KissMeData/272450/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	210200	2167107330	15100	15100	15100	15100	6234
3	20230531	210100	2167107330	15100	15100	15100	15100	0
4	20230531	210000	2167107330	15100	15100	15100	15100	0
5	20230531	205900	2167107330	15100	15100	15100	15100	0
6	20230531	205800	2167107330	15100	15100	15100	15100	0
7	20230531	205700	2167107330	15100	15100	15100	15100	0
8	20230531	205600	2167107330	15100	15100	15100	15100	0
9	20230531	205500	2167107330	15100	15100	15100	15100	0
10	20230531	205400	2167107330	15100	15100	15100	15100	0
11	20230531	205300	2167107330	15100	15100	15100	15100	0
12	20230531	205200	2167107330	15100	15100	15100	15100	0
13	20230531	205100	2167107330	15100	15100	15100	15100	0
14	20230531	205000	2167107330	15100	15100	15100	15100	0
15	20230531	204900	2167107330	15100	15100	15100	15100	0
16	20230531	204800	2167107330	15100	15100	15100	15100	0
17	20230531	204700	2167107330	15100	15100	15100	15100	0
18	20230531	204600	2167107330	15100	15100	15100	15100	0
19	20230531	204500	2167107330	15100	15100	15100	15100	0
20	20230531	204400	2167107330	15100	15100	15100	15100	0
21	20230531	204300	2167107330	15100	15100	15100	15100	0
22	20230531	204200	2167107330	15100	15100	15100	15100	0
23	20230531	204100	2167107330	15100	15100	15100	15100	0
24	20230531	204000	2167107330	15100	15100	15100	15100	0
25	20230531	203900	2167107330	15100	15100	15100	15100	0
26	20230531	203800	2167107330	15100	15100	15100	15100	0
27	20230531	203700	2167107330	15100	15100	15100	15100	0
28	20230531	203600	2167107330	15100	15100	15100	15100	0
29	20230531	203500	2167107330	15100	15100	15100	15100	0
30	20230531	203400	2167107330	15100	15100	15100	15100	0
31	20230531	203300	2167107330	15100	15100	15100	15100	0
32	20230531	203200	2167107330	15100	15100	15100	15100	6234
33	20230531	203100	2167107330	15100	15100	15100	15100	0
34	20230531	203000	2167107330	15100	15100	15100	15100	0
35	20230531	202900	2167107330	15100	15100	15100	15100	0
36	20230531	202800	2167107330	15100	15100	15100	15100	0
37	20230531	202700	2167107330	15100	15100	15100	15100	0
38	20230531	202600	2167107330	15100	15100	15100	15100	0
39	20230531	202500	2167107330	15100	15100	15100	15100	0
40	20230531	202400	2167107330	15100	15100	15100	15100	0
41	20230531	202300	2167107330	15100	15100	15100	15100	0
42	20230531	202200	2167107330	15100	15100	15100	15100	0
43	20230531	202100	2167107330	15100	15100	15100	15100	0
44	20230531	202000	2167107330	15100	15100	15100	15100	0
45	20230531	201900	2167107330	15100	15100	15100	15100	0
46	20230531	201800	2167107330	15100	15100	15100	15100	0
47	20230531	201700	2167107330	15100	15100	15100	15100	0
48	20230531	201600	2167107330	15100	15100	15100	15100	0
49	20230531	201500	2167107330	15100	15100	15100	15100	0
50	20230531	201400	2167107330	15100	15100	15100	15100	0
51	20230531	201300	2167107330	15100	15100	15100	15100	0
52	20230531	201200	2167107330	15100	15100	15100	15100	0
53	20230531	201100	2167107330	15100	15100	15100	15100	0
54	20230531	201000	2167107330	15100	15100	15100	15100	0
55	20230531	200900	2167107330	15100	15100	15100	15100	0
56	20230531	200800	2167107330	15100	15100	15100	15100	0
57	20230531	200700	2167107330	15100	15100	15100	15100	0
58	20230531	200600	2167107330	15100	15100	15100	15100	0
59	20230531	200500	2167107330	15100	15100	15100	15100	0
60	20230531	200400	2167107330	15100	15100	15100	15100	0
61	20230531	200300	2167107330	15100	15100	15100	15100	0
62	20230531	200200	2167107330	15100	15100	15100	15100	6234
63	20230531	200100	2167107330	15100	15100	15100	15100	0
64	20230531	200000	2167107330	15100	15100	15100	15100	0
65	20230531	195900	2167107330	15100	15100	15100	15100	0
66	20230531	195800	2167107330	15100	15100	15100	15100	0
67	20230531	195700	2167107330	15100	15100	15100	15100	0
68	20230531	195600	2167107330	15100	15100	15100	15100	0
69	20230531	195500	2167107330	15100	15100	15100	15100	0
70	20230531	195400	2167107330	15100	15100	15100	15100	0
71	20230531	195300	2167107330	15100	15100	15100	15100	0
72	20230531	195200	2167107330	15100	15100	15100	15100	0
73	20230531	195100	2167107330	15100	15100	15100	15100	0
74	20230531	195000	2167107330	15100	15100	15100	15100	0
75	20230531	194900	2167107330	15100	15100	15100	15100	0
76	20230531	194800	2167107330	15100	15100	15100	15100	0
77	20230531	194700	2167107330	15100	15100	15100	15100	0
78	20230531	194600	2167107330	15100	15100	15100	15100	0
79	20230531	194500	2167107330	15100	15100	15100	15100	0
80	20230531	194400	2167107330	15100	15100	15100	15100	0
81	20230531	194300	2167107330	15100	15100	15100	15100	0
82	20230531	194200	2167107330	15100	15100	15100	15100	0
83	20230531	194100	2167107330	15100	15100	15100	15100	0
84	20230531	194000	2167107330	15100	15100	15100	15100	0
85	20230531	193900	2167107330	15100	15100	15100	15100	0
86	20230531	193800	2167107330	15100	15100	15100	15100	0
87	20230531	193700	2167107330	15100	15100	15100	15100	0
88	20230531	193600	2167107330	15100	15100	15100	15100	0
89	20230531	193500	2167107330	15100	15100	15100	15100	0
90	20230531	193400	2167107330	15100	15100	15100	15100	0
91	20230531	193300	2167107330	15100	15100	15100	15100	0
92	20230531	193200	2167107330	15100	15100	15100	15100	6234
93	20230531	193100	2167107330	15100	15100	15100	15100	0
