KissMeData/340930/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	203800	1638028570	18600	18600	18600	18600	2611
3	20230531	203700	1638028570	18600	18600	18600	18600	0
4	20230531	203600	1638028570	18600	18600	18600	18600	0
5	20230531	203500	1638028570	18600	18600	18600	18600	0
6	20230531	203400	1638028570	18600	18600	18600	18600	0
7	20230531	203300	1638028570	18600	18600	18600	18600	0
8	20230531	203200	1638028570	18600	18600	18600	18600	0
9	20230531	203100	1638028570	18600	18600	18600	18600	0
10	20230531	203000	1638028570	18600	18600	18600	18600	0
11	20230531	202900	1638028570	18600	18600	18600	18600	0
12	20230531	202800	1638028570	18600	18600	18600	18600	0
13	20230531	202700	1638028570	18600	18600	18600	18600	0
14	20230531	202600	1638028570	18600	18600	18600	18600	0
15	20230531	202500	1638028570	18600	18600	18600	18600	0
16	20230531	202400	1638028570	18600	18600	18600	18600	0
17	20230531	202300	1638028570	18600	18600	18600	18600	0
18	20230531	202200	1638028570	18600	18600	18600	18600	0
19	20230531	202100	1638028570	18600	18600	18600	18600	0
20	20230531	202000	1638028570	18600	18600	18600	18600	0
21	20230531	201900	1638028570	18600	18600	18600	18600	0
22	20230531	201800	1638028570	18600	18600	18600	18600	0
23	20230531	201700	1638028570	18600	18600	18600	18600	0
24	20230531	201600	1638028570	18600	18600	18600	18600	0
25	20230531	201500	1638028570	18600	18600	18600	18600	0
26	20230531	201400	1638028570	18600	18600	18600	18600	0
27	20230531	201300	1638028570	18600	18600	18600	18600	0
28	20230531	201200	1638028570	18600	18600	18600	18600	0
29	20230531	201100	1638028570	18600	18600	18600	18600	0
30	20230531	201000	1638028570	18600	18600	18600	18600	0
31	20230531	200900	1638028570	18600	18600	18600	18600	0
32	20230531	200800	1638028570	18600	18600	18600	18600	2611
33	20230531	200700	1638028570	18600	18600	18600	18600	0
34	20230531	200600	1638028570	18600	18600	18600	18600	0
35	20230531	200500	1638028570	18600	18600	18600	18600	0
36	20230531	200400	1638028570	18600	18600	18600	18600	0
37	20230531	200300	1638028570	18600	18600	18600	18600	0
38	20230531	200200	1638028570	18600	18600	18600	18600	0
39	20230531	200100	1638028570	18600	18600	18600	18600	0
40	20230531	200000	1638028570	18600	18600	18600	18600	0
41	20230531	195900	1638028570	18600	18600	18600	18600	0
42	20230531	195800	1638028570	18600	18600	18600	18600	0
43	20230531	195700	1638028570	18600	18600	18600	18600	0
44	20230531	195600	1638028570	18600	18600	18600	18600	0
45	20230531	195500	1638028570	18600	18600	18600	18600	0
46	20230531	195400	1638028570	18600	18600	18600	18600	0
47	20230531	195300	1638028570	18600	18600	18600	18600	0
48	20230531	195200	1638028570	18600	18600	18600	18600	0
49	20230531	195100	1638028570	18600	18600	18600	18600	0
50	20230531	195000	1638028570	18600	18600	18600	18600	0
51	20230531	194900	1638028570	18600	18600	18600	18600	0
52	20230531	194800	1638028570	18600	18600	18600	18600	0
53	20230531	194700	1638028570	18600	18600	18600	18600	0
54	20230531	194600	1638028570	18600	18600	18600	18600	0
55	20230531	194500	1638028570	18600	18600	18600	18600	0
56	20230531	194400	1638028570	18600	18600	18600	18600	0
57	20230531	194300	1638028570	18600	18600	18600	18600	0
58	20230531	194200	1638028570	18600	18600	18600	18600	0
59	20230531	194100	1638028570	18600	18600	18600	18600	0
60	20230531	194000	1638028570	18600	18600	18600	18600	0
61	20230531	193900	1638028570	18600	18600	18600	18600	0
62	20230531	193800	1638028570	18600	18600	18600	18600	2611
63	20230531	193700	1638028570	18600	18600	18600	18600	0
64	20230531	193600	1638028570	18600	18600	18600	18600	0
65	20230531	193500	1638028570	18600	18600	18600	18600	0
66	20230531	193400	1638028570	18600	18600	18600	18600	0
67	20230531	193300	1638028570	18600	18600	18600	18600	0
68	20230531	193200	1638028570	18600	18600	18600	18600	0
69	20230531	193100	1638028570	18600	18600	18600	18600	0
70	20230531	193000	1638028570	18600	18600	18600	18600	0
71	20230531	192900	1638028570	18600	18600	18600	18600	0
72	20230531	192800	1638028570	18600	18600	18600	18600	0
73	20230531	192700	1638028570	18600	18600	18600	18600	0
74	20230531	192600	1638028570	18600	18600	18600	18600	0
75	20230531	192500	1638028570	18600	18600	18600	18600	0
76	20230531	192400	1638028570	18600	18600	18600	18600	0
77	20230531	192300	1638028570	18600	18600	18600	18600	0
78	20230531	192200	1638028570	18600	18600	18600	18600	0
79	20230531	192100	1638028570	18600	18600	18600	18600	0
80	20230531	192000	1638028570	18600	18600	18600	18600	0
81	20230531	191900	1638028570	18600	18600	18600	18600	0
82	20230531	191800	1638028570	18600	18600	18600	18600	0
83	20230531	191700	1638028570	18600	18600	18600	18600	0
84	20230531	191600	1638028570	18600	18600	18600	18600	0
85	20230531	191500	1638028570	18600	18600	18600	18600	0
86	20230531	191400	1638028570	18600	18600	18600	18600	0
87	20230531	191300	1638028570	18600	18600	18600	18600	0
88	20230531	191200	1638028570	18600	18600	18600	18600	0
89	20230531	191100	1638028570	18600	18600	18600	18600	0
