KissMeData/425420/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	211100	1473325930	9530	9530	9530	9530	3737
3	20230530	211000	1473325930	9530	9530	9530	9530	0
4	20230530	210900	1473325930	9530	9530	9530	9530	0
5	20230530	210800	1473325930	9530	9530	9530	9530	0
6	20230530	210700	1473325930	9530	9530	9530	9530	0
7	20230530	210600	1473325930	9530	9530	9530	9530	0
8	20230530	210500	1473325930	9530	9530	9530	9530	0
9	20230530	210400	1473325930	9530	9530	9530	9530	0
10	20230530	210300	1473325930	9530	9530	9530	9530	0
11	20230530	210200	1473325930	9530	9530	9530	9530	0
12	20230530	210100	1473325930	9530	9530	9530	9530	0
13	20230530	210000	1473325930	9530	9530	9530	9530	0
14	20230530	205900	1473325930	9530	9530	9530	9530	0
15	20230530	205800	1473325930	9530	9530	9530	9530	0
16	20230530	205700	1473325930	9530	9530	9530	9530	0
17	20230530	205600	1473325930	9530	9530	9530	9530	0
18	20230530	205500	1473325930	9530	9530	9530	9530	0
19	20230530	205400	1473325930	9530	9530	9530	9530	0
20	20230530	205300	1473325930	9530	9530	9530	9530	0
21	20230530	205200	1473325930	9530	9530	9530	9530	0
22	20230530	205100	1473325930	9530	9530	9530	9530	0
23	20230530	205000	1473325930	9530	9530	9530	9530	0
24	20230530	204900	1473325930	9530	9530	9530	9530	0
25	20230530	204800	1473325930	9530	9530	9530	9530	0
26	20230530	204700	1473325930	9530	9530	9530	9530	0
27	20230530	204600	1473325930	9530	9530	9530	9530	0
28	20230530	204500	1473325930	9530	9530	9530	9530	0
29	20230530	204400	1473325930	9530	9530	9530	9530	0
30	20230530	204300	1473325930	9530	9530	9530	9530	0
31	20230530	204200	1473325930	9530	9530	9530	9530	0
32	20230530	204100	1473325930	9530	9530	9530	9530	3737
33	20230530	204000	1473325930	9530	9530	9530	9530	0
34	20230530	203900	1473325930	9530	9530	9530	9530	0
35	20230530	203800	1473325930	9530	9530	9530	9530	0
36	20230530	203700	1473325930	9530	9530	9530	9530	0
37	20230530	203600	1473325930	9530	9530	9530	9530	0
38	20230530	203500	1473325930	9530	9530	9530	9530	0
39	20230530	203400	1473325930	9530	9530	9530	9530	0
40	20230530	203300	1473325930	9530	9530	9530	9530	0
41	20230530	203200	1473325930	9530	9530	9530	9530	0
42	20230530	203100	1473325930	9530	9530	9530	9530	0
43	20230530	203000	1473325930	9530	9530	9530	9530	0
44	20230530	202900	1473325930	9530	9530	9530	9530	0
45	20230530	202800	1473325930	9530	9530	9530	9530	0
46	20230530	202700	1473325930	9530	9530	9530	9530	0
47	20230530	202600	1473325930	9530	9530	9530	9530	0
48	20230530	202500	1473325930	9530	9530	9530	9530	0
49	20230530	202400	1473325930	9530	9530	9530	9530	0
50	20230530	202300	1473325930	9530	9530	9530	9530	0
51	20230530	202200	1473325930	9530	9530	9530	9530	0
52	20230530	202100	1473325930	9530	9530	9530	9530	0
53	20230530	202000	1473325930	9530	9530	9530	9530	0
54	20230530	201900	1473325930	9530	9530	9530	9530	0
55	20230530	201800	1473325930	9530	9530	9530	9530	0
56	20230530	201700	1473325930	9530	9530	9530	9530	0
57	20230530	201600	1473325930	9530	9530	9530	9530	0
58	20230530	201500	1473325930	9530	9530	9530	9530	0
59	20230530	201400	1473325930	9530	9530	9530	9530	0
60	20230530	201300	1473325930	9530	9530	9530	9530	0
61	20230530	201200	1473325930	9530	9530	9530	9530	0
62	20230530	201100	1473325930	9530	9530	9530	9530	3737
63	20230530	201000	1473325930	9530	9530	9530	9530	0
64	20230530	200900	1473325930	9530	9530	9530	9530	0
65	20230530	200800	1473325930	9530	9530	9530	9530	0
66	20230530	200700	1473325930	9530	9530	9530	9530	0
67	20230530	200600	1473325930	9530	9530	9530	9530	0
68	20230530	200500	1473325930	9530	9530	9530	9530	0
69	20230530	200400	1473325930	9530	9530	9530	9530	0
70	20230530	200300	1473325930	9530	9530	9530	9530	0