94	20230531	193000	2167107330	15100	15100	15100	15100	0
95	20230531	192900	2167107330	15100	15100	15100	15100	0
96	20230531	192800	2167107330	15100	15100	15100	15100	0
97	20230531	192700	2167107330	15100	15100	15100	15100	0
98	20230531	192600	2167107330	15100	15100	15100	15100	0
99	20230531	192500	2167107330	15100	15100	15100	15100	0
100	20230531	192400	2167107330	15100	15100	15100	15100	0
101	20230531	192300	2167107330	15100	15100	15100	15100	0
102	20230531	192200	2167107330	15100	15100	15100	15100	0
103	20230531	192100	2167107330	15100	15100	15100	15100	0
104	20230531	192000	2167107330	15100	15100	15100	15100	0
105	20230531	191900	2167107330	15100	15100	15100	15100	0
106	20230531	191800	2167107330	15100	15100	15100	15100	0
107	20230531	191700	2167107330	15100	15100	15100	15100	0
108	20230531	191600	2167107330	15100	15100	15100	15100	0
109	20230531	191500	2167107330	15100	15100	15100	15100	0
110	20230531	191400	2167107330	15100	15100	15100	15100	0
111	20230531	191300	2167107330	15100	15100	15100	15100	0
112	20230531	191200	2167107330	15100	15100	15100	15100	0
113	20230531	191100	2167107330	15100	15100	15100	15100	0
114	20230531	191000	2167107330	15100	15100	15100	15100	0
115	20230531	190900	2167107330	15100	15100	15100	15100	0
116	20230531	190800	2167107330	15100	15100	15100	15100	0
117	20230531	190700	2167107330	15100	15100	15100	15100	0
118	20230531	190600	2167107330	15100	15100	15100	15100	0
119	20230531	190500	2167107330	15100	15100	15100	15100	0
120	20230531	190400	2167107330	15100	15100	15100	15100	0
121	20230531	190300	2167107330	15100	15100	15100	15100	0
122	20230531	190200	2167107330	15100	15100	15100	15100	6234
123	20230531	190100	2167107330	15100	15100	15100	15100	0
124	20230531	190000	2167107330	15100	15100	15100	15100	0
125	20230531	185900	2167107330	15100	15100	15100	15100	0
126	20230531	185800	2167107330	15100	15100	15100	15100	0
127	20230531	185700	2167107330	15100	15100	15100	15100	0
128	20230531	185600	2167107330	15100	15100	15100	15100	0
129	20230531	185500	2167107330	15100	15100	15100	15100	0
130	20230531	185400	2167107330	15100	15100	15100	15100	0
131	20230531	185300	2167107330	15100	15100	15100	15100	0
132	20230531	185200	2167107330	15100	15100	15100	15100	0
133	20230531	185100	2167107330	15100	15100	15100	15100	0
134	20230531	185000	2167107330	15100	15100	15100	15100	0
135	20230531	184900	2167107330	15100	15100	15100	15100	0
136	20230531	184800	2167107330	15100	15100	15100	15100	0
137	20230531	184700	2167107330	15100	15100	15100	15100	0
138	20230531	184600	2167107330	15100	15100	15100	15100	0
139	20230531	184500	2167107330	15100	15100	15100	15100	0
140	20230531	184400	2167107330	15100	15100	15100	15100	0
141	20230531	184300	2167107330	15100	15100	15100	15100	0
142	20230531	184200	2167107330	15100	15100	15100	15100	0
143	20230531	184100	2167107330	15100	15100	15100	15100	0
144	20230531	184000	2167107330	15100	15100	15100	15100	0
145	20230531	183900	2167107330	15100	15100	15100	15100	0
146	20230531	183800	2167107330	15100	15100	15100	15100	0
147	20230531	183700	2167107330	15100	15100	15100	15100	0
148	20230531	183600	2167107330	15100	15100	15100	15100	0
149	20230531	183500	2167107330	15100	15100	15100	15100	0
150	20230531	183400	2167107330	15100	15100	15100	15100	0
151	20230531	183300	2167107330	15100	15100	15100	15100	0
152	20230531	183200	2167107330	15100	15100	15100	15100	6234
153	20230531	183100	2167107330	15100	15100	15100	15100	0
154	20230531	183000	2167107330	15100	15100	15100	15100	0
155	20230531	182900	2167107330	15100	15100	15100	15100	0
156	20230531	182800	2167107330	15100	15100	15100	15100	0
157	20230531	182700	2167107330	15100	15100	15100	15100	0
158	20230531	182600	2167107330	15100	15100	15100	15100	0
159	20230531	182500	2167107330	15100	15100	15100	15100	0
160	20230531	182400	2167107330	15100	15100	15100	15100	0
161	20230531	182300	2167107330	15100	15100	15100	15100	0
162	20230531	182200	2167107330	15100	15100	15100	15100	0
163	20230531	182100	2167107330	15100	15100	15100	15100	0
164	20230531	182000	2167107330	15100	15100	15100	15100	0
165	20230531	181900	2167107330	15100	15100	15100	15100	0
166	20230531	181800	2167107330	15100	15100	15100	15100	0
167	20230531	181700	2167107330	15100	15100	15100	15100	0
168	20230531	181600	2167107330	15100	15100	15100	15100	0
169	20230531	181500	2167107330	15100	15100	15100	15100	0
170	20230531	181400	2167107330	15100	15100	15100	15100	0
171	20230531	181300	2167107330	15100	15100	15100	15100	0
172	20230531	181200	2167107330	15100	15100	15100	15100	0
173	20230531	181100	2167107330	15100	15100	15100	15100	0
174	20230531	181000	2167107330	15100	15100	15100	15100	0
175	20230531	180900	2167107330	15100	15100	15100	15100	0
176	20230531	180800	2167107330	15100	15100	15100	15100	0
177	20230531	180700	2167107330	15100	15100	15100	15100	0
178	20230531	180600	2167107330	15100	15100	15100	15100	0
179	20230531	180500	2167107330	15100	15100	15100	15100	0
180	20230531	180400	2167107330	15100	15100	15100	15100	0
181	20230531	180300	2167107330	15100	15100	15100	15100	0
182	20230531	180200	2167107330	15100	15100	15100	15100	6234
183	20230531	180100	2167107330	15100	15100	15100	15100	0
184	20230531	180000	2167107330	15100	15100	15100	15100	0
185	20230531	175900	2167107330	15100	15100	15100	15100	0
