11620	11620	11620	11620	0
201	20230531	174100	1341544580	11620	11620	11620	11620	0
202	20230531	174000	1341544580	11620	11620	11620	11620	0
203	20230531	173900	1341544580	11620	11620	11620	11620	0
204	20230531	173800	1341544580	11620	11620	11620	11620	0
205	20230531	173700	1341544580	11620	11620	11620	11620	0
206	20230531	173600	1341544580	11620	11620	11620	11620	0
207	20230531	173500	1341544580	11620	11620	11620	11620	0
208	20230531	173400	1341544580	11620	11620	11620	11620	0
209	20230531	173300	1341544580	11620	11620	11620	11620	0
210	20230531	173200	1341544580	11620	11620	11620	11620	0
211	20230531	173100	1341544580	11620	11620	11620	11620	0
212	20230531	173000	1341544580	11620	11620	11620	11620	1578
213	20230531	172900	1341544580	11620	11620	11620	11620	0
214	20230531	172800	1341544580	11620	11620	11620	11620	0
215	20230531	172700	1341544580	11620	11620	11620	11620	0
216	20230531	172600	1341544580	11620	11620	11620	11620	0
217	20230531	172500	1341544580	11620	11620	11620	11620	0
218	20230531	172400	1341544580	11620	11620	11620	11620	0
219	20230531	172300	1341544580	11620	11620	11620	11620	0
220	20230531	172200	1341544580	11620	11620	11620	11620	0
221	20230531	172100	1341544580	11620	11620	11620	11620	0
222	20230531	172000	1341544580	11620	11620	11620	11620	0
223	20230531	171900	1341544580	11620	11620	11620	11620	0
224	20230531	171800	1341544580	11620	11620	11620	11620	0
225	20230531	171700	1341544580	11620	11620	11620	11620	0
226	20230531	171600	1341544580	11620	11620	11620	11620	0
227	20230531	171500	1341544580	11620	11620	11620	11620	0
228	20230531	171400	1341544580	11620	11620	11620	11620	0
229	20230531	171300	1341544580	11620	11620	11620	11620	0
230	20230531	171200	1341544580	11620	11620	11620	11620	0
231	20230531	171100	1341544580	11620	11620	11620	11620	0
232	20230531	171000	1341544580	11620	11620	11620	11620	0
233	20230531	170900	1341544580	11620	11620	11620	11620	0
234	20230531	170800	1341544580	11620	11620	11620	11620	0
235	20230531	170700	1341544580	11620	11620	11620	11620	0
236	20230531	170600	1341544580	11620	11620	11620	11620	0
237	20230531	170500	1341544580	11620	11620	11620	11620	0
238	20230531	170400	1341544580	11620	11620	11620	11620	0
239	20230531	170300	1341544580	11620	11620	11620	11620	0
240	20230531	170200	1341544580	11620	11620	11620	11620	0
241	20230531	170100	1341544580	11620	11620	11620	11620	0
242	20230531	170000	1341544580	11620	11620	11620	11620	1578
243	20230531	165900	1341544580	11620	11620	11620	11620	0
244	20230531	165800	1341544580	11620	11620	11620	11620	0
245	20230531	165700	1341544580	11620	11620	11620	11620	0
246	20230531	165600	1341544580	11620	11620	11620	11620	0
247	20230531	165500	1341544580	11620	11620	11620	11620	0
248	20230531	165400	1341544580	11620	11620	11620	11620	0
249	20230531	165300	1341544580	11620	11620	11620	11620	0
250	20230531	165200	1341544580	11620	11620	11620	11620	0
251	20230531	165100	1341544580	11620	11620	11620	11620	0
252	20230531	165000	1341544580	11620	11620	11620	11620	0
253	20230531	164900	1341544580	11620	11620	11620	11620	0
254	20230531	164800	1341544580	11620	11620	11620	11620	0
255	20230531	164700	1341544580	11620	11620	11620	11620	0
256	20230531	164600	1341544580	11620	11620	11620	11620	0
257	20230531	164500	1341544580	11620	11620	11620	11620	0
258	20230531	164400	1341544580	11620	11620	11620	11620	0
259	20230531	164300	1341544580	11620	11620	11620	11620	0
260	20230531	164200	1341544580	11620	11620	11620	11620	0
261	20230531	164100	1341544580	11620	11620	11620	11620	0
262	20230531	164000	1341544580	11620	11620	11620	11620	0
263	20230531	163900	1341544580	11620	11620	11620	11620	0
264	20230531	163800	1341544580	11620	11620	11620	11620	0
265	20230531	163700	1341544580	11620	11620	11620	11620	0