90	20230531	191000	1638028570	18600	18600	18600	18600	0
91	20230531	190900	1638028570	18600	18600	18600	18600	0
92	20230531	190800	1638028570	18600	18600	18600	18600	2611
93	20230531	190700	1638028570	18600	18600	18600	18600	0
94	20230531	190600	1638028570	18600	18600	18600	18600	0
95	20230531	190500	1638028570	18600	18600	18600	18600	0
96	20230531	190400	1638028570	18600	18600	18600	18600	0
97	20230531	190300	1638028570	18600	18600	18600	18600	0
98	20230531	190200	1638028570	18600	18600	18600	18600	0
99	20230531	190100	1638028570	18600	18600	18600	18600	0
100	20230531	190000	1638028570	18600	18600	18600	18600	0
101	20230531	185900	1638028570	18600	18600	18600	18600	0
102	20230531	185800	1638028570	18600	18600	18600	18600	0
103	20230531	185700	1638028570	18600	18600	18600	18600	0
104	20230531	185600	1638028570	18600	18600	18600	18600	0
105	20230531	185500	1638028570	18600	18600	18600	18600	0
106	20230531	185400	1638028570	18600	18600	18600	18600	0
107	20230531	185300	1638028570	18600	18600	18600	18600	0
108	20230531	185200	1638028570	18600	18600	18600	18600	0
109	20230531	185100	1638028570	18600	18600	18600	18600	0
110	20230531	185000	1638028570	18600	18600	18600	18600	0
111	20230531	184900	1638028570	18600	18600	18600	18600	0
112	20230531	184800	1638028570	18600	18600	18600	18600	0
113	20230531	184700	1638028570	18600	18600	18600	18600	0
114	20230531	184600	1638028570	18600	18600	18600	18600	0
115	20230531	184500	1638028570	18600	18600	18600	18600	0
116	20230531	184400	1638028570	18600	18600	18600	18600	0
117	20230531	184300	1638028570	18600	18600	18600	18600	0
118	20230531	184200	1638028570	18600	18600	18600	18600	0
119	20230531	184100	1638028570	18600	18600	18600	18600	0
120	20230531	184000	1638028570	18600	18600	18600	18600	0
121	20230531	183900	1638028570	18600	18600	18600	18600	0
122	20230531	183800	1638028570	18600	18600	18600	18600	2611
123	20230531	183700	1638028570	18600	18600	18600	18600	0
124	20230531	183600	1638028570	18600	18600	18600	18600	0
125	20230531	183500	1638028570	18600	18600	18600	18600	0
126	20230531	183400	1638028570	18600	18600	18600	18600	0
127	20230531	183300	1638028570	18600	18600	18600	18600	0
128	20230531	183200	1638028570	18600	18600	18600	18600	0
129	20230531	183100	1638028570	18600	18600	18600	18600	0
130	20230531	183000	1638028570	18600	18600	18600	18600	0
131	20230531	182900	1638028570	18600	18600	18600	18600	0
132	20230531	182800	1638028570	18600	18600	18600	18600	0
133	20230531	182700	1638028570	18600	18600	18600	18600	0
134	20230531	182600	1638028570	18600	18600	18600	18600	0
135	20230531	182500	1638028570	18600	18600	18600	18600	0
136	20230531	182400	1638028570	18600	18600	18600	18600	0
137	20230531	182300	1638028570	18600	18600	18600	18600	0
138	20230531	182200	1638028570	18600	18600	18600	18600	0
139	20230531	182100	1638028570	18600	18600	18600	18600	0
140	20230531	182000	1638028570	18600	18600	18600	18600	0
141	20230531	181900	1638028570	18600	18600	18600	18600	0
142	20230531	181800	1638028570	18600	18600	18600	18600	0
143	20230531	181700	1638028570	18600	18600	18600	18600	0
144	20230531	181600	1638028570	18600	18600	18600	18600	0
145	20230531	181500	1638028570	18600	18600	18600	18600	0
146	20230531	181400	1638028570	18600	18600	18600	18600	0
147	20230531	181300	1638028570	18600	18600	18600	18600	0
148	20230531	181200	1638028570	18600	18600	18600	18600	0
149	20230531	181100	1638028570	18600	18600	18600	18600	0
150	20230531	181000	1638028570	18600	18600	18600	18600	0
151	20230531	180900	1638028570	18600	18600	18600	18600	0
152	20230531	180800	1638028570	18600	18600	18600	18600	2611
153	20230531	180700	1638028570	18600	18600	18600	18600	0
154	20230531	180600	1638028570	18600	18600	18600	18600	0
155	20230531	180500	1638028570	18600	18600	18600	18600	0
156	20230531	180400	1638028570	18600	18600	18600	18600	0
157	20230531	180300	1638028570	18600	18600	18600	18600	0
158	20230531	180200	1638028570	18600	18600	18600	18600	0
159	20230531	180100	1638028570	18600	18600	18600	18600	0
160	20230531	180000	1638028570	18600	18600	18600	18600	0
161	20230531	175900	1638028570	18600	18600	18600	18600	0
162	20230531	175800	1638028570	18600	18600	18600	18600	0
163	20230531	175700	1638028570	18600	18600	18600	18600	0
164	20230531	175600	1638028570	18600	18600	18600	18600	0
165	20230531	175500	1638028570	18600	18600	18600	18600	0
166	20230531	175400	1638028570	18600	18600	18600	18600	0
167	20230531	175300	1638028570	18600	18600	18600	18600	0
168	20230531	175200	1638028570	18600	18600	18600	18600	0
169	20230531	175100	1638028570	18600	18600	18600	18600	0
170	20230531	175000	1638028570	18600	18600	18600	18600	0
171	20230531	174900	1638028570	18600	18600	18600	18600	0
172	20230531	174800	1638028570	18600	18600	18600	18600	0
173	20230531	174700	1638028570	18600	18600	18600	18600	0
174	20230531	174600	1638028570	18600	18600	18600	18600	0
175	20230531	174500	1638028570	18600	18600	18600	18600	0
176	20230531	174400	1638028570	18600	18600	18600	18600	0
177	20230531	174300	1638028570	18600	18600	18600	18600	0