186	20230531	175800	2167107330	15100	15100	15100	15100	0
187	20230531	175700	2167107330	15100	15100	15100	15100	0
188	20230531	175600	2167107330	15100	15100	15100	15100	0
189	20230531	175500	2167107330	15100	15100	15100	15100	0
190	20230531	175400	2167107330	15100	15100	15100	15100	0
191	20230531	175300	2167107330	15100	15100	15100	15100	0
192	20230531	175200	2167107330	15100	15100	15100	15100	0
193	20230531	175100	2167107330	15100	15100	15100	15100	0
194	20230531	175000	2167107330	15100	15100	15100	15100	0
195	20230531	174900	2167107330	15100	15100	15100	15100	0
196	20230531	174800	2167107330	15100	15100	15100	15100	0
197	20230531	174700	2167107330	15100	15100	15100	15100	0
198	20230531	174600	2167107330	15100	15100	15100	15100	0
199	20230531	174500	2167107330	15100	15100	15100	15100	0
200	20230531	174400	2167107330	15100	15100	15100	15100	0
201	20230531	174300	2167107330	15100	15100	15100	15100	0
202	20230531	174200	2167107330	15100	15100	15100	15100	0
203	20230531	174100	2167107330	15100	15100	15100	15100	0
204	20230531	174000	2167107330	15100	15100	15100	15100	0
205	20230531	173900	2167107330	15100	15100	15100	15100	0
206	20230531	173800	2167107330	15100	15100	15100	15100	0
207	20230531	173700	2167107330	15100	15100	15100	15100	0
208	20230531	173600	2167107330	15100	15100	15100	15100	0
209	20230531	173500	2167107330	15100	15100	15100	15100	0
210	20230531	173400	2167107330	15100	15100	15100	15100	0
211	20230531	173300	2167107330	15100	15100	15100	15100	0
212	20230531	173200	2167107330	15100	15100	15100	15100	6234
213	20230531	173100	2167107330	15100	15100	15100	15100	0
214	20230531	173000	2167107330	15100	15100	15100	15100	0
215	20230531	172900	2167107330	15100	15100	15100	15100	0
216	20230531	172800	2167107330	15100	15100	15100	15100	0
217	20230531	172700	2167107330	15100	15100	15100	15100	0
218	20230531	172600	2167107330	15100	15100	15100	15100	0
219	20230531	172500	2167107330	15100	15100	15100	15100	0
220	20230531	172400	2167107330	15100	15100	15100	15100	0
221	20230531	172300	2167107330	15100	15100	15100	15100	0
222	20230531	172200	2167107330	15100	15100	15100	15100	0
223	20230531	172100	2167107330	15100	15100	15100	15100	0
224	20230531	172000	2167107330	15100	15100	15100	15100	0
225	20230531	171900	2167107330	15100	15100	15100	15100	0
226	20230531	171800	2167107330	15100	15100	15100	15100	0
227	20230531	171700	2167107330	15100	15100	15100	15100	0
228	20230531	171600	2167107330	15100	15100	15100	15100	0
229	20230531	171500	2167107330	15100	15100	15100	15100	0
230	20230531	171400	2167107330	15100	15100	15100	15100	0
231	20230531	171300	2167107330	15100	15100	15100	15100	0
232	20230531	171200	2167107330	15100	15100	15100	15100	0
233	20230531	171100	2167107330	15100	15100	15100	15100	0
234	20230531	171000	2167107330	15100	15100	15100	15100	0
235	20230531	170900	2167107330	15100	15100	15100	15100	0
236	20230531	170800	2167107330	15100	15100	15100	15100	0
237	20230531	170700	2167107330	15100	15100	15100	15100	0
238	20230531	170600	2167107330	15100	15100	15100	15100	0
239	20230531	170500	2167107330	15100	15100	15100	15100	0
240	20230531	170400	2167107330	15100	15100	15100	15100	0
241	20230531	170300	2167107330	15100	15100	15100	15100	0
242	20230531	170200	2167107330	15100	15100	15100	15100	6234
243	20230531	170100	2167107330	15100	15100	15100	15100	0
244	20230531	170000	2167107330	15100	15100	15100	15100	0
245	20230531	165900	2167107330	15100	15100	15100	15100	0
246	20230531	165800	2167107330	15100	15100	15100	15100	0
247	20230531	165700	2167107330	15100	15100	15100	15100	0
248	20230531	165600	2167107330	15100	15100	15100	15100	0
249	20230531	165500	2167107330	15100	15100	15100	15100	0
250	20230531	165400	2167107330	15100	15100	15100	15100	0
251	20230531	165300	2167107330	15100	15100	15100	15100	0
252	20230531	165200	2167107330	15100	15100	15100	15100	0
253	20230531	165100	2167107330	15100	15100	15100	15100	0
254	20230531	165000	2167107330	15100	15100	15100	15100	0
255	20230531	164900	2167107330	15100	15100	15100	15100	0
256	20230531	164800	2167107330	15100	15100	15100	15100	0
257	20230531	164700	2167107330	15100	15100	15100	15100	0
258	20230531	164600	2167107330	15100	15100	15100	15100	0
259	20230531	164500	2167107330	15100	15100	15100	15100	0
260	20230531	164400	2167107330	15100	15100	15100	15100	0
261	20230531	164300	2167107330	15100	15100	15100	15100	0
262	20230531	164200	2167107330	15100	15100	15100	15100	0
263	20230531	164100	2167107330	15100	15100	15100	15100	0
264	20230531	164000	2167107330	15100	15100	15100	15100	0
265	20230531	163900	2167107330	15100	15100	15100	15100	0
266	20230531	163800	2167107330	15100	15100	15100	15100	0
267	20230531	163700	2167107330	15100	15100	15100	15100	0
268	20230531	163600	2167107330	15100	15100	15100	15100	0
269	20230531	163500	2167107330	15100	15100	15100	15100	0
270	20230531	163400	2167107330	15100	15100	15100	15100	0
271	20230531	163300	2167107330	15100	15100	15100	15100	0
272	20230531	163200	2167107330	15100	15100	15100	15100	6234
273	20230531	163100	2167107330	15100	15100	15100	15100	0
274	20230531	163000	2167107330	15100	15100	15100	15100	0
275	20230531	162900	2167107330	15100	15100	15100	15100	0
276	20230531	162800	2167107330	15100	15100	15100	15100	0