71	20230530	200200	1473325930	9530	9530	9530	9530	0
72	20230530	200100	1473325930	9530	9530	9530	9530	0
73	20230530	200000	1473325930	9530	9530	9530	9530	0
74	20230530	195900	1473325930	9530	9530	9530	9530	0
75	20230530	195800	1473325930	9530	9530	9530	9530	0
76	20230530	195700	1473325930	9530	9530	9530	9530	0
77	20230530	195600	1473325930	9530	9530	9530	9530	0
78	20230530	195500	1473325930	9530	9530	9530	9530	0
79	20230530	195400	1473325930	9530	9530	9530	9530	0
80	20230530	195300	1473325930	9530	9530	9530	9530	0
81	20230530	195200	1473325930	9530	9530	9530	9530	0
82	20230530	195100	1473325930	9530	9530	9530	9530	0
83	20230530	195000	1473325930	9530	9530	9530	9530	0
84	20230530	194900	1473325930	9530	9530	9530	9530	0
85	20230530	194800	1473325930	9530	9530	9530	9530	0
86	20230530	194700	1473325930	9530	9530	9530	9530	0
87	20230530	194600	1473325930	9530	9530	9530	9530	0
88	20230530	194500	1473325930	9530	9530	9530	9530	0
89	20230530	194400	1473325930	9530	9530	9530	9530	0
90	20230530	194300	1473325930	9530	9530	9530	9530	0
91	20230530	194200	1473325930	9530	9530	9530	9530	0
92	20230530	194100	1473325930	9530	9530	9530	9530	3737
93	20230530	194000	1473325930	9530	9530	9530	9530	0
94	20230530	193900	1473325930	9530	9530	9530	9530	0
95	20230530	193800	1473325930	9530	9530	9530	9530	0
96	20230530	193700	1473325930	9530	9530	9530	9530	0
97	20230530	193600	1473325930	9530	9530	9530	9530	0
98	20230530	193500	1473325930	9530	9530	9530	9530	0
99	20230530	193400	1473325930	9530	9530	9530	9530	0
100	20230530	193300	1473325930	9530	9530	9530	9530	0
101	20230530	193200	1473325930	9530	9530	9530	9530	0
102	20230530	193100	1473325930	9530	9530	9530	9530	0
103	20230530	193000	1473325930	9530	9530	9530	9530	0
104	20230530	192900	1473325930	9530	9530	9530	9530	0
105	20230530	192800	1473325930	9530	9530	9530	9530	0
106	20230530	192700	1473325930	9530	9530	9530	9530	0
107	20230530	192600	1473325930	9530	9530	9530	9530	0
108	20230530	192500	1473325930	9530	9530	9530	9530	0
109	20230530	192400	1473325930	9530	9530	9530	9530	0
110	20230530	192300	1473325930	9530	9530	9530	9530	0
111	20230530	192200	1473325930	9530	9530	9530	9530	0
112	20230530	192100	1473325930	9530	9530	9530	9530	0
113	20230530	192000	1473325930	9530	9530	9530	9530	0
114	20230530	191900	1473325930	9530	9530	9530	9530	0
115	20230530	191800	1473325930	9530	9530	9530	9530	0
116	20230530	191700	1473325930	9530	9530	9530	9530	0
117	20230530	191600	1473325930	9530	9530	9530	9530	0
118	20230530	191500	1473325930	9530	9530	9530	9530	0
119	20230530	191400	1473325930	9530	9530	9530	9530	0
120	20230530	191300	1473325930	9530	9530	9530	9530	0
121	20230530	191200	1473325930	9530	9530	9530	9530	0
122	20230530	191100	1473325930	9530	9530	9530	9530	3737
123	20230530	191000	1473325930	9530	9530	9530	9530	0
124	20230530	190900	1473325930	9530	9530	9530	9530	0
125	20230530	190800	1473325930	9530	9530	9530	9530	0
126	20230530	190700	1473325930	9530	9530	9530	9530	0
127	20230530	190600	1473325930	9530	9530	9530	9530	0
128	20230530	190500	1473325930	9530	9530	9530	9530	0
129	20230530	190400	1473325930	9530	9530	9530	9530	0
130	20230530	190300	1473325930	9530	9530	9530	9530	0
131	20230530	190200	1473325930	9530	9530	9530	9530	0
132	20230530	190100	1473325930	9530	9530	9530	9530	0
133	20230530	190000	1473325930	9530	9530	9530	9530	0
134	20230530	185900	1473325930	9530	9530	9530	9530	0
135	20230530	185800	1473325930	9530	9530	9530	9530	0
136	20230530	185700	1473325930	9530	9530	9530	9530	0
137	20230530	185600	1473325930	9530	9530	9530	9530	0
138	20230530	185500	1473325930	9530	9530	9530	9530	0
139	20230530	185400	1473325930	9530	9530	9530	9530	0
140	20230530	185300	1473325930	9530	9530	9530	9530	0