178	20230531	174200	1638028570	18600	18600	18600	18600	0
179	20230531	174100	1638028570	18600	18600	18600	18600	0
180	20230531	174000	1638028570	18600	18600	18600	18600	0
181	20230531	173900	1638028570	18600	18600	18600	18600	0
182	20230531	173800	1638028570	18600	18600	18600	18600	2611
183	20230531	173700	1638028570	18600	18600	18600	18600	0
184	20230531	173600	1638028570	18600	18600	18600	18600	0
185	20230531	173500	1638028570	18600	18600	18600	18600	0
186	20230531	173400	1638028570	18600	18600	18600	18600	0
187	20230531	173300	1638028570	18600	18600	18600	18600	0
188	20230531	173200	1638028570	18600	18600	18600	18600	0
189	20230531	173100	1638028570	18600	18600	18600	18600	0
190	20230531	173000	1638028570	18600	18600	18600	18600	0
191	20230531	172900	1638028570	18600	18600	18600	18600	0
192	20230531	172800	1638028570	18600	18600	18600	18600	0
193	20230531	172700	1638028570	18600	18600	18600	18600	0
194	20230531	172600	1638028570	18600	18600	18600	18600	0
195	20230531	172500	1638028570	18600	18600	18600	18600	0
196	20230531	172400	1638028570	18600	18600	18600	18600	0
197	20230531	172300	1638028570	18600	18600	18600	18600	0
198	20230531	172200	1638028570	18600	18600	18600	18600	0
199	20230531	172100	1638028570	18600	18600	18600	18600	0
200	20230531	172000	1638028570	18600	18600	18600	18600	0
201	20230531	171900	1638028570	18600	18600	18600	18600	0
202	20230531	171800	1638028570	18600	18600	18600	18600	0
203	20230531	171700	1638028570	18600	18600	18600	18600	0
204	20230531	171600	1638028570	18600	18600	18600	18600	0
205	20230531	171500	1638028570	18600	18600	18600	18600	0
206	20230531	171400	1638028570	18600	18600	18600	18600	0
207	20230531	171300	1638028570	18600	18600	18600	18600	0
208	20230531	171200	1638028570	18600	18600	18600	18600	0
209	20230531	171100	1638028570	18600	18600	18600	18600	0
210	20230531	171000	1638028570	18600	18600	18600	18600	0
211	20230531	170900	1638028570	18600	18600	18600	18600	0
212	20230531	170800	1638028570	18600	18600	18600	18600	2611
213	20230531	170700	1638028570	18600	18600	18600	18600	0
214	20230531	170600	1638028570	18600	18600	18600	18600	0
215	20230531	170500	1638028570	18600	18600	18600	18600	0
216	20230531	170400	1638028570	18600	18600	18600	18600	0
217	20230531	170300	1638028570	18600	18600	18600	18600	0
218	20230531	170200	1638028570	18600	18600	18600	18600	0
219	20230531	170100	1638028570	18600	18600	18600	18600	0
220	20230531	170000	1638028570	18600	18600	18600	18600	0
221	20230531	165900	1638028570	18600	18600	18600	18600	0
222	20230531	165800	1638028570	18600	18600	18600	18600	0
223	20230531	165700	1638028570	18600	18600	18600	18600	0
224	20230531	165600	1638028570	18600	18600	18600	18600	0
225	20230531	165500	1638028570	18600	18600	18600	18600	0
226	20230531	165400	1638028570	18600	18600	18600	18600	0
227	20230531	165300	1638028570	18600	18600	18600	18600	0
228	20230531	165200	1638028570	18600	18600	18600	18600	0
229	20230531	165100	1638028570	18600	18600	18600	18600	0
230	20230531	165000	1638028570	18600	18600	18600	18600	0
231	20230531	164900	1638028570	18600	18600	18600	18600	0
232	20230531	164800	1638028570	18600	18600	18600	18600	0
233	20230531	164700	1638028570	18600	18600	18600	18600	0
234	20230531	164600	1638028570	18600	18600	18600	18600	0
235	20230531	164500	1638028570	18600	18600	18600	18600	0
236	20230531	164400	1638028570	18600	18600	18600	18600	0
237	20230531	164300	1638028570	18600	18600	18600	18600	0
238	20230531	164200	1638028570	18600	18600	18600	18600	0
239	20230531	164100	1638028570	18600	18600	18600	18600	0
240	20230531	164000	1638028570	18600	18600	18600	18600	0
241	20230531	163900	1638028570	18600	18600	18600	18600	0
242	20230531	163800	1638028570	18600	18600	18600	18600	2611
243	20230531	163700	1638028570	18600	18600	18600	18600	0
244	20230531	163600	1638028570	18600	18600	18600	18600	0
245	20230531	163500	1638028570	18600	18600	18600	18600	0
246	20230531	163400	1638028570	18600	18600	18600	18600	0
247	20230531	163300	1638028570	18600	18600	18600	18600	0
248	20230531	163200	1638028570	18600	18600	18600	18600	0
249	20230531	163100	1638028570	18600	18600	18600	18600	0
250	20230531	163000	1638028570	18600	18600	18600	18600	0
251	20230531	162900	1638028570	18600	18600	18600	18600	0
252	20230531	162800	1638028570	18600	18600	18600	18600	0
253	20230531	162700	1638028570	18600	18600	18600	18600	0
254	20230531	162600	1638028570	18600	18600	18600	18600	0
255	20230531	162500	1638028570	18600	18600	18600	18600	0
256	20230531	162400	1638028570	18600	18600	18600	18600	0
257	20230531	162300	1638028570	18600	18600	18600	18600	0
258	20230531	162200	1638028570	18600	18600	18600	18600	0
259	20230531	162100	1638028570	18600	18600	18600	18600	0
260	20230531	162000	1638028570	18600	18600	18600	18600	0
261	20230531	161900	1638028570	18600	18600	18600	18600	0
262	20230531	161800	1638028570	18600	18600	18600	18600	0
263	20230531	161700	1638028570	18600	18600	18600	18600	0
264	20230531	161600	1638028570	18600	18600	18600	18600	0
265	20230531	161500	1638028570	18600	18600	18600	18600	0