277	20230531	162700	2167107330	15100	15100	15100	15100	0
278	20230531	162600	2167107330	15100	15100	15100	15100	0
279	20230531	162500	2167107330	15100	15100	15100	15100	0
280	20230531	162400	2167107330	15100	15100	15100	15100	0
281	20230531	162300	2167107330	15100	15100	15100	15100	0
282	20230531	162200	2167107330	15100	15100	15100	15100	0
283	20230531	162100	2167107330	15100	15100	15100	15100	0
284	20230531	162000	2167107330	15100	15100	15100	15100	0
285	20230531	161900	2167107330	15100	15100	15100	15100	0
286	20230531	161800	2167107330	15100	15100	15100	15100	0
287	20230531	161700	2167107330	15100	15100	15100	15100	0
288	20230531	161600	2167107330	15100	15100	15100	15100	0
289	20230531	161500	2167107330	15100	15100	15100	15100	0
290	20230531	161400	2167107330	15100	15100	15100	15100	0
291	20230531	161300	2167107330	15100	15100	15100	15100	0
292	20230531	161200	2167107330	15100	15100	15100	15100	0
293	20230531	161100	2167107330	15100	15100	15100	15100	0
294	20230531	161000	2167107330	15100	15100	15100	15100	0
295	20230531	160900	2167107330	15100	15100	15100	15100	0
296	20230531	160800	2167107330	15100	15100	15100	15100	0
297	20230531	160700	2167107330	15100	15100	15100	15100	0
298	20230531	160600	2167107330	15100	15100	15100	15100	0
299	20230531	160500	2167107330	15100	15100	15100	15100	0
300	20230531	160400	2167107330	15100	15100	15100	15100	0
301	20230531	160300	2167107330	15100	15100	15100	15100	0
302	20230531	160200	2167107330	15100	15100	15100	15100	6234
303	20230531	160100	2167107330	15100	15100	15100	15100	0
304	20230531	160000	2167107330	15100	15100	15100	15100	0
305	20230531	155900	2167107330	15100	15100	15100	15100	0
306	20230531	155800	2167107330	15100	15100	15100	15100	0
307	20230531	155700	2167107330	15100	15100	15100	15100	0
308	20230531	155600	2167107330	15100	15100	15100	15100	0
309	20230531	155500	2167107330	15100	15100	15100	15100	0
310	20230531	155400	2167107330	15100	15100	15100	15100	0
311	20230531	155300	2167107330	15100	15100	15100	15100	0
312	20230531	155200	2167107330	15100	15100	15100	15100	0
313	20230531	155100	2167107330	15100	15100	15100	15100	0
314	20230531	155000	2167107330	15100	15100	15100	15100	0
315	20230531	154900	2167107330	15100	15100	15100	15100	0
316	20230531	154800	2167107330	15100	15100	15100	15100	0
317	20230531	154700	2167107330	15100	15100	15100	15100	0
318	20230531	154600	2167107330	15100	15100	15100	15100	0
319	20230531	154500	2167107330	15100	15100	15100	15100	0
320	20230531	154400	2167107330	15100	15100	15100	15100	0
321	20230531	154300	2167107330	15100	15100	15100	15100	0
322	20230531	154200	2167107330	15100	15100	15100	15100	0
323	20230531	154100	2167107330	15100	15100	15100	15100	0
324	20230531	154000	2167107330	15100	15100	15100	15100	0
325	20230531	153900	2167107330	15100	15100	15100	15100	0
326	20230531	153800	2167107330	15100	15100	15100	15100	0
327	20230531	153700	2167107330	15100	15100	15100	15100	0
328	20230531	153600	2167107330	15100	15100	15100	15100	0
329	20230531	153500	2167107330	15100	15100	15100	15100	0
330	20230531	153400	2167107330	15100	15100	15100	15100	0
331	20230531	153300	2167107330	15100	15100	15100	15100	0
332	20230531	153200	2167107330	15100	15100	15100	15100	6234
333	20230531	153100	2167107330	15100	15100	15100	15100	0
334	20230531	153000	2167107330	15100	15100	15100	15100	6234
335	20230531	152900	2072973930	15100	15100	15100	15100	0
336	20230531	152800	2072973930	15100	15100	15100	15100	0
337	20230531	152700	2072973930	15100	15100	15100	15100	0
338	20230531	152600	2072973930	15100	15100	15100	15100	0
339	20230531	152500	2072973930	15100	15100	15100	15100	0
340	20230531	152400	2072973930	15100	15100	15100	15100	0
341	20230531	152300	2072973930	15100	15100	15100	15100	0
342	20230531	152200	2072973930	15100	15100	15100	15100	0
343	20230531	152100	2072973930	15100	15100	15100	15100	0
344	20230531	152000	2072973930	15100	15100	15100	15100	0
345	20230531	151900	2072973930	15100	15100	15100	15090	331
346	20230531	151800	2067975940	15100	15100	15100	15090	1024
347	20230531	151700	2052520320	15100	15090	15100	15080	387
348	20230531	151600	2046678020	15090	15090	15090	15080	408
349	20230531	151500	2040521330	15090	15090	15090	15080	543
350	20230531	151400	2032330700	15080	15090	15090	15080	200
351	20230531	151300	2029313030	15090	15080	15090	15080	360
352	20230531	151200	2023883470	15090	15090	15090	15080	334
353	20230531	151100	2018844850	15090	15090	15090	15080	1478
354	20230531	151000	1996541890	15090	15090	15090	15080	154
355	20230531	150900	1994218100	15080	15090	15090	15080	137
356	20230531	150800	1992150820	15090	15090	15090	15080	291
357	20230531	150700	1987760650	15080	15090	15090	15080	194
358	20230531	150600	1984833700	15090	15080	15090	15070	1559
359	20230531	150500	1961322940	15080	15080	15080	15070	309
360	20230531	150400	1956663250	15080	15080	15080	15070	145
361	20230531	150300	1954476680	15080	15080	15080	15070	302
362	20230531	150200	1949922600	15080	15080	15080	15070	370
363	20230531	150100	1944343020	15070	15080	15080	15070	161
364	20230531	150000	1941915180	15070	15070	15080	15070	233
365	20230531	145900	1938401610	15080	15080	15080	15070	335
366	20230531	145800	1933350800	15080	15080	15080	15070	178
367	20230531	145700	1930667610	15080	15080	15080	15070	215
