KissMeData/217820/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	192500	1827737320	9280	9280	9280	9280	7159
3	20230530	192400	1827737320	9280	9280	9280	9280	0
4	20230530	192300	1827737320	9280	9280	9280	9280	0
5	20230530	192200	1827737320	9280	9280	9280	9280	0
6	20230530	192100	1827737320	9280	9280	9280	9280	0
7	20230530	192000	1827737320	9280	9280	9280	9280	0
8	20230530	191900	1827737320	9280	9280	9280	9280	0
9	20230530	191800	1827737320	9280	9280	9280	9280	0
10	20230530	191700	1827737320	9280	9280	9280	9280	0
11	20230530	191600	1827737320	9280	9280	9280	9280	0
12	20230530	191500	1827737320	9280	9280	9280	9280	0
13	20230530	191400	1827737320	9280	9280	9280	9280	0
14	20230530	191300	1827737320	9280	9280	9280	9280	0
15	20230530	191200	1827737320	9280	9280	9280	9280	0
16	20230530	191100	1827737320	9280	9280	9280	9280	0
17	20230530	191000	1827737320	9280	9280	9280	9280	0
18	20230530	190900	1827737320	9280	9280	9280	9280	0
19	20230530	190800	1827737320	9280	9280	9280	9280	0
20	20230530	190700	1827737320	9280	9280	9280	9280	0
21	20230530	190600	1827737320	9280	9280	9280	9280	0
22	20230530	190500	1827737320	9280	9280	9280	9280	0
23	20230530	190400	1827737320	9280	9280	9280	9280	0
24	20230530	190300	1827737320	9280	9280	9280	9280	0
25	20230530	190200	1827737320	9280	9280	9280	9280	0
26	20230530	190100	1827737320	9280	9280	9280	9280	0
27	20230530	190000	1827737320	9280	9280	9280	9280	0
28	20230530	185900	1827737320	9280	9280	9280	9280	0
29	20230530	185800	1827737320	9280	9280	9280	9280	0
30	20230530	185700	1827737320	9280	9280	9280	9280	0
31	20230530	185600	1827737320	9280	9280	9280	9280	0
32	20230530	185500	1827737320	9280	9280	9280	9280	7159
33	20230530	185400	1827737320	9280	9280	9280	9280	0
34	20230530	185300	1827737320	9280	9280	9280	9280	0
35	20230530	185200	1827737320	9280	9280	9280	9280	0
36	20230530	185100	1827737320	9280	9280	9280	9280	0
37	20230530	185000	1827737320	9280	9280	9280	9280	0
38	20230530	184900	1827737320	9280	9280	9280	9280	0
39	20230530	184800	1827737320	9280	9280	9280	9280	0
40	20230530	184700	1827737320	9280	9280	9280	9280	0
41	20230530	184600	1827737320	9280	9280	9280	9280	0
42	20230530	184500	1827737320	9280	9280	9280	9280	0
43	20230530	184400	1827737320	9280	9280	9280	9280	0
44	20230530	184300	1827737320	9280	9280	9280	9280	0
45	20230530	184200	1827737320	9280	9280	9280	9280	0
46	20230530	184100	1827737320	9280	9280	9280	9280	0
47	20230530	184000	1827737320	9280	9280	9280	9280	0
48	20230530	183900	1827737320	9280	9280	9280	9280	0
49	20230530	183800	1827737320	9280	9280	9280	9280	0
50	20230530	183700	1827737320	9280	9280	9280	9280	0
51	20230530	183600	1827737320	9280	9280	9280	9280	0
52	20230530	183500	1827737320	9280	9280	9280	9280	0
53	20230530	183400	1827737320	9280	9280	9280	9280	0
54	20230530	183300	1827737320	9280	9280	9280	9280	0
55	20230530	183200	1827737320	9280	9280	9280	9280	0
56	20230530	183100	1827737320	9280	9280	9280	9280	0
57	20230530	183000	1827737320	9280	9280	9280	9280	0
58	20230530	182900	1827737320	9280	9280	9280	9280	0
59	20230530	182800	1827737320	9280	9280	9280	9280	0
60	20230530	182700	1827737320	9280	9280	9280	9280	0
61	20230530	182600	1827737320	9280	9280	9280	9280	0
62	20230530	182500	1827737320	9280	9280	9280	9280	7159
63	20230530	182400	1827737320	9280	9280	9280	9280	0
64	20230530	182300	1827737320	9280	9280	9280	9280	0
65	20230530	182200	1827737320	9280	9280	9280	9280	0
66	20230530	182100	1827737320	9280	9280	9280	9280	0
67	20230530	182000	1827737320	9280	9280	9280	9280	0
68	20230530	181900	1827737320	9280	9280	9280	9280	0
69	20230530	181800	1827737320	9280	9280	9280	9280	0
70	20230530	181700	1827737320	9280	9280	9280	9280	0
71	20230530	181600	1827737320	9280	9280	9280	9280	0
72	20230530	181500	1827737320	9280	9280	9280	9280	0
73	20230530	181400	1827737320	9280	9280	9280	9280	0
74	20230530	181300	1827737320	9280	9280	9280	9280	0
75	20230530	181200	1827737320	9280	9280	9280	9280	0
76	20230530	181100	1827737320	9280	9280	9280	9280	0
77	20230530	181000	1827737320	9280	9280	9280	9280	0
78	20230530	180900	1827737320	9280	9280	9280	9280	0
79	20230530	180800	1827737320	9280	9280	9280	9280	0
80	20230530	180700	1827737320	9280	9280	9280	9280	0
81	20230530	180600	1827737320	9280	9280	9280	9280	0