266	20230531	163600	1341544580	11620	11620	11620	11620	0
267	20230531	163500	1341544580	11620	11620	11620	11620	0
268	20230531	163400	1341544580	11620	11620	11620	11620	0
269	20230531	163300	1341544580	11620	11620	11620	11620	0
270	20230531	163200	1341544580	11620	11620	11620	11620	0
271	20230531	163100	1341544580	11620	11620	11620	11620	0
272	20230531	163000	1341544580	11620	11620	11620	11620	1578
273	20230531	162900	1341544580	11620	11620	11620	11620	0
274	20230531	162800	1341544580	11620	11620	11620	11620	0
275	20230531	162700	1341544580	11620	11620	11620	11620	0
276	20230531	162600	1341544580	11620	11620	11620	11620	0
277	20230531	162500	1341544580	11620	11620	11620	11620	0
278	20230531	162400	1341544580	11620	11620	11620	11620	0
279	20230531	162300	1341544580	11620	11620	11620	11620	0
280	20230531	162200	1341544580	11620	11620	11620	11620	0
281	20230531	162100	1341544580	11620	11620	11620	11620	0
282	20230531	162000	1341544580	11620	11620	11620	11620	0
283	20230531	161900	1341544580	11620	11620	11620	11620	0
284	20230531	161800	1341544580	11620	11620	11620	11620	0
285	20230531	161700	1341544580	11620	11620	11620	11620	0
286	20230531	161600	1341544580	11620	11620	11620	11620	0
287	20230531	161500	1341544580	11620	11620	11620	11620	0
288	20230531	161400	1341544580	11620	11620	11620	11620	0
289	20230531	161300	1341544580	11620	11620	11620	11620	0
290	20230531	161200	1341544580	11620	11620	11620	11620	0
291	20230531	161100	1341544580	11620	11620	11620	11620	0
292	20230531	161000	1341544580	11620	11620	11620	11620	0
293	20230531	160900	1341544580	11620	11620	11620	11620	0
294	20230531	160800	1341544580	11620	11620	11620	11620	0
295	20230531	160700	1341544580	11620	11620	11620	11620	0
296	20230531	160600	1341544580	11620	11620	11620	11620	0
297	20230531	160500	1341544580	11620	11620	11620	11620	0
298	20230531	160400	1341544580	11620	11620	11620	11620	0
299	20230531	160300	1341544580	11620	11620	11620	11620	0
300	20230531	160200	1341544580	11620	11620	11620	11620	0
301	20230531	160100	1341544580	11620	11620	11620	11620	0
302	20230531	160000	1341544580	11620	11620	11620	11620	1578
303	20230531	155900	1341544580	11620	11620	11620	11620	0
304	20230531	155800	1341544580	11620	11620	11620	11620	0
305	20230531	155700	1341544580	11620	11620	11620	11620	0
306	20230531	155600	1341544580	11620	11620	11620	11620	0
307	20230531	155500	1341544580	11620	11620	11620	11620	0
308	20230531	155400	1341544580	11620	11620	11620	11620	0
309	20230531	155300	1341544580	11620	11620	11620	11620	0
310	20230531	155200	1341544580	11620	11620	11620	11620	0
311	20230531	155100	1341544580	11620	11620	11620	11620	0
312	20230531	155000	1341544580	11620	11620	11620	11620	0
313	20230531	154900	1341544580	11620	11620	11620	11620	0
314	20230531	154800	1341544580	11620	11620	11620	11620	0
315	20230531	154700	1341544580	11620	11620	11620	11620	0
316	20230531	154600	1341544580	11620	11620	11620	11620	0
317	20230531	154500	1341544580	11620	11620	11620	11620	0
318	20230531	154400	1341544580	11620	11620	11620	11620	0
319	20230531	154300	1341544580	11620	11620	11620	11620	0
320	20230531	154200	1341544580	11620	11620	11620	11620	0
321	20230531	154100	1341544580	11620	11620	11620	11620	0
322	20230531	154000	1341544580	11620	11620	11620	11620	0
323	20230531	153900	1341544580	11620	11620	11620	11620	0
324	20230531	153800	1341544580	11620	11620	11620	11620	0
325	20230531	153700	1341544580	11620	11620	11620	11620	0
326	20230531	153600	1341544580	11620	11620	11620	11620	0
327	20230531	153500	1341544580	11620	11620	11620	11620	0
328	20230531	153400	1341544580	11620	11620	11620	11620	0
329	20230531	153300	1341544580	11620	11620	11620	11620	0
330	20230531	153200	1341544580	11620	11620	11620	11620	0
331	20230531	153100	1341544580	11620	11620	11620	11620	0