141	20230530	185200	1473325930	9530	9530	9530	9530	0
142	20230530	185100	1473325930	9530	9530	9530	9530	0
143	20230530	185000	1473325930	9530	9530	9530	9530	0
144	20230530	184900	1473325930	9530	9530	9530	9530	0
145	20230530	184800	1473325930	9530	9530	9530	9530	0
146	20230530	184700	1473325930	9530	9530	9530	9530	0
147	20230530	184600	1473325930	9530	9530	9530	9530	0
148	20230530	184500	1473325930	9530	9530	9530	9530	0
149	20230530	184400	1473325930	9530	9530	9530	9530	0
150	20230530	184300	1473325930	9530	9530	9530	9530	0
151	20230530	184200	1473325930	9530	9530	9530	9530	0
152	20230530	184100	1473325930	9530	9530	9530	9530	3737
153	20230530	184000	1473325930	9530	9530	9530	9530	0
154	20230530	183900	1473325930	9530	9530	9530	9530	0
155	20230530	183800	1473325930	9530	9530	9530	9530	0
156	20230530	183700	1473325930	9530	9530	9530	9530	0
157	20230530	183600	1473325930	9530	9530	9530	9530	0
158	20230530	183500	1473325930	9530	9530	9530	9530	0
159	20230530	183400	1473325930	9530	9530	9530	9530	0
160	20230530	183300	1473325930	9530	9530	9530	9530	0
161	20230530	183200	1473325930	9530	9530	9530	9530	0
162	20230530	183100	1473325930	9530	9530	9530	9530	0
163	20230530	183000	1473325930	9530	9530	9530	9530	0
164	20230530	182900	1473325930	9530	9530	9530	9530	0
165	20230530	182800	1473325930	9530	9530	9530	9530	0
166	20230530	182700	1473325930	9530	9530	9530	9530	0
167	20230530	182600	1473325930	9530	9530	9530	9530	0
168	20230530	182500	1473325930	9530	9530	9530	9530	0
169	20230530	182400	1473325930	9530	9530	9530	9530	0
170	20230530	182300	1473325930	9530	9530	9530	9530	0
171	20230530	182200	1473325930	9530	9530	9530	9530	0
172	20230530	182100	1473325930	9530	9530	9530	9530	0
173	20230530	182000	1473325930	9530	9530	9530	9530	0
174	20230530	181900	1473325930	9530	9530	9530	9530	0
175	20230530	181800	1473325930	9530	9530	9530	9530	0
176	20230530	181700	1473325930	9530	9530	9530	9530	0
177	20230530	181600	1473325930	9530	9530	9530	9530	0
178	20230530	181500	1473325930	9530	9530	9530	9530	0
179	20230530	181400	1473325930	9530	9530	9530	9530	0
180	20230530	181300	1473325930	9530	9530	9530	9530	0
181	20230530	181200	1473325930	9530	9530	9530	9530	0
182	20230530	181100	1473325930	9530	9530	9530	9530	3737
183	20230530	181000	1473325930	9530	9530	9530	9530	0
184	20230530	180900	1473325930	9530	9530	9530	9530	0
185	20230530	180800	1473325930	9530	9530	9530	9530	0
186	20230530	180700	1473325930	9530	9530	9530	9530	0
187	20230530	180600	1473325930	9530	9530	9530	9530	0
188	20230530	180500	1473325930	9530	9530	9530	9530	0
189	20230530	180400	1473325930	9530	9530	9530	9530	0
190	20230530	180300	1473325930	9530	9530	9530	9530	0
191	20230530	180200	1473325930	9530	9530	9530	9530	0
192	20230530	180100	1473325930	9530	9530	9530	9530	0
193	20230530	180000	1473325930	9530	9530	9530	9530	0
194	20230530	175900	1473325930	9530	9530	9530	9530	0
195	20230530	175800	1473325930	9530	9530	9530	9530	0
196	20230530	175700	1473325930	9530	9530	9530	9530	0
197	20230530	175600	1473325930	9530	9530	9530	9530	0
198	20230530	175500	1473325930	9530	9530	9530	9530	0
199	20230530	175400	1473325930	9530	9530	9530	9530	0
200	20230530	175300	1473325930	9530	9530	9530	9530	0
201	20230530	175200	1473325930	9530	9530	9530	9530	0
202	20230530	175100	1473325930	9530	9530	9530	9530	0
203	20230530	175000	1473325930	9530	9530	9530	9530	0
204	20230530	174900	1473325930	9530	9530	9530	9530	0
205	20230530	174800	1473325930	9530	9530	9530	9530	0
206	20230530	174700	1473325930	9530	9530	9530	9530	0
207	20230530	174600	1473325930	9530	9530	9530	9530	0
208	20230530	174500	1473325930	9530	9530	9530	9530	0
209	20230530	174400	1473325930	9530	9530	9530	9530	0