368	20230531	145600	1927426390	15080	15070	15080	15060	293
369	20230531	145500	1923009250	15060	15070	15080	15060	193
370	20230531	145400	1920102200	15070	15080	15080	15070	1644
371	20230531	145300	1895326540	15080	15080	15080	15070	200
372	20230531	145200	1892310610	15070	15070	15080	15070	105
373	20230531	145100	1890728230	15080	15080	15080	15070	512
374	20230531	145000	1883011420	15080	15080	15080	15070	418
375	20230531	144900	1876710100	15080	15080	15080	15070	205
376	20230531	144800	1873619590	15080	15080	15080	15070	94
377	20230531	144700	1872202190	15080	15080	15080	15070	196
378	20230531	144600	1869247480	15080	15080	15080	15070	50
379	20230531	144500	1868493580	15070	15070	15080	15070	255
380	20230531	144400	1864649840	15080	15080	15080	15070	172
381	20230531	144300	1862056790	15080	15080	15080	15070	29
382	20230531	144200	1861619510	15070	15070	15070	15060	367
383	20230531	144100	1856089680	15070	15060	15070	15060	99
384	20230531	144000	1854597900	15080	15080	15080	15070	159
385	20230531	143900	1852201720	15060	15070	15080	15060	81
386	20230531	143800	1850981230	15070	15060	15070	15060	144
387	20230531	143700	1848811280	15070	15070	15070	15060	219
388	20230531	143600	1845510960	15070	15070	15070	15060	60
389	20230531	143500	1844606770	15070	15070	15070	15060	315
390	20230531	143400	1839859740	15080	15080	15080	15070	86
391	20230531	143300	1838563020	15080	15070	15080	15070	20
392	20230531	143200	1838261440	15070	15070	15080	15070	273
393	20230531	143100	1834147260	15070	15060	15070	15060	69
394	20230531	143000	1833107570	15060	15070	15070	15060	105
395	20230531	142900	1831526100	15070	15080	15080	15070	235
396	20230531	142800	1827984390	15080	15070	15080	15070	151
397	20230531	142700	1825708160	15080	15080	15080	15070	30
398	20230531	142600	1825255890	15080	15080	15080	15070	376
399	20230531	142500	1819588730	15080	15080	15080	15070	501
400	20230531	142400	1812038110	15080	15070	15080	15070	60
401	20230531	142300	1811133430	15080	15070	15080	15070	171
402	20230531	142200	1808555630	15080	15080	15080	15070	155
403	20230531	142100	1806219240	15080	15080	15080	15070	87
404	20230531	142000	1804907640	15080	15070	15080	15070	188
405	20230531	141900	1802073590	15070	15080	15080	15070	91
406	20230531	141800	1800701340	15070	15080	15080	15070	90
407	20230531	141700	1799345010	15080	15080	15080	15080	84
408	20230531	141600	1798078290	15070	15070	15080	15070	159
409	20230531	141500	1795681550	15070	15080	15080	15070	75
410	20230531	141400	1794551220	15080	15070	15080	15070	230
411	20230531	141300	1791084640	15070	15070	15070	15060	154
412	20230531	141200	1788764850	15070	15070	15070	15060	16
413	20230531	141100	1788523750	15070	15070	15070	15060	466
414	20230531	141000	1781501140	15070	15080	15080	15070	77
415	20230531	140900	1780340280	15070	15080	15080	15070	25
416	20230531	140800	1779963410	15080	15070	15080	15070	171
417	20230531	140700	1777385610	15080	15080	15080	15070	56
418	20230531	140600	1776541140	15080	15080	15080	15070	155
419	20230531	140500	1774204700	15070	15070	15070	15060	42
420	20230531	140400	1773571790	15060	15070	15070	15060	51
421	20230531	140300	1772803250	15060	15080	15080	15060	386
422	20230531	140200	1766987710	15070	15080	15080	15060	944
423	20230531	140100	1752765930	15080	15080	15080	15070	143
424	20230531	140000	1750610350	15080	15080	15080	15080	66
425	20230531	135900	1749615070	15080	15070	15080	15070	628
426	20230531	135800	1740150850	15080	15080	15080	15070	116
427	20230531	135700	1738402090	15080	15090	15090	15070	221
428	20230531	135600	1735068780	15090	15080	15090	15080	143
429	20230531	135500	1732912110	15090	15080	15090	15070	135
430	20230531	135400	1730875990	15080	15080	15080	15070	228
431	20230531	135300	1727438610	15080	15080	15080	15070	36
432	20230531	135200	1726895740	15080	15070	15080	15070	71
433	20230531	135100	1725825300	15080	15080	15080	15070	202
434	20230531	135000	1722780310	15080	15080	15080	15070	132
435	20230531	134900	1720789770	15080	15080	15080	15070	200
436	20230531	134800	1717774620	15080	15090	15090	15080	180
437	20230531	134700	1715059530	15090	15080	15090	15080	123
438	20230531	134600	1713204350	15090	15080	15090	15070	152
439	20230531	134500	1710912180	15090	15090	15090	15080	481
440	20230531	134400	1703656900	15080	15080	15090	15080	148
441	20230531	134300	1701424560	15090	15080	15090	15080	82
442	20230531	134200	1700187290	15080	15080	15090	15080	163
443	20230531	134100	1697728500	15090	15090	15090	15080	39
444	20230531	134000	1697140110	15090	15080	15090	15080	559
445	20230531	133900	1688709970	15080	15090	15090	15080	173
446	20230531	133800	1686100250	15090	15090	15090	15080	28
447	20230531	133700	1685677750	15090	15080	15090	15080	140
448	20230531	133600	1683566110	15090	15090	15090	15080	149
449	20230531	133500	1681318220	15090	15090	15090	15080	566
450	20230531	133400	1672777780	15090	15080	15090	15080	196
451	20230531	133300	1669821610	15080	15080	15080	15080	797
452	20230531	133200	1657802850	15080	15080	15080	15070	829
453	20230531	133100	1645309360	15080	15070	15080	15070	78
454	20230531	133000	1644133800	15070	15080	15080	15070	182
455	20230531	132900	1641390290	15080	15080	15080	15080	55
456	20230531	132800	1640560890	15080	15080	15080	15070	64