332	20230531	153000	1341544580	11620	11620	11620	11620	3156
333	20230531	152900	1323208220	11560	11560	11560	11560	0
334	20230531	152800	1323208220	11560	11560	11560	11560	0
335	20230531	152700	1323208220	11560	11560	11560	11560	0
336	20230531	152600	1323208220	11560	11560	11560	11560	0
337	20230531	152500	1323208220	11560	11560	11560	11560	0
338	20230531	152400	1323208220	11560	11560	11560	11560	0
339	20230531	152300	1323208220	11560	11560	11560	11560	0
340	20230531	152200	1323208220	11560	11560	11560	11560	0
341	20230531	152100	1323208220	11560	11560	11560	11560	0
342	20230531	152000	1323208220	11560	11560	11560	11560	0
343	20230531	151900	1323208220	11560	11550	11560	11550	14
344	20230531	151800	1323046510	11550	11550	11550	11550	0
345	20230531	151700	1323046510	11550	11550	11550	11550	150
346	20230531	151600	1321314010	11550	11550	11550	11550	2
347	20230531	151500	1321290910	11570	11560	11570	11540	31
348	20230531	151400	1320933120	11560	11550	11560	11550	1148
349	20230531	151300	1307669940	11550	11550	11550	11540	95
350	20230531	151200	1306572790	11540	11550	11550	11540	139
351	20230531	151100	1304968650	11550	11540	11550	11540	14
352	20230531	151000	1304807060	11550	11550	11550	11550	5
353	20230531	150900	1304749310	11550	11550	11550	11550	3
354	20230531	150800	1304714660	11550	11550	11550	11550	9
355	20230531	150700	1304610710	11550	11550	11550	11550	0
356	20230531	150600	1304610710	11550	11550	11550	11550	12
357	20230531	150500	1304472110	11550	11550	11550	11550	10
358	20230531	150400	1304356610	11550	11560	11560	11550	26
359	20230531	150300	1304056060	11530	11530	11530	11530	3
360	20230531	150200	1304021470	11530	11530	11530	11530	59
361	20230531	150100	1303341200	11530	11530	11530	11530	3
362	20230531	150000	1303306610	11530	11530	11530	11530	64
363	20230531	145900	1302568690	11530	11550	11550	11530	250
364	20230531	145800	1299683840	11550	11550	11550	11550	1
365	20230531	145700	1299672290	11570	11570	11570	11570	0
366	20230531	145600	1299672290	11570	11570	11570	11570	93
367	20230531	145500	1298596280	11570	11570	11570	11570	100
368	20230531	145400	1297439280	11570	11530	11570	11520	104
369	20230531	145300	1296240920	11520	11520	11520	11520	54
370	20230531	145200	1295618840	11520	11530	11530	11520	946
371	20230531	145100	1284720780	11520	11530	11570	11520	231
372	20230531	145000	1282057770	11530	11530	11530	11530	478
373	20230531	144900	1276546430	11530	11540	11540	11530	4
374	20230531	144800	1276500300	11540	11540	11540	11540	1
375	20230531	144700	1276488760	11570	11540	11570	11540	501
376	20230531	144600	1270692220	11530	11550	11550	11530	202
377	20230531	144500	1268361340	11540	11550	11550	11540	181
378	20230531	144400	1266271530	11560	11570	11570	11560	32
379	20230531	144300	1265901510	11570	11580	11580	11570	449
380	20230531	144200	1260702220	11590	11590	11590	11590	0
381	20230531	144100	1260702220	11590	11590	11590	11590	0
382	20230531	144000	1260702220	11590	11590	11590	11590	1
383	20230531	143900	1260690630	11580	11580	11580	11580	0
384	20230531	143800	1260690630	11580	11580	11580	11580	0
385	20230531	143700	1260690630	11580	11580	11580	11580	40
386	20230531	143600	1260227430	11570	11570	11570	11570	30
387	20230531	143500	1259880330	11570	11570	11570	11570	20
388	20230531	143400	1259648930	11570	11570	11570	11570	10
389	20230531	143300	1259533230	11560	11560	11560	11560	0
390	20230531	143200	1259533230	11560	11560	11560	11560	0
391	20230531	143100	1259533230	11560	11560	11560	11560	1
392	20230531	143000	1259521670	11550	11550	11550	11550	0
393	20230531	142900	1259521670	11550	11550	11550	11550	16
394	20230531	142800	1259336870	11550	11550	11550	11550	299
395	20230531	142700	1255883420	11530	11530	11530	11530	258
396	20230531	142600	1252908680	11530	11530	11530	11530	302