266	20230531	161400	1638028570	18600	18600	18600	18600	0
267	20230531	161300	1638028570	18600	18600	18600	18600	0
268	20230531	161200	1638028570	18600	18600	18600	18600	0
269	20230531	161100	1638028570	18600	18600	18600	18600	0
270	20230531	161000	1638028570	18600	18600	18600	18600	0
271	20230531	160900	1638028570	18600	18600	18600	18600	0
272	20230531	160800	1638028570	18600	18600	18600	18600	2611
273	20230531	160700	1638028570	18600	18600	18600	18600	0
274	20230531	160600	1638028570	18600	18600	18600	18600	0
275	20230531	160500	1638028570	18600	18600	18600	18600	0
276	20230531	160400	1638028570	18600	18600	18600	18600	0
277	20230531	160300	1638028570	18600	18600	18600	18600	0
278	20230531	160200	1638028570	18600	18600	18600	18600	0
279	20230531	160100	1638028570	18600	18600	18600	18600	0
280	20230531	160000	1638028570	18600	18600	18600	18600	0
281	20230531	155900	1638028570	18600	18600	18600	18600	0
282	20230531	155800	1638028570	18600	18600	18600	18600	0
283	20230531	155700	1638028570	18600	18600	18600	18600	0
284	20230531	155600	1638028570	18600	18600	18600	18600	0
285	20230531	155500	1638028570	18600	18600	18600	18600	0
286	20230531	155400	1638028570	18600	18600	18600	18600	0
287	20230531	155300	1638028570	18600	18600	18600	18600	0
288	20230531	155200	1638028570	18600	18600	18600	18600	0
289	20230531	155100	1638028570	18600	18600	18600	18600	0
290	20230531	155000	1638028570	18600	18600	18600	18600	0
291	20230531	154900	1638028570	18600	18600	18600	18600	0
292	20230531	154800	1638028570	18600	18600	18600	18600	0
293	20230531	154700	1638028570	18600	18600	18600	18600	0
294	20230531	154600	1638028570	18600	18600	18600	18600	0
295	20230531	154500	1638028570	18600	18600	18600	18600	0
296	20230531	154400	1638028570	18600	18600	18600	18600	0
297	20230531	154300	1638028570	18600	18600	18600	18600	0
298	20230531	154200	1638028570	18600	18600	18600	18600	0
299	20230531	154100	1638028570	18600	18600	18600	18600	0
300	20230531	154000	1638028570	18600	18600	18600	18600	0
301	20230531	153900	1638028570	18600	18600	18600	18600	0
302	20230531	153800	1638028570	18600	18600	18600	18600	2611
303	20230531	153700	1638028570	18600	18600	18600	18600	0
304	20230531	153600	1638028570	18600	18600	18600	18600	0
305	20230531	153500	1638028570	18600	18600	18600	18600	0
306	20230531	153400	1638028570	18600	18600	18600	18600	0
307	20230531	153300	1638028570	18600	18600	18600	18600	0
308	20230531	153200	1638028570	18600	18600	18600	18600	0
309	20230531	153100	1638028570	18600	18600	18600	18600	0
310	20230531	153000	1638028570	18600	18600	18600	18600	2611
311	20230531	152900	1589463970	18680	18680	18680	18680	0
312	20230531	152800	1589463970	18680	18680	18680	18680	0
313	20230531	152700	1589463970	18680	18680	18680	18680	0
314	20230531	152600	1589463970	18680	18680	18680	18680	0
315	20230531	152500	1589463970	18680	18680	18680	18680	0
316	20230531	152400	1589463970	18680	18680	18680	18680	0
317	20230531	152300	1589463970	18680	18680	18680	18680	0
318	20230531	152200	1589463970	18680	18680	18680	18680	0
319	20230531	152100	1589463970	18680	18680	18680	18680	0
320	20230531	152000	1589463970	18680	18680	18680	18680	0
321	20230531	151900	1589463970	18680	18620	18680	18610	1023
322	20230531	151800	1570416150	18610	18640	18680	18610	1532
323	20230531	151700	1541877890	18680	18680	18680	18680	60
324	20230531	151600	1540757090	18680	18630	18680	18630	161
325	20230531	151500	1537750790	18630	18640	18680	18630	543
326	20230531	151400	1527633640	18680	18680	18680	18640	97
327	20230531	151300	1525822720	18680	18680	18690	18680	203
328	20230531	151200	1522030670	18690	18690	18700	18680	275
329	20230531	151100	1516891520	18690	18650	18690	18630	844
330	20230531	151000	1501160370	18700	18680	18700	18650	51
331	20230531	150900	1500207400	18660	18680	18690	18660	23
332	20230531	150800	1499777880	18690	18690	18690	18690	10
333	20230531	150700	1499590980	18690	18680	18690	18680	215
334	20230531	150600	1495574770	18690	18680	18690	18680	140
335	20230531	150500	1492959010	18680	18680	18680	18680	31
336	20230531	150400	1492379930	18680	18680	18680	18660	46
337	20230531	150300	1491520670	18680	18680	18680	18680	27
338	20230531	150200	1491016310	18680	18650	18680	18650	73
339	20230531	150100	1489654110	18650	18650	18650	18650	115
340	20230531	150000	1487509360	18650	18650	18650	18640	401
341	20230531	145900	1480033470	18650	18650	18650	18640	254
342	20230531	145800	1475296510	18680	18660	18680	18650	64
343	20230531	145700	1474102310	18680	18680	18680	18660	31
344	20230531	145600	1473523690	18680	18660	18680	18660	15
345	20230531	145500	1473243770	18680	18660	18680	18660	257
346	20230531	145400	1468448090	18680	18660	18680	18660	26
347	20230531	145300	1467962750	18690	18690	18690	18690	1
348	20230531	145200	1467944060	18670	18690	18690	18670	105
349	20230531	145100	1465981690	18690	18690	18690	18690	1
350	20230531	145000	1465963000	18690	18690	18690	18690	0
351	20230531	144900	1465963000	18690	18690	18690	18690	0
352	20230531	144800	1465963000	18690	18690	18690	18670	4