82	20230530	180500	1827737320	9280	9280	9280	9280	0
83	20230530	180400	1827737320	9280	9280	9280	9280	0
84	20230530	180300	1827737320	9280	9280	9280	9280	0
85	20230530	180200	1827737320	9280	9280	9280	9280	0
86	20230530	180100	1827737320	9280	9280	9280	9280	0
87	20230530	180000	1827737320	9280	9280	9280	9280	0
88	20230530	175900	1827737320	9280	9280	9280	9280	0
89	20230530	175800	1827737320	9280	9280	9280	9280	0
90	20230530	175700	1827737320	9280	9280	9280	9280	0
91	20230530	175600	1827737320	9280	9280	9280	9280	0
92	20230530	175500	1827737320	9280	9280	9280	9280	7159
93	20230530	175400	1827737320	9280	9280	9280	9280	0
94	20230530	175300	1827737320	9280	9280	9280	9280	0
95	20230530	175200	1827737320	9280	9280	9280	9280	0
96	20230530	175100	1827737320	9280	9280	9280	9280	0
97	20230530	175000	1827737320	9280	9280	9280	9280	0
98	20230530	174900	1827737320	9280	9280	9280	9280	0
99	20230530	174800	1827737320	9280	9280	9280	9280	0
100	20230530	174700	1827737320	9280	9280	9280	9280	0
101	20230530	174600	1827737320	9280	9280	9280	9280	0
102	20230530	174500	1827737320	9280	9280	9280	9280	0
103	20230530	174400	1827737320	9280	9280	9280	9280	0
104	20230530	174300	1827737320	9280	9280	9280	9280	0
105	20230530	174200	1827737320	9280	9280	9280	9280	0
106	20230530	174100	1827737320	9280	9280	9280	9280	0
107	20230530	174000	1827737320	9280	9280	9280	9280	0
108	20230530	173900	1827737320	9280	9280	9280	9280	0
109	20230530	173800	1827737320	9280	9280	9280	9280	0
110	20230530	173700	1827737320	9280	9280	9280	9280	0
111	20230530	173600	1827737320	9280	9280	9280	9280	0
112	20230530	173500	1827737320	9280	9280	9280	9280	0
113	20230530	173400	1827737320	9280	9280	9280	9280	0
114	20230530	173300	1827737320	9280	9280	9280	9280	0
115	20230530	173200	1827737320	9280	9280	9280	9280	0
116	20230530	173100	1827737320	9280	9280	9280	9280	0
117	20230530	173000	1827737320	9280	9280	9280	9280	0
118	20230530	172900	1827737320	9280	9280	9280	9280	0
119	20230530	172800	1827737320	9280	9280	9280	9280	0
120	20230530	172700	1827737320	9280	9280	9280	9280	0
121	20230530	172600	1827737320	9280	9280	9280	9280	0
122	20230530	172500	1827737320	9280	9280	9280	9280	7159
123	20230530	172400	1827737320	9280	9280	9280	9280	0
124	20230530	172300	1827737320	9280	9280	9280	9280	0
125	20230530	172200	1827737320	9280	9280	9280	9280	0
126	20230530	172100	1827737320	9280	9280	9280	9280	0
127	20230530	172000	1827737320	9280	9280	9280	9280	0
128	20230530	171900	1827737320	9280	9280	9280	9280	0
129	20230530	171800	1827737320	9280	9280	9280	9280	0
130	20230530	171700	1827737320	9280	9280	9280	9280	0
131	20230530	171600	1827737320	9280	9280	9280	9280	0
132	20230530	171500	1827737320	9280	9280	9280	9280	0
133	20230530	171400	1827737320	9280	9280	9280	9280	0
134	20230530	171300	1827737320	9280	9280	9280	9280	0
135	20230530	171200	1827737320	9280	9280	9280	9280	0
136	20230530	171100	1827737320	9280	9280	9280	9280	0
137	20230530	171000	1827737320	9280	9280	9280	9280	0
138	20230530	170900	1827737320	9280	9280	9280	9280	0
139	20230530	170800	1827737320	9280	9280	9280	9280	0
140	20230530	170700	1827737320	9280	9280	9280	9280	0
141	20230530	170600	1827737320	9280	9280	9280	9280	0
142	20230530	170500	1827737320	9280	9280	9280	9280	0
143	20230530	170400	1827737320	9280	9280	9280	9280	0
144	20230530	170300	1827737320	9280	9280	9280	9280	0
145	20230530	170200	1827737320	9280	9280	9280	9280	0
146	20230530	170100	1827737320	9280	9280	9280	9280	0
147	20230530	170000	1827737320	9280	9280	9280	9280	0
148	20230530	165900	1827737320	9280	9280	9280	9280	0
149	20230530	165800	1827737320	9280	9280	9280	9280	0
150	20230530	165700	1827737320	9280	9280	9280	9280	0
151	20230530	165600	1827737320	9280	9280	9280	9280	0
152	20230530	165500	1827737320	9280	9280	9280	9280	7159
153	20230530	165400	1827737320	9280	9280	9280	9280	0
154	20230530	165300	1827737320	9280	9280	9280	9280	0
155	20230530	165200	1827737320	9280	9280	9280	9280	0
156	20230530	165100	1827737320	9280	9280	9280	9280	0
157	20230530	165000	1827737320	9280	9280	9280	9280	0
158	20230530	164900	1827737320	9280	9280	9280	9280	0
159	20230530	164800	1827737320	9280	9280	9280	9280	0
160	20230530	164700	1827737320	9280	9280	9280	9280	0