397	20230531	142500	1249426620	11540	11540	11540	11540	139
398	20230531	142400	1247822560	11550	11540	11550	11540	59
399	20230531	142300	1247141120	11550	11550	11550	11550	10
400	20230531	142200	1247025620	11550	11540	11550	11540	100
401	20230531	142100	1245870670	11550	11550	11550	11550	0
402	20230531	142000	1245870670	11550	11550	11550	11550	30
403	20230531	141900	1245524170	11550	11550	11550	11550	10
404	20230531	141800	1245408670	11550	11550	11550	11550	14
405	20230531	141700	1245246970	11550	11530	11550	11530	3
406	20230531	141600	1245212360	11530	11530	11530	11530	1507
407	20230531	141500	1227836650	11530	11530	11530	11530	150
408	20230531	141400	1226107150	11540	11550	11550	11540	463
409	20230531	141300	1220763850	11550	11550	11550	11550	713
410	20230531	141200	1212528700	11560	11560	11560	11560	0
411	20230531	141100	1212528700	11560	11560	11560	11560	228
412	20230531	141000	1209893020	11560	11570	11570	11560	311
413	20230531	140900	1206296860	11580	11580	11580	11580	0
414	20230531	140800	1206296860	11580	11570	11580	11570	1313
415	20230531	140700	1191105370	11580	11610	11610	11580	571
416	20230531	140600	1184493130	11590	11590	11590	11590	350
417	20230531	140500	1180436630	11620	11620	11620	11620	0
418	20230531	140400	1180436630	11620	11620	11620	11620	0
419	20230531	140300	1180436630	11620	11620	11620	11620	0
420	20230531	140200	1180436630	11620	11620	11620	11620	0
421	20230531	140100	1180436630	11620	11590	11620	11590	51
422	20230531	140000	1179844040	11590	11590	11590	11590	0
423	20230531	135900	1179844040	11590	11590	11590	11590	0
424	20230531	135800	1179844040	11590	11600	11600	11590	100
425	20230531	135700	1178684940	11590	11590	11590	11590	3
426	20230531	135600	1178650170	11590	11590	11590	11590	0
427	20230531	135500	1178650170	11590	11590	11590	11590	0
428	20230531	135400	1178650170	11590	11590	11590	11590	76
429	20230531	135300	1177769330	11590	11600	11600	11590	21
430	20230531	135200	1177525840	11580	11580	11580	11580	198
431	20230531	135100	1175233000	11620	11620	11620	11620	0
432	20230531	135000	1175233000	11620	11620	11620	11620	5
433	20230531	134900	1175174900	11580	11580	11580	11580	0
434	20230531	134800	1175174900	11580	11580	11580	11580	16
435	20230531	134700	1174989620	11580	11580	11580	11580	0
436	20230531	134600	1174989620	11580	11580	11580	11580	20
437	20230531	134500	1174758020	11570	11570	11570	11570	0
438	20230531	134400	1174758020	11570	11570	11580	11570	220
439	20230531	134300	1172212570	11620	11620	11620	11620	0
440	20230531	134200	1172212570	11620	11600	11620	11570	1002
441	20230531	134100	1160612640	11580	11580	11580	11580	0
442	20230531	134000	1160612640	11580	11590	11590	11580	505
443	20230531	133900	1154760200	11630	11610	11630	11590	1453
444	20230531	133800	1137894740	11610	11610	11610	11610	30
445	20230531	133700	1137546440	11610	11610	11610	11610	0
446	20230531	133600	1137546440	11610	11610	11610	11610	0
447	20230531	133500	1137546440	11610	11620	11620	11610	2620
448	20230531	133400	1107127200	11620	11620	11620	11620	249
449	20230531	133300	1104233820	11630	11630	11630	11630	4
450	20230531	133200	1104187300	11620	11620	11620	11620	24
451	20230531	133100	1103908420	11630	11630	11630	11630	1
452	20230531	133000	1103896790	11630	11630	11630	11630	0
453	20230531	132900	1103896790	11630	11630	11630	11630	0
454	20230531	132800	1103896790	11630	11630	11630	11630	0
455	20230531	132700	1103896790	11630	11630	11630	11630	0
456	20230531	132600	1103896790	11630	11630	11630	11630	202
457	20230531	132500	1101547530	11630	11630	11630	11630	0
458	20230531	132400	1101547530	11630	11630	11630	11630	0
459	20230531	132300	1101547530	11630	11630	11630	11630	1
460	20230531	132200	1101535900	11630	11630	11630	11630	27
461	20230531	132100	1101221890	11640	11640	11640	11640	0