457	20230531	132700	1639595970	15070	15080	15080	15070	285
458	20230531	132600	1635299350	15080	15080	15080	15080	47
459	20230531	132500	1634590590	15080	15070	15080	15070	109
460	20230531	132400	1632947750	15070	15080	15080	15070	551
461	20230531	132300	1624642670	15080	15070	15080	15070	80
462	20230531	132200	1623436510	15070	15080	15080	15070	103
463	20230531	132100	1621884120	15080	15080	15090	15080	926
464	20230531	132000	1607919860	15090	15080	15090	15080	210
465	20230531	131900	1604751930	15090	15080	15090	15080	75
466	20230531	131800	1603620900	15080	15070	15080	15070	201
467	20230531	131700	1600590970	15080	15080	15080	15080	180
468	20230531	131600	1597876570	15080	15080	15090	15080	122
469	20230531	131500	1596036720	15090	15090	15090	15080	169
470	20230531	131400	1593487360	15080	15080	15090	15080	550
471	20230531	131300	1585192890	15080	15090	15090	15080	113
472	20230531	131200	1583488720	15090	15090	15090	15090	117
473	20230531	131100	1581723190	15090	15090	15090	15090	55
474	20230531	131000	1580893240	15090	15090	15090	15080	129
475	20230531	130900	1578947500	15090	15090	15090	15080	87
476	20230531	130800	1577634790	15090	15090	15090	15080	134
477	20230531	130700	1575613580	15090	15080	15090	15080	649
478	20230531	130600	1565826560	15080	15070	15080	15070	458
479	20230531	130500	1558923870	15070	15080	15080	15070	912
480	20230531	130400	1545171770	15090	15080	15090	15080	49
481	20230531	130300	1544432660	15080	15080	15090	15080	167
482	20230531	130200	1541913560	15090	15090	15090	15080	73
483	20230531	130100	1540812110	15090	15090	15090	15080	206
484	20230531	130000	1537704420	15090	15090	15090	15090	136
485	20230531	125900	1535652180	15080	15080	15090	15080	564
486	20230531	125800	1527144590	15090	15090	15090	15080	143
487	20230531	125700	1524987580	15090	15080	15090	15080	802
488	20230531	125600	1512890570	15090	15090	15090	15080	450
489	20230531	125500	1506100920	15090	15090	15090	15080	266
490	20230531	125400	1502087090	15080	15090	15090	15080	319
491	20230531	125300	1497275490	15090	15090	15090	15080	169
492	20230531	125200	1494726440	15070	15080	15080	15070	1849
493	20230531	125100	1466843530	15070	15080	15080	15070	124
494	20230531	125000	1464974570	15080	15080	15080	15070	53
495	20230531	124900	1464175340	15070	15080	15080	15070	191
496	20230531	124800	1461296110	15080	15070	15080	15070	141
497	20230531	124700	1459170360	15080	15080	15080	15070	49
498	20230531	124600	1458431450	15070	15080	15080	15070	154
499	20230531	124500	1456109980	15080	15080	15080	15080	27
500	20230531	124400	1455702820	15070	15070	15080	15070	140
501	20230531	124300	1453592580	15070	15080	15080	15070	63
502	20230531	124200	1452642560	15070	15070	15080	15070	314
503	20230531	124100	1447910430	15060	15070	15070	15060	318
504	20230531	124000	1443119140	15070	15080	15080	15070	81
505	20230531	123900	1441897810	15080	15080	15080	15070	114
506	20230531	123800	1440179540	15080	15080	15080	15070	60
507	20230531	123700	1439274820	15080	15070	15080	15060	290
508	20230531	123600	1434904500	15070	15070	15070	15060	253
509	20230531	123500	1431092640	15070	15070	15070	15070	54
510	20230531	123400	1430278860	15070	15070	15070	15060	195
511	20230531	123300	1427341170	15070	15060	15070	15060	30
512	20230531	123200	1426889080	15070	15060	15070	15060	131
513	20230531	123100	1424915760	15060	15070	15070	15060	149
514	20230531	123000	1422670340	15070	15070	15070	15060	126
515	20230531	122900	1420772130	15070	15070	15070	15060	349
516	20230531	122800	1415514050	15070	15070	15070	15060	63
517	20230531	122700	1414564660	15070	15060	15070	15060	132
518	20230531	122600	1412576390	15070	15080	15080	15060	185
519	20230531	122500	1409788260	15080	15070	15080	15070	120
520	20230531	122400	1407979820	15070	15070	15070	15060	194
521	20230531	122300	1405057090	15070	15070	15070	15060	241
522	20230531	122200	1401425830	15070	15070	15070	15060	175
523	20230531	122100	1398789530	15070	15070	15070	15060	89
524	20230531	122000	1397448310	15070	15060	15070	15060	138
525	20230531	121900	1395369610	15070	15070	15070	15070	124
526	20230531	121800	1393500930	15070	15070	15070	15070	123
527	20230531	121700	1391647320	15070	15070	15070	15060	95
528	20230531	121600	1390216520	15070	15070	15070	15060	83
529	20230531	121500	1388965840	15070	15070	15070	15060	173
530	20230531	121400	1386359630	15060	15070	15070	15060	32
531	20230531	121300	1385877400	15070	15070	15070	15060	146
532	20230531	121200	1383677290	15070	15070	15070	15060	169
533	20230531	121100	1381131310	15070	15070	15070	15070	48
534	20230531	121000	1380407950	15070	15070	15070	15060	154
535	20230531	120900	1378088030	15070	15050	15070	15050	335
536	20230531	120800	1373042910	15050	15040	15050	15040	568
537	20230531	120700	1364495660	15030	15030	15040	15030	214
538	20230531	120600	1361277960	15040	15020	15040	15020	67
539	20230531	120500	1360270690	15030	15030	15030	15020	124
540	20230531	120400	1358407830	15030	15030	15030	15030	145
541	20230531	120300	1356228480	15030	15030	15030	15020	147
542	20230531	120200	1354019920	15030	15030	15030	15020	46
543	20230531	120100	1353328650	15030	15030	15030	15030	91
544	20230531	120000	1351960920	15030	15010	15030	15010	140
545	20230531	115900	1349857940	15020	15020	15020	15010	125