161	20230530	164600	1827737320	9280	9280	9280	9280	0
162	20230530	164500	1827737320	9280	9280	9280	9280	0
163	20230530	164400	1827737320	9280	9280	9280	9280	0
164	20230530	164300	1827737320	9280	9280	9280	9280	0
165	20230530	164200	1827737320	9280	9280	9280	9280	0
166	20230530	164100	1827737320	9280	9280	9280	9280	0
167	20230530	164000	1827737320	9280	9280	9280	9280	0
168	20230530	163900	1827737320	9280	9280	9280	9280	0
169	20230530	163800	1827737320	9280	9280	9280	9280	0
170	20230530	163700	1827737320	9280	9280	9280	9280	0
171	20230530	163600	1827737320	9280	9280	9280	9280	0
172	20230530	163500	1827737320	9280	9280	9280	9280	0
173	20230530	163400	1827737320	9280	9280	9280	9280	0
174	20230530	163300	1827737320	9280	9280	9280	9280	0
175	20230530	163200	1827737320	9280	9280	9280	9280	0
176	20230530	163100	1827737320	9280	9280	9280	9280	0
177	20230530	163000	1827737320	9280	9280	9280	9280	0
178	20230530	162900	1827737320	9280	9280	9280	9280	0
179	20230530	162800	1827737320	9280	9280	9280	9280	0
180	20230530	162700	1827737320	9280	9280	9280	9280	0
181	20230530	162600	1827737320	9280	9280	9280	9280	0
182	20230530	162500	1827737320	9280	9280	9280	9280	7159
183	20230530	162400	1827737320	9280	9280	9280	9280	0
184	20230530	162300	1827737320	9280	9280	9280	9280	0
185	20230530	162200	1827737320	9280	9280	9280	9280	0
186	20230530	162100	1827737320	9280	9280	9280	9280	0
187	20230530	162000	1827737320	9280	9280	9280	9280	0
188	20230530	161900	1827737320	9280	9280	9280	9280	0
189	20230530	161800	1827737320	9280	9280	9280	9280	0
190	20230530	161700	1827737320	9280	9280	9280	9280	0
191	20230530	161600	1827737320	9280	9280	9280	9280	0
192	20230530	161500	1827737320	9280	9280	9280	9280	0
193	20230530	161400	1827737320	9280	9280	9280	9280	0
194	20230530	161300	1827737320	9280	9280	9280	9280	0
195	20230530	161200	1827737320	9280	9280	9280	9280	0
196	20230530	161100	1827737320	9280	9280	9280	9280	0
197	20230530	161000	1827737320	9280	9280	9280	9280	0
198	20230530	160900	1827737320	9280	9280	9280	9280	0
199	20230530	160800	1827737320	9280	9280	9280	9280	0
200	20230530	160700	1827737320	9280	9280	9280	9280	0
201	20230530	160600	1827737320	9280	9280	9280	9280	0
202	20230530	160500	1827737320	9280	9280	9280	9280	0
203	20230530	160400	1827737320	9280	9280	9280	9280	0
204	20230530	160300	1827737320	9280	9280	9280	9280	0
205	20230530	160200	1827737320	9280	9280	9280	9280	0
206	20230530	160100	1827737320	9280	9280	9280	9280	0
207	20230530	160000	1827737320	9280	9280	9280	9280	0
208	20230530	155900	1827737320	9280	9280	9280	9280	0
209	20230530	155800	1827737320	9280	9280	9280	9280	0
210	20230530	155700	1827737320	9280	9280	9280	9280	0
211	20230530	155600	1827737320	9280	9280	9280	9280	0
212	20230530	155500	1827737320	9280	9280	9280	9280	7159
213	20230530	155400	1827737320	9280	9280	9280	9280	0
214	20230530	155300	1827737320	9280	9280	9280	9280	0
215	20230530	155200	1827737320	9280	9280	9280	9280	0
216	20230530	155100	1827737320	9280	9280	9280	9280	0
217	20230530	155000	1827737320	9280	9280	9280	9280	0
218	20230530	154900	1827737320	9280	9280	9280	9280	0
219	20230530	154800	1827737320	9280	9280	9280	9280	0
220	20230530	154700	1827737320	9280	9280	9280	9280	0
221	20230530	154600	1827737320	9280	9280	9280	9280	0
222	20230530	154500	1827737320	9280	9280	9280	9280	0
223	20230530	154400	1827737320	9280	9280	9280	9280	0
224	20230530	154300	1827737320	9280	9280	9280	9280	0
225	20230530	154200	1827737320	9280	9280	9280	9280	0
226	20230530	154100	1827737320	9280	9280	9280	9280	0
227	20230530	154000	1827737320	9280	9280	9280	9280	0
228	20230530	153900	1827737320	9280	9280	9280	9280	0
229	20230530	153800	1827737320	9280	9280	9280	9280	0
230	20230530	153700	1827737320	9280	9280	9280	9280	0
231	20230530	153600	1827737320	9280	9280	9280	9280	0
232	20230530	153500	1827737320	9280	9280	9280	9280	0
233	20230530	153400	1827737320	9280	9280	9280	9280	0
234	20230530	153300	1827737320	9280	9280	9280	9280	0
235	20230530	153200	1827737320	9280	9280	9280	9280	0
236	20230530	153100	1827737320	9280	9280	9280	9280	0
237	20230530	153000	1827737320	9280	9280	9280	9280	7159
238	20230530	152900	1761301800	9280	9280	9280	9280	0
239	20230530	152800	1761301800	9280	9280	9280	9280	0