210	20230530	174300	1473325930	9530	9530	9530	9530	0
211	20230530	174200	1473325930	9530	9530	9530	9530	0
212	20230530	174100	1473325930	9530	9530	9530	9530	3737
213	20230530	174000	1473325930	9530	9530	9530	9530	0
214	20230530	173900	1473325930	9530	9530	9530	9530	0
215	20230530	173800	1473325930	9530	9530	9530	9530	0
216	20230530	173700	1473325930	9530	9530	9530	9530	0
217	20230530	173600	1473325930	9530	9530	9530	9530	0
218	20230530	173500	1473325930	9530	9530	9530	9530	0
219	20230530	173400	1473325930	9530	9530	9530	9530	0
220	20230530	173300	1473325930	9530	9530	9530	9530	0
221	20230530	173200	1473325930	9530	9530	9530	9530	0
222	20230530	173100	1473325930	9530	9530	9530	9530	0
223	20230530	173000	1473325930	9530	9530	9530	9530	0
224	20230530	172900	1473325930	9530	9530	9530	9530	0
225	20230530	172800	1473325930	9530	9530	9530	9530	0
226	20230530	172700	1473325930	9530	9530	9530	9530	0
227	20230530	172600	1473325930	9530	9530	9530	9530	0
228	20230530	172500	1473325930	9530	9530	9530	9530	0
229	20230530	172400	1473325930	9530	9530	9530	9530	0
230	20230530	172300	1473325930	9530	9530	9530	9530	0
231	20230530	172200	1473325930	9530	9530	9530	9530	0
232	20230530	172100	1473325930	9530	9530	9530	9530	0
233	20230530	172000	1473325930	9530	9530	9530	9530	0
234	20230530	171900	1473325930	9530	9530	9530	9530	0
235	20230530	171800	1473325930	9530	9530	9530	9530	0
236	20230530	171700	1473325930	9530	9530	9530	9530	0
237	20230530	171600	1473325930	9530	9530	9530	9530	0
238	20230530	171500	1473325930	9530	9530	9530	9530	0
239	20230530	171400	1473325930	9530	9530	9530	9530	0
240	20230530	171300	1473325930	9530	9530	9530	9530	0
241	20230530	171200	1473325930	9530	9530	9530	9530	0
242	20230530	171100	1473325930	9530	9530	9530	9530	3737
243	20230530	171000	1473325930	9530	9530	9530	9530	0
244	20230530	170900	1473325930	9530	9530	9530	9530	0
245	20230530	170800	1473325930	9530	9530	9530	9530	0
246	20230530	170700	1473325930	9530	9530	9530	9530	0
247	20230530	170600	1473325930	9530	9530	9530	9530	0
248	20230530	170500	1473325930	9530	9530	9530	9530	0
249	20230530	170400	1473325930	9530	9530	9530	9530	0
250	20230530	170300	1473325930	9530	9530	9530	9530	0
251	20230530	170200	1473325930	9530	9530	9530	9530	0
252	20230530	170100	1473325930	9530	9530	9530	9530	0
253	20230530	170000	1473325930	9530	9530	9530	9530	0
254	20230530	165900	1473325930	9530	9530	9530	9530	0
255	20230530	165800	1473325930	9530	9530	9530	9530	0
256	20230530	165700	1473325930	9530	9530	9530	9530	0
257	20230530	165600	1473325930	9530	9530	9530	9530	0
258	20230530	165500	1473325930	9530	9530	9530	9530	0
259	20230530	165400	1473325930	9530	9530	9530	9530	0
260	20230530	165300	1473325930	9530	9530	9530	9530	0
261	20230530	165200	1473325930	9530	9530	9530	9530	0
262	20230530	165100	1473325930	9530	9530	9530	9530	0
263	20230530	165000	1473325930	9530	9530	9530	9530	0
264	20230530	164900	1473325930	9530	9530	9530	9530	0
265	20230530	164800	1473325930	9530	9530	9530	9530	0
266	20230530	164700	1473325930	9530	9530	9530	9530	0
267	20230530	164600	1473325930	9530	9530	9530	9530	0
268	20230530	164500	1473325930	9530	9530	9530	9530	0
269	20230530	164400	1473325930	9530	9530	9530	9530	0
270	20230530	164300	1473325930	9530	9530	9530	9530	0
271	20230530	164200	1473325930	9530	9530	9530	9530	0
272	20230530	164100	1473325930	9530	9530	9530	9530	3737
273	20230530	164000	1473325930	9530	9530	9530	9530	0
274	20230530	163900	1473325930	9530	9530	9530	9530	0
275	20230530	163800	1473325930	9530	9530	9530	9530	0
276	20230530	163700	1473325930	9530	9530	9530	9530	0
277	20230530	163600	1473325930	9530	9530	9530	9530	0
278	20230530	163500	1473325930	9530	9530	9530	9530	0