353	20230531	144700	1465888260	18690	18690	18690	18690	0
354	20230531	144600	1465888260	18690	18660	18690	18660	736
355	20230531	144500	1452152430	18690	18690	18690	18690	1
356	20230531	144400	1452133740	18650	18690	18690	18650	555
357	20230531	144300	1441780320	18690	18680	18690	18680	137
358	20230531	144200	1439221150	18680	18650	18680	18650	51
359	20230531	144100	1438269970	18690	18690	18690	18690	4
360	20230531	144000	1438195210	18690	18690	18690	18650	108
361	20230531	143900	1436180450	18670	18670	18670	18670	82
362	20230531	143800	1434649510	18670	18670	18670	18670	0
363	20230531	143700	1434649510	18670	18670	18670	18670	3
364	20230531	143600	1434593500	18680	18680	18690	18680	102
365	20230531	143500	1432688130	18690	18660	18690	18660	192
366	20230531	143400	1429101620	18690	18680	18690	18680	26
367	20230531	143300	1428615930	18680	18650	18680	18650	199
368	20230531	143200	1424904400	18650	18670	18670	18650	850
369	20230531	143100	1409050710	18690	18690	18690	18690	0
370	20230531	143000	1409050710	18690	18690	18690	18690	5
371	20230531	142900	1408957260	18690	18660	18690	18660	73
372	20230531	142800	1407594900	18680	18680	18680	18680	0
373	20230531	142700	1407594900	18680	18680	18680	18680	0
374	20230531	142600	1407594900	18680	18680	18680	18680	2
375	20230531	142500	1407557540	18690	18690	18690	18690	0
376	20230531	142400	1407557540	18690	18650	18690	18650	155
377	20230531	142300	1404666670	18660	18660	18660	18660	0
378	20230531	142200	1404666670	18660	18690	18690	18660	887
379	20230531	142100	1388115190	18690	18690	18690	18690	53
380	20230531	142000	1387124620	18700	18700	18700	18700	12
381	20230531	141900	1386900220	18700	18700	18700	18700	2
382	20230531	141800	1386862820	18700	18700	18700	18660	104
383	20230531	141700	1384920710	18700	18680	18700	18680	95
384	20230531	141600	1383146070	18680	18680	18700	18680	19
385	20230531	141500	1382791130	18700	18690	18700	18680	55
386	20230531	141400	1381763690	18690	18690	18690	18690	5
387	20230531	141300	1381670240	18690	18700	18700	18690	176
388	20230531	141200	1378380350	18700	18720	18720	18700	21
389	20230531	141100	1377987630	18700	18710	18720	18700	1808
390	20230531	141000	1344174060	18730	18730	18730	18730	1
391	20230531	140900	1344155330	18740	18730	18740	18730	43
392	20230531	140800	1343349600	18710	18710	18710	18710	2
393	20230531	140700	1343312180	18730	18730	18730	18730	1
394	20230531	140600	1343293450	18740	18740	18740	18740	0
395	20230531	140500	1343293450	18740	18740	18740	18730	115
396	20230531	140400	1341138420	18730	18730	18740	18710	54
397	20230531	140300	1340127990	18740	18710	18740	18710	59
398	20230531	140200	1339024070	18710	18710	18710	18710	10
399	20230531	140100	1338836970	18710	18740	18740	18700	27
400	20230531	140000	1338331920	18710	18710	18710	18710	8
401	20230531	135900	1338182240	18710	18710	18710	18710	0
402	20230531	135800	1338182240	18710	18710	18710	18710	117
403	20230531	135700	1335993170	18740	18740	18740	18740	1
404	20230531	135600	1335974430	18710	18740	18740	18710	151
405	20230531	135500	1333149190	18710	18710	18710	18710	30
406	20230531	135400	1332587890	18740	18740	18740	18740	2
407	20230531	135300	1332550410	18710	18710	18710	18710	12
408	20230531	135200	1332325890	18740	18740	18740	18740	1
409	20230531	135100	1332307150	18740	18740	18740	18740	9
410	20230531	135000	1332138490	18740	18700	18740	18700	2208
411	20230531	134900	1290781940	18700	18710	18710	18700	1275
412	20230531	134800	1266937260	18720	18710	18720	18710	137
413	20230531	134700	1264373980	18710	18710	18720	18710	210
414	20230531	134600	1260444580	18720	18720	18720	18720	98
415	20230531	134500	1258610020	18720	18720	18720	18720	20
416	20230531	134400	1258235620	18720	18720	18720	18720	155
417	20230531	134300	1255334020	18710	18700	18710	18700	215
418	20230531	134200	1251311520	18710	18710	18710	18710	1
419	20230531	134100	1251292810	18700	18710	18710	18700	16
420	20230531	134000	1250993600	18700	18700	18700	18700	226
421	20230531	133900	1246767400	18700	18700	18700	18700	0
422	20230531	133800	1246767400	18700	18690	18700	18690	2
423	20230531	133700	1246730010	18700	18700	18700	18700	10
424	20230531	133600	1246543010	18700	18700	18700	18700	0
425	20230531	133500	1246543010	18700	18700	18700	18700	51
426	20230531	133400	1245589310	18700	18700	18700	18700	1
427	20230531	133300	1245570610	18700	18700	18700	18700	0
428	20230531	133200	1245570610	18700	18690	18700	18690	2
429	20230531	133100	1245533220	18700	18700	18700	18700	0
430	20230531	133000	1245533220	18700	18700	18700	18660	10
431	20230531	132900	1245346300	18720	18720	18720	18720	0
432	20230531	132800	1245346300	18720	18710	18720	18710	5
433	20230531	132700	1245252710	18720	18710	18720	18710	10
434	20230531	132600	1245065550	18720	18720	18720	18720	0
435	20230531	132500	1245065550	18720	18660	18720	18640	397
436	20230531	132400	1237663310	18650	18690	18690	18650	313
437	20230531	132300	1231820510	18710	18710	18710	18710	1
438	20230531	132200	1231801800	18710	18710	18710	18710	79
439	20230531	132100	1230323710	18710	18710	18710	18710	37