546	20230531	115800	1347980950	15020	15020	15030	15020	213
547	20230531	115700	1344781050	15030	15030	15030	15020	107
548	20230531	115600	1343173350	15030	15030	15030	15020	100
549	20230531	115500	1341671260	15030	15030	15030	15020	238
550	20230531	115400	1338095540	15030	15030	15030	15020	102
551	20230531	115300	1336562940	15020	15020	15030	15010	401
552	20230531	115200	1330540330	15030	15030	15030	15020	302
553	20230531	115100	1326001770	15020	15030	15030	15020	232
554	20230531	115000	1322515790	15030	15020	15040	15020	207
555	20230531	114900	1319405460	15030	15040	15040	15030	246
556	20230531	114800	1315708010	15040	15030	15040	15030	216
557	20230531	114700	1312460870	15030	15030	15030	15020	174
558	20230531	114600	1309846560	15030	15040	15040	15020	158
559	20230531	114500	1307472180	15030	15040	15040	15030	238
560	20230531	114400	1303894520	15030	15030	15040	15020	296
561	20230531	114300	1299444620	15030	15040	15040	15030	108
562	20230531	114200	1297821240	15040	15030	15040	15030	126
563	20230531	114100	1295927450	15030	15050	15050	15030	356
564	20230531	114000	1290573000	15050	15050	15050	15040	82
565	20230531	113900	1289339350	15040	15040	15040	15030	106
566	20230531	113800	1287745830	15030	15030	15040	15030	233
567	20230531	113700	1284243270	15040	15040	15050	15030	134
568	20230531	113600	1282228450	15040	15040	15040	15030	199
569	20230531	113500	1279236790	15040	15030	15040	15020	145
570	20230531	113400	1277057730	15020	15020	15030	15020	229
571	20230531	113300	1273617570	15030	15030	15030	15020	120
572	20230531	113200	1271814430	15030	15030	15050	15020	217
573	20230531	113100	1268552170	15040	15050	15050	15030	265
574	20230531	113000	1264567370	15040	15050	15050	15030	60
575	20230531	112900	1263665390	15030	15030	15060	15020	197
576	20230531	112800	1260702440	15060	15020	15060	15020	495
577	20230531	112700	1253254120	15010	15060	15060	15010	71
578	20230531	112600	1252187340	15030	15030	15040	15020	1566
579	20230531	112500	1228658980	15030	15040	15050	15030	264
580	20230531	112400	1224690590	15040	15050	15050	15030	257
581	20230531	112300	1220825420	15050	15040	15050	15040	254
582	20230531	112200	1217003630	15050	15050	15050	15040	90
583	20230531	112100	1215649740	15050	15050	15060	15040	191
584	20230531	112000	1212775610	15040	15020	15060	15020	115
585	20230531	111900	1211046910	15060	15070	15070	15010	123
586	20230531	111800	1209198940	15070	15080	15080	14990	96
587	20230531	111700	1207755480	14980	15080	15090	14920	6178
588	20230531	111600	1114957270	15090	15090	15090	15080	80
589	20230531	111500	1113750630	15090	15090	15090	15080	97
590	20230531	111400	1112287370	15090	15090	15090	15080	642
591	20230531	111300	1102604350	15090	15090	15090	15080	218
592	20230531	111200	1099316290	15090	15090	15090	15080	216
593	20230531	111100	1096058160	15080	15080	15090	15080	155
594	20230531	111000	1093720120	15090	15080	15090	15080	169
595	20230531	110900	1091170460	15080	15090	15090	15080	288
596	20230531	110800	1086826970	15090	15080	15090	15080	181
597	20230531	110700	1084096580	15090	15090	15090	15080	419
598	20230531	110600	1077775180	15090	15070	15090	15070	928
599	20230531	110500	1063782330	15060	15060	15070	15060	366
600	20230531	110400	1058268570	15060	15070	15070	15060	245
601	20230531	110300	1054577880	15070	15080	15080	15070	1008
602	20230531	110200	1039387020	15070	15080	15080	15070	162
603	20230531	110100	1036944620	15080	15070	15090	15070	453
604	20230531	110000	1030115760	15070	15080	15090	15070	600
605	20230531	105900	1021069750	15080	15080	15090	15080	172
606	20230531	105800	1018475170	15090	15090	15090	15080	149
607	20230531	105700	1016227340	15090	15100	15100	15090	75
608	20230531	105600	1015095370	15090	15090	15100	15090	388
609	20230531	105500	1009239960	15100	15100	15100	15090	108
610	20230531	105400	1007609730	15090	15090	15090	15080	3511
611	20230531	105300	954629190	15090	15090	15090	15080	213
612	20230531	105200	951416010	15090	15080	15090	15070	170
613	20230531	105100	948852690	15070	15080	15080	15070	188
614	20230531	105000	946019320	15080	15080	15090	15070	354
615	20230531	104900	940681330	15090	15090	15090	15080	136
616	20230531	104800	938629750	15080	15090	15090	15080	118
617	20230531	104700	936849750	15090	15070	15090	15070	452
618	20230531	104600	930034420	15080	15090	15090	15080	321
619	20230531	104500	925192570	15080	15090	15090	15080	75
620	20230531	104400	924061280	15090	15100	15100	15070	1214
621	20230531	104300	905756560	15100	15090	15100	15090	468
622	20230531	104200	898693660	15090	15100	15100	15090	822
623	20230531	104100	886289230	15100	15100	15100	15090	202
624	20230531	104000	883240150	15100	15090	15100	15080	1285
625	20230531	103900	863848370	15090	15090	15090	15080	591
626	20230531	103800	854930380	15090	15090	15090	15080	516
627	20230531	103700	847147590	15090	15090	15090	15080	836
628	20230531	103600	834539570	15090	15090	15090	15090	322
629	20230531	103500	829680590	15090	15090	15090	15080	253
630	20230531	103400	825862830	15090	15080	15090	15080	213
631	20230531	103300	822649220	15090	15090	15090	15080	336
632	20230531	103200	817581330	15090	15030	15090	15030	8806
633	20230531	103100	685135290	15030	15030	15030	15020	499
634	20230531	103000	677635690	15030	15020	15030	15020	1248