279	20230530	163400	1473325930	9530	9530	9530	9530	0
280	20230530	163300	1473325930	9530	9530	9530	9530	0
281	20230530	163200	1473325930	9530	9530	9530	9530	0
282	20230530	163100	1473325930	9530	9530	9530	9530	0
283	20230530	163000	1473325930	9530	9530	9530	9530	0
284	20230530	162900	1473325930	9530	9530	9530	9530	0
285	20230530	162800	1473325930	9530	9530	9530	9530	0
286	20230530	162700	1473325930	9530	9530	9530	9530	0
287	20230530	162600	1473325930	9530	9530	9530	9530	0
288	20230530	162500	1473325930	9530	9530	9530	9530	0
289	20230530	162400	1473325930	9530	9530	9530	9530	0
290	20230530	162300	1473325930	9530	9530	9530	9530	0
291	20230530	162200	1473325930	9530	9530	9530	9530	0
292	20230530	162100	1473325930	9530	9530	9530	9530	0
293	20230530	162000	1473325930	9530	9530	9530	9530	0
294	20230530	161900	1473325930	9530	9530	9530	9530	0
295	20230530	161800	1473325930	9530	9530	9530	9530	0
296	20230530	161700	1473325930	9530	9530	9530	9530	0
297	20230530	161600	1473325930	9530	9530	9530	9530	0
298	20230530	161500	1473325930	9530	9530	9530	9530	0
299	20230530	161400	1473325930	9530	9530	9530	9530	0
300	20230530	161300	1473325930	9530	9530	9530	9530	0
301	20230530	161200	1473325930	9530	9530	9530	9530	0
302	20230530	161100	1473325930	9530	9530	9530	9530	3737
303	20230530	161000	1473325930	9530	9530	9530	9530	0
304	20230530	160900	1473325930	9530	9530	9530	9530	0
305	20230530	160800	1473325930	9530	9530	9530	9530	0
306	20230530	160700	1473325930	9530	9530	9530	9530	0
307	20230530	160600	1473325930	9530	9530	9530	9530	0
308	20230530	160500	1473325930	9530	9530	9530	9530	0
309	20230530	160400	1473325930	9530	9530	9530	9530	0
310	20230530	160300	1473325930	9530	9530	9530	9530	0
311	20230530	160200	1473325930	9530	9530	9530	9530	0
312	20230530	160100	1473325930	9530	9530	9530	9530	0
313	20230530	160000	1473325930	9530	9530	9530	9530	0
314	20230530	155900	1473325930	9530	9530	9530	9530	0
315	20230530	155800	1473325930	9530	9530	9530	9530	0
316	20230530	155700	1473325930	9530	9530	9530	9530	0
317	20230530	155600	1473325930	9530	9530	9530	9530	0
318	20230530	155500	1473325930	9530	9530	9530	9530	0
319	20230530	155400	1473325930	9530	9530	9530	9530	0
320	20230530	155300	1473325930	9530	9530	9530	9530	0
321	20230530	155200	1473325930	9530	9530	9530	9530	0
322	20230530	155100	1473325930	9530	9530	9530	9530	0
323	20230530	155000	1473325930	9530	9530	9530	9530	0
324	20230530	154900	1473325930	9530	9530	9530	9530	0
325	20230530	154800	1473325930	9530	9530	9530	9530	0
326	20230530	154700	1473325930	9530	9530	9530	9530	0
327	20230530	154600	1473325930	9530	9530	9530	9530	0
328	20230530	154500	1473325930	9530	9530	9530	9530	0
329	20230530	154400	1473325930	9530	9530	9530	9530	0
330	20230530	154300	1473325930	9530	9530	9530	9530	0
331	20230530	154200	1473325930	9530	9530	9530	9530	0
332	20230530	154100	1473325930	9530	9530	9530	9530	3737
333	20230530	154000	1473325930	9530	9530	9530	9530	0
334	20230530	153900	1473325930	9530	9530	9530	9530	0
335	20230530	153800	1473325930	9530	9530	9530	9530	0
336	20230530	153700	1473325930	9530	9530	9530	9530	0
337	20230530	153600	1473325930	9530	9530	9530	9530	0
338	20230530	153500	1473325930	9530	9530	9530	9530	0
339	20230530	153400	1473325930	9530	9530	9530	9530	0
340	20230530	153300	1473325930	9530	9530	9530	9530	0
341	20230530	153200	1473325930	9530	9530	9530	9530	0
342	20230530	153100	1473325930	9530	9530	9530	9530	0
343	20230530	153000	1473325930	9530	9530	9530	9530	3737
344	20230530	152900	1437712320	9530	9530	9530	9530	0
345	20230530	152800	1437712320	9530	9530	9530	9530	0
346	20230530	152700	1437712320	9530	9530	9530	9530	0
347	20230530	152600	1437712320	9530	9530	9530	9530	0