462	20230531	132000	1101221890	11640	11640	11640	11640	9
463	20230531	131900	1101117130	11630	11630	11630	11630	1
464	20230531	131800	1101105500	11620	11620	11620	11620	34
465	20230531	131700	1100710420	11630	11630	11630	11630	20
466	20230531	131600	1100477820	11610	11610	11610	11610	0
467	20230531	131500	1100477820	11610	11610	11610	11610	0
468	20230531	131400	1100477820	11610	11610	11610	11610	0
469	20230531	131300	1100477820	11610	11610	11610	11610	0
470	20230531	131200	1100477820	11610	11610	11610	11610	0
471	20230531	131100	1100477820	11610	11610	11610	11610	1
472	20230531	131000	1100466210	11610	11610	11610	11610	50
473	20230531	130900	1099885710	11610	11610	11610	11610	0
474	20230531	130800	1099885710	11610	11610	11610	11610	0
475	20230531	130700	1099885710	11610	11610	11610	11610	426
476	20230531	130600	1094939850	11650	11610	11650	11610	375
477	20230531	130500	1090586060	11620	11640	11640	11620	316
478	20230531	130400	1086910140	11650	11650	11650	11650	0
479	20230531	130300	1086910140	11650	11650	11650	11620	5
480	20230531	130200	1086851920	11650	11620	11650	11610	312
481	20230531	130100	1083228010	11610	11610	11610	11610	0
482	20230531	130000	1083228010	11610	11610	11610	11610	260
483	20230531	125900	1080209410	11620	11620	11620	11620	24
484	20230531	125800	1079930530	11620	11620	11620	11610	66
485	20230531	125700	1079164130	11620	11620	11620	11620	132
486	20230531	125600	1077630290	11640	11640	11640	11640	5
487	20230531	125500	1077572090	11650	11650	11650	11650	0
488	20230531	125400	1077572090	11650	11650	11650	11650	0
489	20230531	125300	1077572090	11650	11650	11650	11650	520
490	20230531	125200	1071514090	11650	11650	11650	11650	0
491	20230531	125100	1071514090	11650	11650	11650	11650	2
492	20230531	125000	1071490790	11660	11660	11660	11660	0
493	20230531	124900	1071490790	11660	11660	11660	11660	0
494	20230531	124800	1071490790	11660	11660	11660	11660	1
495	20230531	124700	1071479130	11620	11620	11660	11620	446
496	20230531	124600	1066296570	11650	11660	11660	11650	5
497	20230531	124500	1066238310	11660	11660	11660	11660	3
498	20230531	124400	1066203330	11660	11660	11660	11660	1
499	20230531	124300	1066191670	11660	11660	11660	11650	453
500	20230531	124200	1060909700	11660	11620	11660	11620	848
501	20230531	124100	1051043630	11620	11620	11620	11620	60
502	20230531	124000	1050346430	11620	11630	11630	11620	1001
503	20230531	123900	1038710490	11630	11640	11640	11630	310
504	20230531	123800	1035104880	11650	11650	11650	11650	23
505	20230531	123700	1034836930	11650	11660	11660	11650	15
506	20230531	123600	1034662170	11660	11660	11660	11660	523
507	20230531	123500	1028563990	11660	11660	11660	11660	0
508	20230531	123400	1028563990	11660	11660	11660	11660	0
509	20230531	123300	1028563990	11660	11660	11660	11650	206
510	20230531	123200	1026162040	11660	11660	11660	11660	2
511	20230531	123100	1026138720	11670	11670	11670	11630	84
512	20230531	123000	1025160740	11630	11630	11630	11630	0
513	20230531	122900	1025160740	11630	11630	11630	11630	0
514	20230531	122800	1025160740	11630	11630	11630	11630	6
515	20230531	122700	1025090960	11630	11650	11660	11630	842
516	20230531	122600	1015287020	11660	11660	11660	11660	31
517	20230531	122500	1014925560	11660	11670	11670	11660	50
518	20230531	122400	1014342550	11660	11660	11660	11660	21
519	20230531	122300	1014097690	11660	11670	11670	11660	113
520	20230531	122200	1012780070	11670	11670	11670	11670	1
521	20230531	122100	1012768400	11680	11680	11680	11680	300
522	20230531	122000	1009264400	11680	11680	11680	11680	217
523	20230531	121900	1006729840	11680	11680	11680	11680	1
524	20230531	121800	1006718160	11660	11660	11660	11660	0
525	20230531	121700	1006718160	11660	11670	11670	11660	1300
526	20230531	121600	991557330	11670	11670	11670	11670	0