635	20230531	102900	658889420	15020	15020	15020	15020	81
636	20230531	102800	657672800	15020	15020	15020	15020	174
637	20230531	102700	655059320	15020	15020	15020	15010	461
638	20230531	102600	648135210	15020	15020	15020	15010	129
639	20230531	102500	646197930	15020	15030	15030	15020	432
640	20230531	102400	639709230	15030	15020	15030	15020	723
641	20230531	102300	628849650	15020	15020	15020	15010	339
642	20230531	102200	623760980	15020	15020	15020	15010	120
643	20230531	102100	621958640	15020	15010	15020	15010	10
644	20230531	102000	621808470	15010	15010	15020	15010	183
645	20230531	101900	619060000	15010	15000	15010	15000	369
646	20230531	101800	613521360	15010	15010	15010	15010	6
647	20230531	101700	613431300	15000	15010	15010	15000	1010
648	20230531	101600	598272210	15010	15020	15020	15010	94
649	20230531	101500	596860440	15020	15020	15020	15020	94
650	20230531	101400	595448560	15020	15020	15020	15020	331
651	20230531	101300	590476940	15020	15020	15020	15020	43
652	20230531	101200	589831080	15010	15010	15020	15010	120
653	20230531	101100	588028850	15020	15010	15020	15010	423
654	20230531	101000	581678890	15020	15020	15020	15020	93
655	20230531	100900	580282030	15020	15020	15020	15010	634
656	20230531	100800	570759560	15020	15010	15020	15010	28
657	20230531	100700	570339170	15010	15020	15020	15010	38
658	20230531	100600	569768460	15020	15010	15020	15010	173
659	20230531	100500	567171090	15010	15010	15010	15000	634
660	20230531	100400	557654860	15010	15020	15020	15010	341
661	20230531	100300	552535420	15020	15010	15020	15010	442
662	20230531	100200	545900890	15020	15010	15020	15010	79
663	20230531	100100	544714930	15010	15030	15030	15010	1343
664	20230531	100000	524553790	15030	15010	15030	15010	2147
665	20230531	095900	492306420	15010	15010	15020	15010	404
666	20230531	095800	486241890	15010	15010	15010	15010	182
667	20230531	095700	483510070	15010	15010	15020	15010	89
668	20230531	095600	482174100	15010	15020	15020	15010	413
669	20230531	095500	475974600	15020	15010	15020	15010	18
670	20230531	095400	475704350	15020	15010	15020	15010	934
671	20230531	095300	461675880	15020	15030	15030	15020	218
672	20230531	095200	458400890	15030	15030	15030	15020	537
673	20230531	095100	450331770	15020	15020	15030	15020	116
674	20230531	095000	448589320	15020	15030	15030	15020	159
675	20230531	094900	446201110	15020	15020	15020	15020	408
676	20230531	094800	440072950	15020	15030	15030	15020	52
677	20230531	094700	439291550	15020	15010	15020	15010	89
678	20230531	094600	437954870	15000	15010	15010	15000	247
679	20230531	094500	434249360	15010	15000	15010	15000	96
680	20230531	094400	432809050	15000	15030	15030	15000	1138
681	20230531	094300	415736120	15030	15030	15030	15020	608
682	20230531	094200	406601370	15030	15040	15040	15030	647
683	20230531	094100	396876360	15040	15040	15050	15040	797
684	20230531	094000	384888270	15050	15040	15050	15030	189
685	20230531	093900	382046580	15040	15010	15040	15010	1082
686	20230531	093800	365794960	15010	15000	15010	14990	2690
687	20230531	093700	325447510	15000	15000	15000	14990	809
688	20230531	093600	313312960	15000	15000	15000	14990	479
689	20230531	093500	306128040	14990	14990	14990	14990	100
690	20230531	093400	304629040	14990	14990	15000	14990	455
691	20230531	093300	297808250	14990	15000	15000	14990	764
692	20230531	093200	286348650	15000	14970	15000	14970	2895
693	20230531	093100	242950110	14970	14970	14970	14970	155
694	20230531	093000	240629760	14970	14950	14970	14940	1291
695	20230531	092900	221328750	14950	14940	14950	14940	31
696	20230531	092800	220865490	14940	14930	14950	14930	1223
697	20230531	092700	202597870	14930	14920	14930	14910	2041
698	20230531	092600	172148900	14910	14920	14920	14910	214
699	20230531	092500	168956920	14920	14920	14920	14920	30
700	20230531	092400	168509320	14910	14910	14920	14910	96
701	20230531	092300	167077620	14910	14920	14920	14910	116
702	20230531	092200	165347010	14930	14920	14930	14920	41
703	20230531	092100	164734890	14920	14920	14920	14920	137
704	20230531	092000	162690850	14920	14910	14920	14910	101
705	20230531	091900	161184050	14920	14930	14930	14880	938
706	20230531	091800	147199110	14920	14930	14930	14920	610
707	20230531	091700	138097410	14930	14930	14930	14920	247
708	20230531	091600	134410350	14930	14910	14930	14910	1479
709	20230531	091500	112342950	14920	14900	14920	14900	1037
710	20230531	091400	96877770	14900	14900	14900	14900	88
711	20230531	091300	95566570	14900	14910	14920	14900	307
712	20230531	091200	90990930	14920	14920	14930	14920	297
713	20230531	091100	86559260	14930	14940	14940	14930	362
714	20230531	091000	81153560	14940	14930	14940	14930	923
715	20230531	090900	67369840	14930	14920	14930	14910	306
716	20230531	090800	62803970	14920	14920	14930	14920	68
717	20230531	090700	61789390	14930	14870	14930	14870	505
718	20230531	090600	54279620	14870	14860	14870	14850	1315
719	20230531	090500	34729350	14860	14850	14870	14850	299
720	20230531	090400	30286440	14870	14800	14870	14800	106
721	20230531	090300	28712990	14800	14800	14800	14790	921
722	20230531	090200	15083170	14800	14770	14800	14770	300
723	20230531	090100	10649170	14770	14770	14770	14770	125
724	20230531	090000	8802920	14770	14770	14770	14770	596