348	20230530	152500	1437712320	9530	9530	9530	9530	0
349	20230530	152400	1437712320	9530	9530	9530	9530	0
350	20230530	152300	1437712320	9530	9530	9530	9530	0
351	20230530	152200	1437712320	9530	9530	9530	9530	0
352	20230530	152100	1437712320	9530	9530	9530	9530	0
353	20230530	152000	1437712320	9530	9530	9530	9530	0
354	20230530	151900	1437712320	9530	9510	9530	9510	171
355	20230530	151800	1436083710	9510	9510	9510	9500	519
356	20230530	151700	1431148120	9510	9500	9510	9500	639
357	20230530	151600	1425077610	9500	9500	9500	9500	1
358	20230530	151500	1425068110	9500	9500	9500	9500	11
359	20230530	151400	1424963610	9510	9510	9510	9510	50
360	20230530	151300	1424488110	9520	9480	9520	9480	841
361	20230530	151200	1416498690	9480	9480	9480	9480	461
362	20230530	151100	1412128410	9480	9500	9500	9480	494
363	20230530	151000	1407440030	9500	9500	9500	9470	432
364	20230530	150900	1403348140	9460	9480	9480	9460	399
365	20230530	150800	1399573210	9500	9470	9500	9470	1217
366	20230530	150700	1388042530	9470	9470	9470	9460	101
367	20230530	150600	1387086460	9470	9480	9480	9470	241
368	20230530	150500	1384803890	9480	9480	9480	9480	504
369	20230530	150400	1380025970	9480	9470	9490	9450	121
370	20230530	150300	1378881560	9470	9470	9470	9470	1
371	20230530	150200	1378872090	9450	9460	9460	9450	116
372	20230530	150100	1377775020	9500	9500	9500	9500	200
373	20230530	150000	1375875020	9450	9520	9530	9430	2098
374	20230530	145900	1356005210	9520	9500	9520	9500	98
375	20230530	145800	1355074190	9500	9500	9500	9490	254
376	20230530	145700	1352663420	9500	9500	9500	9500	108
377	20230530	145600	1351637420	9500	9500	9500	9500	109
378	20230530	145500	1350601920	9500	9500	9500	9500	192
379	20230530	145400	1348777920	9490	9510	9510	9490	1160
380	20230530	145300	1337752980	9520	9540	9540	9520	1550
381	20230530	145200	1322983940	9540	9550	9550	9540	49
382	20230530	145100	1322516450	9560	9550	9560	9540	506
383	20230530	145000	1317679120	9560	9550	9560	9540	188
384	20230530	144900	1315885080	9540	9540	9540	9540	55
385	20230530	144800	1315360380	9540	9540	9540	9540	20
386	20230530	144700	1315169580	9540	9530	9540	9530	49
387	20230530	144600	1314702270	9520	9530	9530	9520	210
388	20230530	144500	1312701330	9530	9540	9540	9530	389
389	20230530	144400	1308993500	9540	9540	9550	9540	488
390	20230530	144300	1304337970	9540	9540	9540	9540	924
391	20230530	144200	1295523010	9550	9550	9550	9550	150
392	20230530	144100	1294090510	9560	9560	9560	9560	0
393	20230530	144000	1294090510	9560	9560	9560	9560	0
394	20230530	143900	1294090510	9560	9560	9560	9560	61
395	20230530	143800	1293507350	9560	9560	9560	9560	0
396	20230530	143700	1293507350	9560	9560	9560	9560	9
397	20230530	143600	1293421310	9560	9550	9560	9550	37
398	20230530	143500	1293067690	9550	9550	9550	9550	150
399	20230530	143400	1291635190	9550	9540	9550	9540	77
400	20230530	143300	1290900460	9540	9540	9540	9540	4
401	20230530	143200	1290862300	9560	9560	9560	9560	3
402	20230530	143100	1290833620	9560	9560	9560	9560	52
403	20230530	143000	1290336500	9540	9540	9540	9540	0
404	20230530	142900	1290336500	9540	9560	9560	9540	75
405	20230530	142800	1289620790	9560	9560	9560	9560	0
406	20230530	142700	1289620790	9560	9560	9560	9560	210
407	20230530	142600	1287613190	9560	9520	9560	9520	406
408	20230530	142500	1283735670	9520	9520	9520	9510	244
409	20230530	142400	1281412850	9520	9550	9550	9520	265
410	20230530	142300	1278890020	9560	9520	9560	9520	119
411	20230530	142200	1277757020	9570	9570	9570	9570	20
412	20230530	142100	1277565620	9510	9530	9530	9510	480
413	20230530	142000	1272995740	9580	9580	9580	9530	2008
414	20230530	141900	1253832420	9580	9580	9580	9570	132