440	20230531	132000	1229631440	18710	18710	18710	18710	59
441	20230531	131900	1228527550	18710	18710	18710	18710	53
442	20230531	131800	1227535920	18710	18710	18710	18710	0
443	20230531	131700	1227535920	18710	18710	18710	18710	0
444	20230531	131600	1227535920	18710	18700	18710	18700	76
445	20230531	131500	1226114710	18710	18710	18710	18700	64
446	20230531	131400	1224917820	18710	18710	18710	18710	192
447	20230531	131300	1221325500	18710	18680	18710	18680	31
448	20230531	131200	1220746390	18680	18680	18680	18680	141
449	20230531	131100	1218112510	18710	18710	18710	18710	0
450	20230531	131000	1218112510	18710	18710	18710	18710	1
451	20230531	130900	1218093800	18700	18710	18710	18700	146
452	20230531	130800	1215362240	18710	18710	18710	18680	14
453	20230531	130700	1215100480	18710	18710	18710	18710	18
454	20230531	130600	1214763700	18710	18680	18710	18680	18
455	20230531	130500	1214427430	18710	18680	18710	18680	10
456	20230531	130400	1214240600	18680	18660	18680	18650	1028
457	20230531	130300	1195060500	18680	18680	18680	18680	0
458	20230531	130200	1195060500	18680	18680	18680	18680	1
459	20230531	130100	1195041820	18650	18650	18650	18650	10
460	20230531	130000	1194855320	18680	18680	18680	18680	2
461	20230531	125900	1194817960	18680	18650	18680	18650	101
462	20230531	125800	1192934280	18640	18660	18680	18640	839
463	20230531	125700	1177284270	18680	18680	18680	18680	0
464	20230531	125600	1177284270	18680	18680	18680	18680	0
465	20230531	125500	1177284270	18680	18700	18700	18680	200
466	20230531	125400	1173546870	18700	18680	18700	18680	3
467	20230531	125300	1173490810	18700	18700	18700	18700	20
468	20230531	125200	1173116810	18710	18710	18710	18710	10
469	20230531	125100	1172929710	18710	18680	18710	18680	12
470	20230531	125000	1172705520	18680	18680	18680	18680	2
471	20230531	124900	1172668160	18680	18680	18680	18680	10
472	20230531	124800	1172481360	18680	18680	18680	18650	702
473	20230531	124700	1159383720	18660	18660	18660	18660	10
474	20230531	124600	1159197120	18660	18660	18660	18660	35
475	20230531	124500	1158544020	18660	18660	18660	18660	0
476	20230531	124400	1158544020	18660	18660	18660	18660	82
477	20230531	124300	1157013900	18680	18680	18680	18680	1
478	20230531	124200	1156995220	18660	18660	18660	18660	7
479	20230531	124100	1156864600	18680	18680	18680	18680	10
480	20230531	124000	1156677800	18680	18650	18680	18650	4
481	20230531	123900	1156603110	18650	18650	18650	18650	487
482	20230531	123800	1147520560	18660	18660	18660	18650	611
483	20230531	123700	1136121120	18660	18670	18670	18660	221
484	20230531	123600	1131995220	18670	18670	18670	18670	27
485	20230531	123500	1131491130	18670	18680	18680	18670	229
486	20230531	123400	1127213990	18680	18680	18680	18680	233
487	20230531	123300	1122861550	18680	18690	18690	18680	160
488	20230531	123200	1119871330	18710	18710	18710	18710	0
489	20230531	123100	1119871330	18710	18710	18710	18710	1
490	20230531	123000	1119852620	18690	18690	18690	18690	18
491	20230531	122900	1119516200	18680	18690	18700	18680	160
492	20230531	122800	1116526200	18700	18700	18700	18700	11
493	20230531	122700	1116320500	18710	18710	18710	18710	21
494	20230531	122600	1115927590	18710	18710	18710	18710	0
495	20230531	122500	1115927590	18710	18710	18710	18710	1
496	20230531	122400	1115908880	18710	18710	18710	18710	1
497	20230531	122300	1115890170	18710	18710	18710	18710	1
498	20230531	122200	1115871460	18720	18720	18720	18720	0
499	20230531	122100	1115871460	18720	18720	18720	18720	1
500	20230531	122000	1115852740	18700	18700	18700	18700	0
501	20230531	121900	1115852740	18700	18700	18700	18700	9
502	20230531	121800	1115684440	18700	18700	18700	18700	3
503	20230531	121700	1115628340	18690	18690	18690	18690	66
504	20230531	121600	1114394800	18690	18710	18720	18690	192
505	20230531	121500	1110802920	18720	18720	18720	18720	0
506	20230531	121400	1110802920	18720	18720	18720	18720	0
507	20230531	121300	1110802920	18720	18720	18720	18720	10
508	20230531	121200	1110615720	18720	18720	18720	18720	0
509	20230531	121100	1110615720	18720	18720	18720	18720	2
510	20230531	121000	1110578280	18730	18730	18730	18730	0
511	20230531	120900	1110578280	18730	18730	18730	18730	0
512	20230531	120800	1110578280	18730	18730	18730	18730	4
513	20230531	120700	1110503360	18730	18730	18730	18730	3
514	20230531	120600	1110447170	18730	18730	18730	18730	164
515	20230531	120500	1107375450	18730	18730	18730	18690	18
516	20230531	120400	1107038790	18680	18690	18690	18680	10
517	20230531	120300	1106851970	18680	18680	18680	18680	2
518	20230531	120200	1106814610	18680	18730	18730	18680	183
519	20230531	120100	1103396110	18680	18680	18680	18680	0
520	20230531	120000	1103396110	18680	18680	18680	18680	0
521	20230531	115900	1103396110	18680	18690	18690	18680	206
522	20230531	115800	1099546010	18690	18700	18700	18690	616
523	20230531	115700	1088032880	18700	18700	18700	18700	0
524	20230531	115600	1088032880	18700	18700	18700	18700	35
525	20230531	115500	1087378380	18700	18700	18700	18700	75
526	20230531	115400	1085975880	18700	18700	18700	18700	10