240	20230530	152700	1761301800	9280	9280	9280	9280	0
241	20230530	152600	1761301800	9280	9280	9280	9280	0
242	20230530	152500	1761301800	9280	9280	9280	9280	0
243	20230530	152400	1761301800	9280	9280	9280	9280	0
244	20230530	152300	1761301800	9280	9280	9280	9280	0
245	20230530	152200	1761301800	9280	9280	9280	9280	0
246	20230530	152100	1761301800	9280	9280	9280	9280	0
247	20230530	152000	1761301800	9280	9280	9280	9280	0
248	20230530	151900	1761301800	9280	9290	9290	9280	2312
249	20230530	151800	1739827270	9280	9280	9280	9280	187
250	20230530	151700	1738091910	9290	9290	9290	9280	248
251	20230530	151600	1735788990	9290	9290	9290	9280	1159
252	20230530	151500	1725025790	9290	9270	9290	9270	257
253	20230530	151400	1722639610	9270	9280	9280	9270	3033
254	20230530	151300	1694503370	9270	9280	9280	9270	288
255	20230530	151200	1691830970	9270	9270	9280	9270	528
256	20230530	151100	1686936390	9270	9270	9280	9260	1906
257	20230530	151000	1669262510	9270	9270	9270	9270	287
258	20230530	150900	1666602020	9270	9270	9270	9270	221
259	20230530	150800	1664553350	9260	9260	9260	9260	178
260	20230530	150700	1662905070	9260	9270	9270	9260	616
261	20230530	150600	1657199010	9270	9270	9280	9270	214
262	20230530	150500	1655215220	9270	9270	9270	9270	303
263	20230530	150400	1652406410	9270	9280	9280	9270	773
264	20230530	150300	1645236790	9270	9270	9280	9270	1122
265	20230530	150200	1634833630	9270	9250	9270	9250	4167
266	20230530	150100	1596219150	9250	9250	9250	9250	148
267	20230530	150000	1594850150	9260	9250	9260	9250	1622
268	20230530	145900	1579846050	9250	9250	9250	9250	750
269	20230530	145800	1572908550	9240	9250	9250	9240	425
270	20230530	145700	1568980300	9250	9240	9250	9240	555
271	20230530	145600	1563852070	9240	9240	9250	9240	55
272	20230530	145500	1563343710	9250	9250	9250	9250	10
273	20230530	145400	1563251210	9240	9240	9250	9240	168
274	20230530	145300	1561697750	9240	9240	9240	9240	461
275	20230530	145200	1557438110	9250	9240	9250	9240	505
276	20230530	145100	1552771860	9250	9250	9250	9250	0
277	20230530	145000	1552771860	9250	9250	9250	9250	52
278	20230530	144900	1552290860	9250	9240	9250	9240	62
279	20230530	144800	1551717970	9250	9240	9250	9240	4
280	20230530	144700	1551681000	9240	9240	9240	9240	100
281	20230530	144600	1550757000	9240	9240	9240	9240	509
282	20230530	144500	1546053840	9250	9250	9250	9240	13
283	20230530	144400	1545933690	9250	9250	9250	9250	539
284	20230530	144300	1540947940	9240	9230	9240	9230	206
285	20230530	144200	1539046200	9240	9240	9240	9240	10
286	20230530	144100	1538953800	9240	9240	9240	9240	101
287	20230530	144000	1538020560	9240	9240	9240	9240	77
288	20230530	143900	1537309080	9250	9240	9250	9240	71
289	20230530	143800	1536652870	9210	9220	9220	9210	621
290	20230530	143700	1530933160	9210	9210	9210	9210	383
291	20230530	143600	1527405730	9220	9230	9240	9220	2112
292	20230530	143500	1507932270	9230	9240	9240	9230	123
293	20230530	143400	1506796950	9240	9240	9240	9240	313
294	20230530	143300	1503904830	9240	9240	9240	9230	23
295	20230530	143200	1503692510	9240	9230	9240	9230	713
296	20230530	143100	1497110980	9220	9230	9230	9220	238
297	20230530	143000	1494914440	9230	9230	9230	9230	3
298	20230530	142900	1494886750	9230	9230	9230	9230	2
299	20230530	142800	1494868290	9230	9230	9230	9230	150
300	20230530	142700	1493483790	9230	9230	9230	9230	106
301	20230530	142600	1492505410	9230	9230	9230	9230	1
302	20230530	142500	1492496180	9220	9220	9220	9220	50
303	20230530	142400	1492035180	9220	9220	9220	9220	21
304	20230530	142300	1491841560	9230	9230	9230	9230	0
305	20230530	142200	1491841560	9230	9230	9230	9230	0
306	20230530	142100	1491841560	9230	9230	9230	9230	0
307	20230530	142000	1491841560	9230	9220	9230	9220	227
308	20230530	141900	1489747610	9220	9230	9230	9220	143
309	20230530	141800	1488427920	9230	9240	9240	9230	1080
310	20230530	141700	1478459470	9240	9240	9240	9230	123
311	20230530	141600	1477322970	9240	9240	9240	9240	350
312	20230530	141500	1474088970	9240	9240	9240	9230	876
313	20230530	141400	1465994820	9240	9240	9240	9230	112
314	20230530	141300	1464960140	9230	9230	9230	9230	101
315	20230530	141200	1464027910	9230	9230	9230	9230	0
316	20230530	141100	1464027910	9230	9230	9230	9230	20
317	20230530	141000	1463843310	9230	9230	9230	9230	0