415	20230530	141800	1252568630	9570	9580	9580	9570	599
416	20230530	141700	1246830490	9580	9590	9590	9580	22
417	20230530	141600	1246619610	9590	9590	9590	9590	14
418	20230530	141500	1246485350	9580	9570	9580	9570	198
419	20230530	141400	1244590180	9600	9600	9600	9600	2
420	20230530	141300	1244570980	9610	9610	9610	9610	0
421	20230530	141200	1244570980	9610	9610	9610	9610	0
422	20230530	141100	1244570980	9610	9590	9610	9590	100
423	20230530	141000	1243611020	9590	9560	9620	9560	203
424	20230530	140900	1241660410	9560	9570	9610	9530	735
425	20230530	140800	1234636290	9560	9560	9560	9560	40
426	20230530	140700	1234253890	9550	9580	9580	9550	1276
427	20230530	140600	1222053470	9610	9610	9610	9580	3801
428	20230530	140500	1185581450	9610	9630	9630	9610	469
429	20230530	140400	1181071040	9610	9610	9610	9610	300
430	20230530	140300	1178188040	9640	9640	9640	9640	0
431	20230530	140200	1178188040	9640	9640	9640	9640	0
432	20230530	140100	1178188040	9640	9610	9640	9610	101
433	20230530	140000	1177217400	9610	9610	9610	9610	1
434	20230530	135900	1177207790	9640	9610	9640	9610	1456
435	20230530	135800	1163214520	9610	9610	9610	9600	75
436	20230530	135700	1162493800	9610	9610	9610	9610	1535
437	20230530	135600	1147742450	9610	9610	9610	9610	100
438	20230530	135500	1146781450	9610	9620	9630	9610	1909
439	20230530	135400	1128435730	9620	9620	9620	9620	871
440	20230530	135300	1120056710	9620	9620	9620	9620	12
441	20230530	135200	1119941270	9620	9610	9620	9610	217
442	20230530	135100	1117854730	9620	9620	9620	9620	249
443	20230530	135000	1115459350	9620	9620	9620	9620	148
444	20230530	134900	1114035590	9630	9630	9630	9630	11
445	20230530	134800	1113929660	9640	9640	9640	9640	0
446	20230530	134700	1113929660	9640	9640	9640	9640	0
447	20230530	134600	1113929660	9640	9660	9660	9640	624
448	20230530	134500	1107914100	9670	9670	9670	9670	0
449	20230530	134400	1107914100	9670	9670	9670	9670	0
450	20230530	134300	1107914100	9670	9670	9670	9670	0
451	20230530	134200	1107914100	9670	9670	9670	9670	0
452	20230530	134100	1107914100	9670	9670	9670	9670	0
453	20230530	134000	1107914100	9670	9640	9670	9640	2102
454	20230530	133900	1087632270	9630	9630	9630	9630	0
455	20230530	133800	1087632270	9630	9640	9640	9630	105
456	20230530	133700	1086621110	9620	9620	9620	9620	1100
457	20230530	133600	1076039110	9630	9640	9640	9630	1477
458	20230530	133500	1061815450	9640	9640	9640	9640	642
459	20230530	133400	1055626570	9650	9650	9650	9650	0
460	20230530	133300	1055626570	9650	9650	9650	9650	1242
461	20230530	133200	1043641270	9650	9660	9660	9650	4040
462	20230530	133100	1004642320	9660	9660	9660	9660	300
463	20230530	133000	1001744320	9680	9680	9680	9680	0
464	20230530	132900	1001744320	9680	9680	9680	9680	0
465	20230530	132800	1001744320	9680	9680	9680	9680	0
466	20230530	132700	1001744320	9680	9680	9680	9680	0
467	20230530	132600	1001744320	9680	9680	9680	9680	10
468	20230530	132500	1001647520	9660	9660	9660	9660	470
469	20230530	132400	997107320	9660	9660	9660	9660	19
470	20230530	132300	996923780	9680	9680	9680	9680	10
471	20230530	132200	996826980	9660	9660	9660	9660	0
472	20230530	132100	996826980	9660	9660	9660	9660	650
473	20230530	132000	990547980	9660	9660	9660	9660	144
474	20230530	131900	989156940	9690	9660	9690	9660	136
475	20230530	131800	987843150	9690	9680	9690	9680	1000
476	20230530	131700	978155680	9680	9680	9680	9680	2
477	20230530	131600	978136320	9650	9650	9650	9650	0
478	20230530	131500	978136320	9650	9650	9650	9650	700
479	20230530	131400	971381320	9690	9690	9690	9690	0
480	20230530	131300	971381320	9690	9670	9690	9650	703
481	20230530	131200	964589960	9680	9680	9680	9680	40
482	20230530	131100	964202760	9690	9690	9690	9690	0