527	20230531	115300	1085788880	18700	18740	18740	18700	91
528	20230531	115200	1084084540	18740	18740	18740	18740	60
529	20230531	115100	1082960140	18760	18760	18760	18760	0
530	20230531	115000	1082960140	18760	18760	18760	18760	0
531	20230531	114900	1082960140	18760	18760	18760	18760	3
532	20230531	114800	1082903860	18760	18760	18760	18760	0
533	20230531	114700	1082903860	18760	18760	18760	18760	3
534	20230531	114600	1082847580	18760	18760	18760	18760	1
535	20230531	114500	1082828820	18760	18760	18760	18760	5
536	20230531	114400	1082735020	18760	18690	18760	18690	50
537	20230531	114300	1081800450	18690	18690	18690	18690	40
538	20230531	114200	1081052850	18690	18690	18690	18680	551
539	20230531	114100	1070757830	18680	18710	18710	18680	802
540	20230531	114000	1055767890	18710	18720	18720	18710	115
541	20230531	113900	1053615310	18760	18760	18760	18760	0
542	20230531	113800	1053615310	18760	18760	18760	18760	2
543	20230531	113700	1053577790	18760	18760	18760	18760	12
544	20230531	113600	1053352670	18760	18760	18760	18760	0
545	20230531	113500	1053352670	18760	18760	18760	18760	1
546	20230531	113400	1053333910	18710	18710	18710	18710	4
547	20230531	113300	1053259070	18710	18710	18720	18710	18
548	20230531	113200	1052922260	18710	18710	18710	18710	15
549	20230531	113100	1052641610	18720	18720	18720	18720	0
550	20230531	113000	1052641610	18720	18710	18720	18710	58
551	20230531	112900	1051556330	18710	18710	18710	18710	508
552	20230531	112800	1042051650	18710	18710	18710	18710	0
553	20230531	112700	1042051650	18710	18710	18710	18710	3
554	20230531	112600	1041995520	18710	18710	18710	18710	112
555	20230531	112500	1039900000	18710	18710	18710	18710	10
556	20230531	112400	1039712900	18710	18700	18710	18670	701
557	20230531	112300	1026616330	18700	18700	18700	18700	50
558	20230531	112200	1025681330	18700	18720	18720	18700	481
559	20230531	112100	1016681510	18720	18760	18760	18720	66
560	20230531	112000	1015444240	18760	18760	18760	18760	93
561	20230531	111900	1013699560	18760	18770	18770	18760	68
562	20230531	111800	1012423640	18770	18770	18770	18770	171
563	20230531	111700	1009213970	18780	18790	18790	18780	98
564	20230531	111600	1007373010	18830	18830	18830	18830	30
565	20230531	111500	1006808110	18830	18830	18830	18830	26
566	20230531	111400	1006318530	18840	18840	18840	18840	0
567	20230531	111300	1006318530	18840	18780	18840	18780	9
568	20230531	111200	1006149300	18780	18780	18780	18780	18
569	20230531	111100	1005811260	18870	18870	18870	18870	0
570	20230531	111000	1005811260	18870	18870	18870	18870	10
571	20230531	110900	1005622560	18870	18870	18870	18870	1
572	20230531	110800	1005603690	18770	18780	18780	18770	80
573	20230531	110700	1004101980	18870	18760	18870	18760	109
574	20230531	110600	1002054280	18760	18870	18880	18760	24
575	20230531	110500	1001601550	18880	18760	18900	18730	1350
576	20230531	110400	976197110	18700	18700	18700	18700	0
577	20230531	110300	976197110	18700	18720	18720	18700	1200
578	20230531	110200	953755740	18720	18730	18730	18720	269
579	20230531	110100	948719960	18720	18740	18740	18720	205
580	20230531	110000	944881590	18730	18740	18740	18730	55
581	20230531	105900	943851080	18770	18770	18770	18770	0
582	20230531	105800	943851080	18770	18750	18770	18750	50
583	20230531	105700	942912980	18740	18740	18740	18740	3
584	20230531	105600	942856760	18740	18740	18740	18740	62
585	20230531	105500	941694880	18730	18730	18730	18730	30
586	20230531	105400	941132980	18730	18730	18730	18730	5
587	20230531	105300	941039330	18720	18750	18750	18720	27
588	20230531	105200	940533680	18770	18770	18770	18770	120
589	20230531	105100	938281280	18760	18750	18760	18750	29
590	20230531	105000	937737330	18750	18740	18750	18720	130
591	20230531	104900	935300080	18740	18740	18740	18740	53
592	20230531	104800	934306860	18710	18730	18730	18710	317
593	20230531	104700	928373030	18730	18730	18730	18720	11
594	20230531	104600	928167010	18720	18730	18730	18720	28
595	20230531	104500	927642770	18730	18720	18730	18720	432
596	20230531	104400	919554980	18720	18710	18720	18710	43
597	20230531	104300	918750420	18710	18710	18710	18710	39
598	20230531	104200	918020730	18710	18720	18720	18710	9
599	20230531	104100	917852290	18710	18710	18710	18710	79
600	20230531	104000	916374200	18710	18700	18710	18700	37
601	20230531	103900	915682000	18700	18710	18710	18700	92
602	20230531	103800	913961590	18700	18720	18720	18700	181
603	20230531	103700	910573310	18700	18710	18710	18700	112
604	20230531	103600	908478790	18700	18700	18700	18700	534
605	20230531	103500	898492990	18720	18720	18720	18720	5
606	20230531	103400	898399390	18720	18700	18720	18690	42
607	20230531	103300	897613860	18720	18720	18720	18720	1
608	20230531	103200	897595140	18680	18660	18680	18640	720
609	20230531	103100	884154100	18660	18620	18660	18600	1619
610	20230531	103000	854015570	18640	18640	18640	18600	2329
611	20230531	102900	810659790	18650	18670	18670	18650	1005
612	20230531	102800	791904460	18680	18700	18700	18670	1012
613	20230531	102700	772995940	18700	18710	18720	18700	541