318	20230530	140900	1463843310	9230	9230	9230	9230	30
319	20230530	140800	1463566410	9230	9240	9240	9230	282
320	20230530	140700	1460961230	9240	9240	9240	9240	20
321	20230530	140600	1460776430	9240	9240	9240	9240	70
322	20230530	140500	1460129630	9240	9240	9240	9240	120
323	20230530	140400	1459020830	9240	9250	9250	9240	608
324	20230530	140300	1453402860	9240	9240	9240	9240	383
325	20230530	140200	1449863940	9250	9250	9250	9250	180
326	20230530	140100	1448198940	9250	9250	9250	9250	125
327	20230530	140000	1447042690	9250	9250	9250	9250	421
328	20230530	135900	1443148440	9250	9240	9260	9240	294
329	20230530	135800	1440429520	9240	9240	9240	9240	254
330	20230530	135700	1438082560	9250	9250	9250	9250	46
331	20230530	135600	1437657060	9250	9250	9250	9250	150
332	20230530	135500	1436269560	9260	9230	9260	9230	4873
333	20230530	135400	1391236120	9220	9220	9230	9220	1210
334	20230530	135300	1380069920	9220	9230	9230	9220	12
335	20230530	135200	1379959220	9230	9230	9230	9230	10
336	20230530	135100	1379866920	9230	9220	9230	9220	340
337	20230530	135000	1376731900	9230	9230	9230	9230	0
338	20230530	134900	1376731900	9230	9220	9230	9220	12
339	20230530	134800	1376621240	9220	9220	9220	9220	69
340	20230530	134700	1375985060	9220	9220	9220	9220	1
341	20230530	134600	1375975840	9230	9220	9230	9220	792
342	20230530	134500	1368673070	9210	9210	9220	9210	128
343	20230530	134400	1367494170	9210	9210	9210	9210	80
344	20230530	134300	1366757370	9210	9220	9220	9210	114
345	20230530	134200	1365707380	9220	9220	9220	9220	0
346	20230530	134100	1365707380	9220	9220	9220	9210	70
347	20230530	134000	1365062080	9210	9210	9210	9210	180
348	20230530	133900	1363404280	9200	9200	9200	9200	0
349	20230530	133800	1363404280	9200	9210	9210	9200	63
350	20230530	133700	1362824550	9210	9210	9210	9210	327
351	20230530	133600	1359812880	9220	9210	9220	9210	35
352	20230530	133500	1359490430	9210	9210	9210	9210	74
353	20230530	133400	1358808890	9210	9210	9210	9210	12
354	20230530	133300	1358698370	9210	9210	9210	9210	24
355	20230530	133200	1358477330	9200	9200	9200	9200	1
356	20230530	133100	1358468130	9220	9220	9220	9220	10
357	20230530	133000	1358375930	9220	9210	9220	9200	131
358	20230530	132900	1357170680	9220	9220	9220	9220	201
359	20230530	132800	1355317460	9220	9220	9220	9220	8
360	20230530	132700	1355243700	9220	9220	9220	9210	96
361	20230530	132600	1354359460	9220	9220	9220	9220	120
362	20230530	132500	1353253060	9220	9220	9220	9220	51
363	20230530	132400	1352782840	9220	9220	9220	9220	43
364	20230530	132300	1352386380	9220	9200	9220	9200	235
365	20230530	132200	1350224360	9210	9190	9210	9190	20
366	20230530	132100	1350040360	9190	9210	9210	9190	119
367	20230530	132000	1348945560	9210	9210	9210	9210	800
368	20230530	131900	1341577560	9210	9210	9210	9210	648
369	20230530	131800	1335609480	9210	9200	9210	9190	751
370	20230530	131700	1328696940	9210	9210	9210	9210	0
371	20230530	131600	1328696940	9210	9190	9210	9190	165
372	20230530	131500	1327178390	9190	9190	9190	9190	233
373	20230530	131400	1325037120	9190	9190	9190	9190	0
374	20230530	131300	1325037120	9190	9190	9190	9190	1554
375	20230530	131200	1310755860	9190	9190	9190	9190	19
376	20230530	131100	1310581250	9190	9200	9200	9190	1452
377	20230530	131000	1297237320	9200	9200	9200	9200	42
378	20230530	130900	1296850920	9200	9190	9200	9190	54
379	20230530	130800	1296354620	9200	9200	9200	9200	201
380	20230530	130700	1294505420	9190	9190	9190	9190	0
381	20230530	130600	1294505420	9190	9190	9190	9190	10
382	20230530	130500	1294413520	9200	9200	9200	9190	1064
383	20230530	130400	1284634720	9190	9190	9190	9190	250
384	20230530	130300	1282337220	9190	9190	9190	9190	12
385	20230530	130200	1282226940	9200	9200	9200	9200	465
386	20230530	130100	1277948940	9200	9200	9200	9200	500
387	20230530	130000	1273348940	9200	9200	9200	9200	0
388	20230530	125900	1273348940	9200	9200	9200	9200	500
389	20230530	125800	1268748940	9200	9200	9200	9200	55
390	20230530	125700	1268242940	9200	9200	9200	9200	814
391	20230530	125600	1260754140	9210	9210	9210	9210	50
392	20230530	125500	1260293640	9200	9200	9200	9200	1420
393	20230530	125400	1247229640	9200	9200	9200	9200	2
394	20230530	125300	1247211240	9200	9210	9210	9200	394