527	20230531	121500	991557330	11670	11670	11670	11670	0
528	20230531	121400	991557330	11670	11670	11670	11670	80
529	20230531	121300	990623730	11680	11680	11680	11680	0
530	20230531	121200	990623730	11680	11680	11680	11680	1
531	20230531	121100	990612050	11680	11680	11680	11680	200
532	20230531	121000	988276050	11680	11680	11680	11680	0
533	20230531	120900	988276050	11680	11670	11680	11670	102
534	20230531	120800	987085690	11670	11660	11670	11660	214
535	20230531	120700	984590110	11670	11670	11670	11670	0
536	20230531	120600	984590110	11670	11670	11670	11670	0
537	20230531	120500	984590110	11670	11670	11670	11670	0
538	20230531	120400	984590110	11670	11670	11670	11670	51
539	20230531	120300	983994940	11670	11680	11680	11670	109
540	20230531	120200	982721910	11680	11680	11680	11680	13
541	20230531	120100	982570070	11680	11680	11680	11680	200
542	20230531	120000	980234070	11680	11680	11680	11680	0
543	20230531	115900	980234070	11680	11680	11680	11680	0
544	20230531	115800	980234070	11680	11680	11680	11680	0
545	20230531	115700	980234070	11680	11680	11680	11680	30
546	20230531	115600	979883670	11680	11680	11680	11680	8
547	20230531	115500	979790230	11680	11680	11680	11680	1
548	20230531	115400	979778550	11760	11760	11760	11760	1
549	20230531	115300	979766790	11760	11760	11760	11760	2
550	20230531	115200	979743270	11760	11760	11760	11760	23
551	20230531	115100	979472790	11760	11670	11760	11660	2546
552	20230531	115000	949675270	11680	11680	11680	11680	0
553	20230531	114900	949675270	11680	11680	11680	11680	0
554	20230531	114800	949675270	11680	11680	11680	11680	50
555	20230531	114700	949091270	11680	11680	11680	11680	1
556	20230531	114600	949079590	11680	11680	11680	11680	30
557	20230531	114500	948729190	11680	11670	11680	11670	32
558	20230531	114400	948355440	11680	11680	11680	11680	1
559	20230531	114300	948343760	11680	11680	11680	11680	2
560	20230531	114200	948320400	11680	11680	11680	11680	2
561	20230531	114100	948297040	11660	11660	11660	11660	384
562	20230531	114000	943819600	11660	11660	11660	11660	112
563	20230531	113900	942513680	11660	11670	11670	11660	100
564	20230531	113800	941347490	11680	11680	11680	11680	300
565	20230531	113700	937843490	11680	11680	11680	11680	246
566	20230531	113600	934970210	11680	11680	11680	11680	0
567	20230531	113500	934970210	11680	11680	11680	11680	50
568	20230531	113400	934386210	11680	11680	11680	11680	4
569	20230531	113300	934339490	11680	11680	11680	11680	0
570	20230531	113200	934339490	11680	11680	11680	11680	2
571	20230531	113100	934316130	11680	11680	11680	11680	0
572	20230531	113000	934316130	11680	11680	11680	11680	0
573	20230531	112900	934316130	11680	11680	11680	11680	85
574	20230531	112800	933323330	11680	11680	11680	11680	995
575	20230531	112700	921701730	11680	11680	11680	11680	0
576	20230531	112600	921701730	11680	11680	11680	11680	5
577	20230531	112500	921643330	11680	11680	11680	11640	2090
578	20230531	112400	897232530	11680	11680	11680	11680	2
579	20230531	112300	897209170	11640	11660	11660	11640	33
580	20230531	112200	896824660	11660	11660	11660	11650	52
581	20230531	112100	896218640	11660	11660	11660	11660	10
582	20230531	112000	896102040	11650	11620	11650	11620	98
583	20230531	111900	894963040	11630	11630	11630	11630	375
584	20230531	111800	890601790	11620	11620	11620	11620	121
585	20230531	111700	889195770	11620	11620	11620	11620	1
586	20230531	111600	889184150	11630	11630	11630	11630	567
587	20230531	111500	882589940	11630	11630	11630	11630	30
588	20230531	111400	882241040	11630	11690	11690	11630	1001
589	20230531	111300	870587430	11650	11650	11650	11650	317
590	20230531	111200	866894380	11660	11670	11670	11660	525
591	20230531	111100	860772740	11680	11680	11680	11680	0
592	20230531	111000	860772740	11680	11680	11680	11680	2