614	20230531	102600	762875700	18710	18720	18720	18710	284
615	20230531	102500	757561110	18720	18770	18770	18720	26
616	20230531	102400	757074090	18710	18750	18770	18710	2083
617	20230531	102300	718086610	18770	18760	18780	18760	13
618	20230531	102200	717842660	18760	18770	18770	18760	21
619	20230531	102100	717448600	18810	18810	18810	18810	1
620	20230531	102000	717429790	18830	18830	18830	18830	0
621	20230531	101900	717429790	18830	18830	18830	18740	1052
622	20230531	101800	697698600	18830	18830	18840	18830	4
623	20230531	101700	697623270	18850	18840	18850	18840	2
624	20230531	101600	697585580	18850	18850	18850	18840	28
625	20230531	101500	697057800	18840	18850	18850	18840	7
626	20230531	101400	696925910	18750	18830	18850	18750	228
627	20230531	101300	692631740	18840	18830	18840	18830	6
628	20230531	101200	692518730	18840	18750	18840	18750	15
629	20230531	101100	692236250	18840	18830	18840	18830	14
630	20230531	101000	691972500	18840	18740	18840	18740	3
631	20230531	100900	691916090	18840	18810	18840	18740	490
632	20230531	100800	682711260	18840	18830	18840	18800	429
633	20230531	100700	674639300	18830	18840	18840	18820	47
634	20230531	100600	673754410	18840	18840	18840	18820	37
635	20230531	100500	673057730	18840	18840	18840	18840	39
636	20230531	100400	672322970	18840	18820	18840	18810	18
637	20230531	100300	671984150	18830	18830	18830	18800	15
638	20230531	100200	671701770	18830	18830	18830	18810	36
639	20230531	100100	671023930	18840	18840	18840	18830	12
640	20230531	100000	670797870	18840	18830	18840	18830	11
641	20230531	095900	670590710	18840	18830	18840	18830	103
642	20230531	095800	668651160	18800	18820	18830	18780	23
643	20230531	095700	668218520	18830	18820	18830	18820	51
644	20230531	095600	667258690	18750	18780	18780	18750	29
645	20230531	095500	666714760	18850	18850	18850	18850	0
646	20230531	095400	666714760	18850	18850	18850	18850	0
647	20230531	095300	666714760	18850	18750	18850	18730	273
648	20230531	095200	661597900	18850	18820	18850	18750	1190
649	20230531	095100	639240920	18850	18820	18850	18820	169
650	20230531	095000	636060250	18820	18860	18860	18820	925
651	20230531	094900	618636730	18850	18860	18860	18850	81
652	20230531	094800	617109620	18850	18850	18850	18850	118
653	20230531	094700	614885320	18920	18850	18920	18830	761
654	20230531	094600	600540770	18830	18850	18850	18830	542
655	20230531	094500	590331870	18860	18830	18870	18830	338
656	20230531	094400	583967230	18830	18910	18910	18820	347
657	20230531	094300	577432680	18850	18870	18870	18850	203
658	20230531	094200	573603030	18880	18890	18900	18880	297
659	20230531	094100	567995640	18890	18900	18900	18890	121
660	20230531	094000	565709930	18890	18930	18930	18890	798
661	20230531	093900	550631460	18950	18920	18960	18900	503
662	20230531	093800	541109710	18920	18900	18930	18890	723
663	20230531	093700	527450360	18900	18930	18930	18900	822
664	20230531	093600	511910540	18930	18970	18970	18930	1653
665	20230531	093500	480595050	18970	18970	18980	18960	378
666	20230531	093400	473426780	18970	18980	18980	18970	148
667	20230531	093300	470618830	18990	18980	19000	18970	734
668	20230531	093200	456685220	18970	18970	18980	18970	491
669	20230531	093100	447367500	18970	18970	18980	18960	746
670	20230531	093000	433217530	18980	18990	18990	18970	850
671	20230531	092900	417086810	18980	18980	18980	18970	285
672	20230531	092800	411677610	18970	18970	18970	18940	3124
673	20230531	092700	352452010	18960	18940	18960	18940	1704
674	20230531	092600	320160090	18940	18950	18960	18940	487
675	20230531	092500	310930890	18950	18930	18960	18930	1157
676	20230531	092400	289009070	18910	18930	18930	18910	217
677	20230531	092300	284901460	18930	18940	18940	18930	272
678	20230531	092200	279750910	18900	18940	18950	18900	1057
679	20230531	092100	259744710	18940	18930	18950	18900	783
680	20230531	092000	244926050	18930	18940	18950	18900	503
681	20230531	091900	235403450	18950	18900	18950	18900	1449
682	20230531	091800	207970980	18900	18850	18900	18840	567
683	20230531	091700	197271690	18850	18840	18850	18830	295
684	20230531	091600	191712060	18830	18850	18850	18830	134
685	20230531	091500	189187020	18850	18820	18870	18820	305
686	20230531	091400	183437810	18820	18840	18870	18820	621
687	20230531	091300	171738860	18850	18850	18850	18830	817
688	20230531	091200	156342240	18850	18840	18850	18840	1279
689	20230531	091100	132237820	18840	18710	18840	18710	1546
690	20230531	091000	103238420	18710	18700	18710	18700	366
691	20230531	090900	96392940	18640	18670	18670	18640	520
692	20230531	090800	86684960	18700	18710	18710	18700	222
693	20230531	090700	82531700	18710	18740	18740	18710	277
694	20230531	090600	77343970	18740	18740	18740	18730	87
695	20230531	090500	75714050	18740	18740	18740	18610	1328
696	20230531	090400	50887490	18740	18740	18740	18720	368
697	20230531	090300	43996330	18750	18730	18750	18730	166
698	20230531	090200	40885950	18730	18620	18730	18600	734
699	20230531	090100	27170030	18600	18590	18600	18590	72
700	20230531	090000	25831500	18580	18580	18680	18580	1360