395	20230530	125200	1243584380	9210	9210	9210	9210	0
396	20230530	125100	1243584380	9210	9210	9210	9210	1
397	20230530	125000	1243575170	9200	9200	9200	9200	0
398	20230530	124900	1243575170	9200	9200	9200	9200	78
399	20230530	124800	1242857570	9200	9200	9200	9200	205
400	20230530	124700	1240971570	9190	9200	9200	9190	108
401	20230530	124600	1239978470	9200	9200	9200	9200	3
402	20230530	124500	1239950870	9200	9200	9200	9200	0
403	20230530	124400	1239950870	9200	9200	9200	9200	0
404	20230530	124300	1239950870	9200	9200	9200	9200	1
405	20230530	124200	1239941670	9190	9200	9200	9190	183
406	20230530	124100	1238259880	9200	9200	9200	9200	4
407	20230530	124000	1238223080	9200	9200	9200	9200	110
408	20230530	123900	1237211080	9200	9200	9200	9200	0
409	20230530	123800	1237211080	9200	9200	9200	9190	17
410	20230530	123700	1237054830	9190	9190	9190	9190	34
411	20230530	123600	1236742370	9200	9200	9200	9200	115
412	20230530	123500	1235684370	9200	9200	9200	9200	1266
413	20230530	123400	1224037170	9200	9200	9200	9200	0
414	20230530	123300	1224037170	9200	9210	9210	9200	2
415	20230530	123200	1224018760	9210	9210	9210	9210	578
416	20230530	123100	1218695380	9210	9210	9210	9210	944
417	20230530	123000	1210001140	9200	9200	9200	9200	52
418	20230530	122900	1209522740	9210	9200	9210	9200	170
419	20230530	122800	1207958540	9200	9200	9200	9200	64
420	20230530	122700	1207369740	9200	9200	9200	9200	0
421	20230530	122600	1207369740	9200	9200	9200	9200	500
422	20230530	122500	1202769740	9210	9210	9210	9210	5
423	20230530	122400	1202723690	9210	9210	9210	9210	0
424	20230530	122300	1202723690	9210	9220	9220	9210	102
425	20230530	122200	1201784050	9220	9220	9220	9220	11
426	20230530	122100	1201682630	9210	9210	9220	9210	31
427	20230530	122000	1201396910	9210	9210	9210	9210	51
428	20230530	121900	1200927200	9220	9220	9220	9220	0
429	20230530	121800	1200927200	9220	9200	9220	9200	311
430	20230530	121700	1198062590	9210	9210	9210	9210	28
431	20230530	121600	1197804710	9210	9210	9210	9210	10
432	20230530	121500	1197712610	9210	9210	9210	9210	1
433	20230530	121400	1197703400	9210	9210	9210	9210	124
434	20230530	121300	1196561360	9210	9210	9210	9210	0
435	20230530	121200	1196561360	9210	9210	9210	9210	10
436	20230530	121100	1196469260	9210	9210	9210	9210	57
437	20230530	121000	1195944290	9210	9210	9210	9200	76
438	20230530	120900	1195244430	9210	9210	9210	9210	64
439	20230530	120800	1194654990	9210	9210	9210	9210	0
440	20230530	120700	1194654990	9210	9210	9210	9210	477
441	20230530	120600	1190261820	9210	9210	9210	9210	200
442	20230530	120500	1188419820	9210	9210	9220	9210	221
443	20230530	120400	1186384360	9220	9220	9220	9220	5
444	20230530	120300	1186338260	9220	9220	9220	9220	17
445	20230530	120200	1186181520	9220	9210	9220	9210	59
446	20230530	120100	1185638020	9210	9210	9210	9210	52
447	20230530	120000	1185159100	9210	9210	9210	9210	3
448	20230530	115900	1185131470	9210	9200	9210	9200	145
449	20230530	115800	1183797420	9200	9200	9210	9200	108
450	20230530	115700	1182803810	9210	9210	9210	9210	20
451	20230530	115600	1182619610	9210	9210	9210	9210	0
452	20230530	115500	1182619610	9210	9210	9210	9200	404
453	20230530	115400	1178899800	9210	9210	9210	9210	45
454	20230530	115300	1178485350	9210	9200	9210	9200	78
455	20230530	115200	1177766980	9200	9200	9200	9200	408
456	20230530	115100	1174013380	9200	9210	9210	9200	20
457	20230530	115000	1173829280	9220	9210	9220	9200	1005
458	20230530	114900	1164578670	9210	9210	9210	9210	5
459	20230530	114800	1164532620	9210	9210	9210	9210	6
460	20230530	114700	1164477360	9210	9210	9220	9210	596
461	20230530	114600	1158988070	9210	9210	9210	9210	227
462	20230530	114500	1156897400	9220	9220	9220	9220	0
463	20230530	114400	1156897400	9220	9220	9220	9210	507
464	20230530	114300	1152227860	9220	9220	9220	9220	1
465	20230530	114200	1152218640	9220	9220	9220	9220	1
466	20230530	114100	1152209420	9220	9220	9220	9220	1
467	20230530	114000	1152200200	9210	9210	9210	9210	0
468	20230530	113900	1152200200	9210	9210	9210	9210	4
469	20230530	113800	1152163360	9220	9210	9220	9210	868
470	20230530	113700	1144163210	9210	9210	9210	9200	952
471	20230530	113600	1135395390	9210	9210	9210	9210	1188
472	20230530	113500	1124453910	9220	9220	9220	9220	1648