593	20230531	110900	860749380	11680	11680	11680	11680	4
594	20230531	110800	860702660	11680	11680	11680	11680	1
595	20230531	110700	860690980	11660	11660	11660	11660	10
596	20230531	110600	860574380	11660	11660	11660	11660	0
597	20230531	110500	860574380	11660	11660	11660	11660	10
598	20230531	110400	860457780	11660	11660	11660	11660	30
599	20230531	110300	860107980	11660	11680	11690	11660	598
600	20230531	110200	853121300	11670	11680	11680	11670	85
601	20230531	110100	852128850	11690	11670	11690	11670	112
602	20230531	110000	850821730	11670	11700	11700	11670	684
603	20230531	105900	842837770	11700	11700	11700	11700	0
604	20230531	105800	842837770	11700	11700	11700	11700	1
605	20230531	105700	842826070	11680	11680	11680	11680	0
606	20230531	105600	842826070	11680	11710	11710	11680	120
607	20230531	105500	841423930	11710	11710	11710	11710	11
608	20230531	105400	841295120	11680	11680	11680	11680	0
609	20230531	105300	841295120	11680	11680	11680	11680	119
610	20230531	105200	839905200	11680	11680	11680	11670	411
611	20230531	105100	835107720	11680	11680	11680	11680	20
612	20230531	105000	834874120	11680	11680	11680	11680	208
613	20230531	104900	832444680	11670	11670	11670	11670	70
614	20230531	104800	831627780	11680	11680	11680	11680	110
615	20230531	104700	830342980	11680	11670	11680	11670	7
616	20230531	104600	830261230	11680	11680	11680	11670	1143
617	20230531	104500	816916270	11680	11680	11680	11680	59
618	20230531	104400	816227150	11680	11700	11700	11680	1466
619	20230531	104300	799092570	11720	11700	11720	11690	89
620	20230531	104200	798050380	11700	11700	11700	11700	929
621	20230531	104100	787181080	11700	11720	11720	11700	481
622	20230531	104000	781547130	11730	11750	11750	11730	123
623	20230531	103900	780104180	11730	11760	11760	11730	76
624	20230531	103800	779210800	11760	11740	11760	11740	379
625	20230531	103700	774761120	11750	11770	11770	11750	129
626	20230531	103600	773245350	11750	11760	11770	11750	358
627	20230531	103500	769036720	11760	11770	11770	11760	503
628	20230531	103400	763119490	11770	11770	11780	11770	36
629	20230531	103300	762695670	11770	11770	11770	11760	243
630	20230531	103200	759836890	11780	11780	11780	11780	55
631	20230531	103100	759188990	11800	11800	11800	11800	0
632	20230531	103000	759188990	11800	11800	11800	11800	1
633	20230531	102900	759177190	11800	11790	11800	11780	7251
634	20230531	102800	673759500	11800	11800	11800	11800	1
635	20230531	102700	673747700	11800	11810	11810	11800	13
636	20230531	102600	673594280	11800	11800	11810	11800	709
637	20230531	102500	665228060	11800	11810	11810	11800	28
638	20230531	102400	664897530	11800	11810	11810	11800	5
639	20230531	102300	664838520	11810	11810	11810	11810	10
640	20230531	102200	664720420	11790	11800	11820	11790	1275
641	20230531	102100	649684920	11820	11810	11820	11800	372
642	20230531	102000	645291560	11810	11830	11830	11800	2257
643	20230531	101900	618635540	11830	11840	11840	11830	1145
644	20230531	101800	605080330	11850	11850	11850	11850	216
645	20230531	101700	602520730	11850	11840	11850	11840	560
646	20230531	101600	595890320	11840	11850	11850	11840	438
647	20230531	101500	590704350	11850	11840	11850	11840	508
648	20230531	101400	584687900	11840	11850	11850	11840	986
649	20230531	101300	573013560	11850	11840	11850	11840	294
650	20230531	101200	569530240	11840	11840	11840	11820	2962
651	20230531	101100	534467720	11840	11830	11850	11830	847
652	20230531	101000	524440720	11820	11810	11820	11810	1221
653	20230531	100900	510016650	11800	11790	11800	11790	1594
654	20230531	100800	491207550	11800	11800	11800	11800	51
655	20230531	100700	490605750	11800	11780	11800	11780	954
656	20230531	100600	479363610	11790	11790	11790	11780	118
657	20230531	100500	477972880	11800	11800	11800	11800	0
658	20230531	100400	477972880	11800	11800	11800	11790	345
659	20230531	100300	473904380	11810	11790	11810	11790	460
660	20230531	100200	468478920	11790	11800	11820	11790	567
661	20230531	100100	461787890	11800	11800	11800	11800	154
662	20230531	100000	459970690	11800	11800	11810	11790	487
663	20230531	095900	454221990	11800	11790	11800	11780	1282
664	20230531	095800	439105520	11780	11760	11790	11760	806
665	20230531	095700	429622220	11760	11760	11760	11760	206
666	20230531	095600	427199660	11760	11730	11760	11730	194
667	20230531	095500	424923540	11760	11760	11760	11760	12
668	20230531	095400	424782420	11770	11770	11770	11770	1
669	20230531	095300	424770650	11770	11770	11770	11770	46
670	20230531	095200	424229230	11770	11770	11770	11770	125
671	20230531	095100	422757980	11770	11770	11770	11770	1
672	20230531	095000	422746210	11720	11730	11730	11720	1714
673	20230531	094900	402652160	11730	11780	11780	11730	203
674	20230531	094800	400270820	11780	11720	11790	11720	1013
675	20230531	094700	388357510	11750	11750	11750	11740	466
676	20230531	094600	382882870	11750	11780	11780	11750	224
677	20230531	094500	380250550	11780	11780	11790	11770	722
678	20230531	094400	371742620	11790	11790	11790	11790	289
679	20230531	094300	368335310	11790	11760	11790	11760	1679
680	20230531	094200	348584170	11760	11750	11790	11750	1981
681	20230531	094100	325274380	11750	11720	11750	11720	621
682	20230531	094000	317989560	11690	11650	11700	11650	3362
683	20230531	093900	278679910	11620	11620	11620	11620	0
684	20230531	093800	278679910	11620	11660	11660	11620	307
685	20230531	093700	275107910	11650	11650	11650	11650	287
686	20230531	093600	271764360	11670	11670	11670	11670	106
687	20230531	093500	270527340	11650	11630	11650	11630	113
688	20230531	093400	269212300	11630	11600	11630	11600	156
689	20230531	093300	267399340	11630	11630	11630	11630	65
690	20230531	093200	266643390	11630	11630	11630	11630	294
691	20230531	093100	263224170	11630	11630	11630	11630	300
692	20230531	093000	259735170	11630	11600	11630	11600	240
693	20230531	092900	256951140	11600	11600	11600	11600	30
694	20230531	092800	256603140	11600	11620	11620	11600	1297
695	20230531	092700	241537890	11620	11620	11620	11620	22
696	20230531	092600	241282250	11620	11640	11640	11620	704
697	20230531	092500	233095690	11640	11640	11640	11640	12
698	20230531	092400	232956010	11640	11640	11640	11640	1
699	20230531	092300	232944370	11620	11620	11620	11620	172
700	20230531	092200	230945730	11620	11600	11620	11600	128
701	20230531	092100	229459230	11620	11620	11620	11620	152
702	20230531	092000	227692990	11620	11620	11620	11620	66
703	20230531	091900	226926070	11620	11600	11620	11600	668
704	20230531	091800	219166970	11590	11590	11590	11590	17
705	20230531	091700	218969940	11590	11590	11590	11580	368
706	20230531	091600	214705140	11590	11600	11600	11590	235
707	20230531	091500	211980490	11600	11600	11600	11580	459
708	20230531	091400	206663910	11600	11600	11610	11580	63
709	20230531	091300	205934150	11600	11500	11600	11500	180
710	20230531	091200	203848960	11490	11530	11540	11490	1667
711	20230531	091100	184654750	11510	11560	11560	11510	421
712	20230531	091000	179798640	11580	11580	11580	11550	117
713	20230531	090900	178443900	11580	11580	11580	11520	1967
714	20230531	090800	155718910	11580	11610	11610	11580	1356
715	20230531	090700	140001660	11610	11620	11620	11610	67
716	20230531	090600	139223750	11590	11630	11630	11590	1226
717	20230531	090500	124989790	11640	11640	11650	11640	212
718	20230531	090400	122521820	11650	11660	11680	11650	158
719	20230531	090300	120680960	11640	11680	11680	11640	3270
720	20230531	090200	82560620	11700	11740	11740	11700	1971
721	20230531	090100	59478860	11740	11740	11770	11720	938
722	20230531	090000	48471390	11740	11670	11740	11670	4045