473	20230530	113400	1109259350	9220	9220	9220	9220	0
474	20230530	113300	1109259350	9220	9230	9230	9220	939
475	20230530	113200	1100599760	9230	9230	9230	9230	206
476	20230530	113100	1098698380	9230	9230	9230	9230	31
477	20230530	113000	1098412250	9220	9240	9240	9220	430
478	20230530	112900	1094445530	9230	9230	9230	9230	891
479	20230530	112800	1086221600	9220	9220	9220	9220	25
480	20230530	112700	1085991100	9230	9220	9230	9220	121
481	20230530	112600	1084874290	9220	9220	9220	9220	51
482	20230530	112500	1084404070	9230	9220	9230	9220	12
483	20230530	112400	1084293400	9230	9220	9230	9220	9
484	20230530	112300	1084210370	9230	9230	9240	9230	565
485	20230530	112200	1078992440	9240	9240	9240	9230	95
486	20230530	112100	1078114740	9240	9230	9250	9230	1780
487	20230530	112000	1061674250	9230	9220	9230	9220	152
488	20230530	111900	1060272500	9220	9220	9220	9220	158
489	20230530	111800	1058815740	9220	9220	9220	9220	69
490	20230530	111700	1058179560	9220	9220	9220	9220	13
491	20230530	111600	1058059700	9220	9220	9220	9220	18
492	20230530	111500	1057893740	9210	9220	9220	9210	1537
493	20230530	111400	1043726640	9210	9210	9210	9210	0
494	20230530	111300	1043726640	9210	9210	9210	9210	250
495	20230530	111200	1041424140	9220	9220	9220	9220	30
496	20230530	111100	1041147540	9220	9210	9220	9200	251
497	20230530	111000	1038837290	9220	9220	9220	9220	229
498	20230530	110900	1036725910	9220	9220	9220	9220	3
499	20230530	110800	1036698250	9210	9210	9210	9210	0
500	20230530	110700	1036698250	9210	9210	9210	9210	234
501	20230530	110600	1034543110	9210	9200	9210	9200	43
502	20230530	110500	1034147330	9210	9200	9210	9200	148
503	20230530	110400	1032785610	9210	9210	9210	9210	50
504	20230530	110300	1032325110	9210	9210	9210	9210	53
505	20230530	110200	1031836980	9210	9210	9210	9210	2
506	20230530	110100	1031818560	9200	9210	9210	9200	329
507	20230530	110000	1028791650	9210	9210	9210	9210	132
508	20230530	105900	1027575930	9210	9200	9210	9200	10
509	20230530	105800	1027483850	9200	9210	9210	9200	614
510	20230530	105700	1021831900	9210	9210	9210	9210	210
511	20230530	105600	1019897800	9210	9200	9210	9200	3
512	20230530	105500	1019870190	9200	9200	9210	9200	183
513	20230530	105400	1018186000	9200	9200	9210	9200	12
514	20230530	105300	1018075590	9200	9200	9200	9200	31
515	20230530	105200	1017790390	9200	9200	9200	9200	29
516	20230530	105100	1017523590	9200	9200	9200	9200	2
517	20230530	105000	1017505190	9200	9210	9210	9200	202
518	20230530	104900	1015645790	9200	9200	9200	9200	21
519	20230530	104800	1015452590	9200	9200	9200	9190	1267
520	20230530	104700	1003798190	9200	9200	9200	9200	200
521	20230530	104600	1001958190	9200	9200	9200	9190	758
522	20230530	104500	994987860	9190	9190	9190	9190	14
523	20230530	104400	994859200	9190	9190	9190	9190	0
524	20230530	104300	994859200	9190	9190	9190	9190	13
525	20230530	104200	994739730	9180	9190	9190	9180	2
526	20230530	104100	994721360	9190	9180	9190	9170	552
527	20230530	104000	989658950	9190	9190	9190	9190	5
528	20230530	103900	989613000	9200	9200	9200	9180	1153
529	20230530	103800	979022550	9200	9200	9200	9200	600
530	20230530	103700	973502550	9200	9200	9200	9200	20
531	20230530	103600	973318550	9200	9200	9200	9200	4
532	20230530	103500	973281750	9190	9180	9190	9180	738
533	20230530	103400	966502260	9180	9190	9190	9180	225
534	20230530	103300	964435240	9190	9190	9190	9190	116
535	20230530	103200	963369200	9190	9190	9190	9190	282
536	20230530	103100	960777620	9180	9180	9180	9180	2286
537	20230530	103000	939792140	9190	9200	9200	9190	657
538	20230530	102900	933754200	9200	9200	9200	9190	953
539	20230530	102800	924996000	9200	9190	9200	9190	129
540	20230530	102700	923809230	9200	9220	9220	9200	1030
541	20230530	102600	914329290	9200	9220	9220	9200	115
542	20230530	102500	913271090	9220	9200	9220	9200	35
543	20230530	102400	912948850	9200	9200	9200	9200	500
544	20230530	102300	908348850	9200	9210	9210	9200	1334
545	20230530	102200	896064290	9210	9200	9210	9200	83
546	20230530	102100	895300190	9210	9210	9210	9210	74
547	20230530	102000	894618650	9220	9220	9220	9220	1
548	20230530	101900	894609430	9190	9200	9200	9190	500
549	20230530	101800	890013070	9200	9210	9210	9200	2043
550	20230530	101700	871197820	9220	9220	9220	9220	115
551	20230530	101600	870137520	9220	9210	9220	9210	164
552	20230530	101500	868626020	9200	9210	9210	9200	1080
553	20230530	101400	858689820	9210	9210	9210	9210	417
554	20230530	101300	854849250	9210	9210	9210	9210	3
555	20230530	101200	854821620	9210	9210	9210	9210	101
556	20230530	101100	853891410	9210	9210	9230	9200	204
557	20230530	101000	852010120	9200	9220	9220	9200	59
558	20230530	100900	851466680	9220	9210	9220	9210	107
559	20230530	100800	850480210	9210	9220	9220	9210	15
560	20230530	100700	850341930	9220	9230	9230	9220	209
561	20230530	100600	848413270	9220	9220	9230	9220	97
562	20230530	100500	847518430	9220	9200	9220	9200	32
563	20230530	100400	847223610	9200	9200	9200	9200	894
564	20230530	100300	838998810	9200	9200	9200	9190	116
565	20230530	100200	837931620	9200	9200	9200	9200	2
566	20230530	100100	837913220	9200	9200	9200	9190	1133
567	20230530	100000	827497140	9200	9200	9200	9200	25
568	20230530	095900	827267140	9200	9190	9200	9180	290
569	20230530	095800	824604490	9200	9190	9200	9190	172
570	20230530	095700	823023640	9190	9190	9200	9180	970
571	20230530	095600	814113190	9190	9190	9190	9190	21
572	20230530	095500	813920200	9190	9190	9210	9190	1425
573	20230530	095400	800811840	9190	9200	9200	9190	212
574	20230530	095300	798863530	9200	9210	9210	9190	1702
575	20230530	095200	783208090	9200	9200	9210	9200	1615
576	20230530	095100	768344030	9210	9210	9210	9210	37
577	20230530	095000	768003260	9210	9210	9210	9210	140
578	20230530	094900	766713860	9210	9220	9220	9210	604
579	20230530	094800	761151010	9220	9220	9220	9220	1021
580	20230530	094700	751737390	9220	9220	9220	9210	264
581	20230530	094600	749303320	9220	9220	9220	9210	108
582	20230530	094500	748308610	9200	9210	9210	9200	25
583	20230530	094400	748078550	9200	9220	9220	9200	407
584	20230530	094300	744329160	9200	9220	9220	9200	1665
585	20230530	094200	729002770	9220	9230	9230	9220	1387
586	20230530	094100	716214420	9230	9240	9240	9230	1234
587	20230530	094000	704824500	9230	9240	9240	9230	53
588	20230530	093900	704334800	9240	9230	9240	9230	64
589	20230530	093800	703743570	9230	9230	9230	9230	422
590	20230530	093700	699848510	9230	9240	9240	9230	1520
591	20230530	093600	685818710	9250	9240	9260	9230	4397
592	20230530	093500	645202070	9260	9250	9260	9250	424
593	20230530	093400	641280040	9250	9250	9250	9250	369
594	20230530	093300	637866790	9260	9260	9260	9260	244
595	20230530	093200	635607350	9260	9250	9260	9250	72
596	20230530	093100	634940930	9250	9270	9280	9250	1172
597	20230530	093000	624077160	9270	9270	9280	9270	625
598	20230530	092900	618281750	9270	9270	9280	9270	2786
599	20230530	092800	592446120	9270	9250	9270	9240	2085
600	20230530	092700	573153460	9240	9240	9250	9220	2497
601	20230530	092600	550063080	9220	9240	9240	9220	351
602	20230530	092500	546820200	9250	9240	9250	9220	1289
603	20230530	092400	534925460	9240	9240	9240	9230	156
604	20230530	092300	533484190	9240	9220	9240	9220	904
605	20230530	092200	525134630	9210	9210	9230	9210	454
606	20230530	092100	520946740	9210	9220	9220	9210	390
607	20230530	092000	517354830	9220	9210	9220	9210	7
608	20230530	091900	517290350	9220	9220	9220	9210	170
609	20230530	091800	515722990	9220	9200	9230	9200	908
610	20230530	091700	507351440	9220	9200	9220	9200	121
611	20230530	091600	506237820	9200	9180	9200	9180	445
612	20230530	091500	502145820	9180	9190	9190	9180	3164
613	20230530	091400	473092040	9190	9210	9210	9190	572
614	20230530	091300	467827630	9210	9210	9220	9210	301
615	20230530	091200	465054010	9200	9170	9200	9170	662
616	20230530	091100	458967660	9170	9190	9210	9170	1040
617	20230530	091000	449411970	9200	9230	9230	9200	1345
618	20230530	090900	437024550	9230	9220	9240	9220	1375
619	20230530	090800	424344800	9220	9230	9250	9220	2932
620	20230530	090700	397296710	9230	9250	9260	9230	2863
621	20230530	090600	370835080	9250	9260	9270	9250	1338
622	20230530	090500	358444600	9260	9290	9300	9260	2767
623	20230530	090400	332775700	9290	9310	9310	9260	9147
624	20230530	090300	247840950	9310	9230	9320	9220	10295
625	20230530	090200	152341930	9220	9230	9260	9220	2234
626	20230530	090100	131696740	9220	9180	9250	9180	9133
627	20230530	090000	47500860	9210	9210	9210	9190	5161