483	20230530	131000	964202760	9690	9690	9690	9690	0
484	20230530	130900	964202760	9690	9690	9690	9690	19
485	20230530	130800	964018650	9690	9690	9690	9690	0
486	20230530	130700	964018650	9690	9690	9690	9690	0
487	20230530	130600	964018650	9690	9690	9690	9690	0
488	20230530	130500	964018650	9690	9690	9690	9690	108
489	20230530	130400	962972130	9690	9690	9690	9690	0
490	20230530	130300	962972130	9690	9690	9690	9690	0
491	20230530	130200	962972130	9690	9690	9690	9690	0
492	20230530	130100	962972130	9690	9690	9690	9690	0
493	20230530	130000	962972130	9690	9690	9690	9690	70
494	20230530	125900	962293830	9690	9680	9690	9680	874
495	20230530	125800	953833470	9680	9670	9680	9670	39
496	20230530	125700	953456320	9670	9670	9670	9670	0
497	20230530	125600	953456320	9670	9670	9670	9670	43
498	20230530	125500	953040510	9660	9660	9660	9660	31
499	20230530	125400	952741050	9650	9650	9650	9650	192
500	20230530	125300	950888250	9650	9650	9650	9650	0
501	20230530	125200	950888250	9650	9650	9650	9650	0
502	20230530	125100	950888250	9650	9650	9650	9650	50
503	20230530	125000	950405750	9650	9650	9650	9650	0
504	20230530	124900	950405750	9650	9650	9650	9650	0
505	20230530	124800	950405750	9650	9660	9660	9650	27
506	20230530	124700	950145070	9650	9650	9650	9650	0
507	20230530	124600	950145070	9650	9670	9670	9650	101
508	20230530	124500	949170400	9650	9650	9650	9650	10
509	20230530	124400	949073900	9650	9650	9650	9650	0
510	20230530	124300	949073900	9650	9650	9650	9650	26
511	20230530	124200	948823000	9650	9650	9650	9650	0
512	20230530	124100	948823000	9650	9650	9650	9650	0
513	20230530	124000	948823000	9650	9650	9650	9650	0
514	20230530	123900	948823000	9650	9650	9650	9650	0
515	20230530	123800	948823000	9650	9650	9650	9650	0
516	20230530	123700	948823000	9650	9650	9650	9650	22
517	20230530	123600	948610700	9670	9670	9670	9670	0
518	20230530	123500	948610700	9670	9650	9670	9650	20
519	20230530	123400	948417680	9650	9650	9650	9650	81
520	20230530	123300	947636030	9650	9650	9650	9650	0
521	20230530	123200	947636030	9650	9650	9650	9650	1
522	20230530	123100	947626380	9650	9660	9660	9650	1067
523	20230530	123000	937329790	9680	9680	9680	9680	0
524	20230530	122900	937329790	9680	9680	9680	9680	0
525	20230530	122800	937329790	9680	9660	9680	9660	3
526	20230530	122700	937300770	9660	9660	9660	9660	1
527	20230530	122600	937291110	9650	9680	9680	9650	573
528	20230530	122500	931753400	9670	9670	9670	9670	0
529	20230530	122400	931753400	9670	9680	9680	9670	125
530	20230530	122300	930543610	9670	9670	9670	9670	100
531	20230530	122200	929576610	9670	9670	9670	9670	0
532	20230530	122100	929576610	9670	9670	9670	9670	50
533	20230530	122000	929093110	9670	9670	9670	9670	53
534	20230530	121900	928580600	9670	9670	9670	9670	0
535	20230530	121800	928580600	9670	9670	9670	9670	36
536	20230530	121700	928232480	9660	9660	9660	9660	522
537	20230530	121600	923189960	9660	9660	9660	9660	200
538	20230530	121500	921257960	9670	9670	9670	9670	24
539	20230530	121400	921025880	9670	9670	9670	9670	82
540	20230530	121300	920232940	9660	9660	9660	9660	0
541	20230530	121200	920232940	9660	9660	9660	9660	0
542	20230530	121100	920232940	9660	9670	9670	9660	50
543	20230530	121000	919749580	9670	9670	9670	9670	82
544	20230530	120900	918956640	9670	9670	9670	9670	1
545	20230530	120800	918946970	9670	9670	9670	9670	0
546	20230530	120700	918946970	9670	9670	9670	9670	200
547	20230530	120600	917012970	9660	9660	9660	9660	100
548	20230530	120500	916046970	9660	9660	9660	9660	0
549	20230530	120400	916046970	9660	9660	9660	9660	30
550	20230530	120300	915757170	9660	9660	9660	9660	102
551	20230530	120200	914771850	9660	9660	9660	9660	0
552	20230530	120100	914771850	9660	9660	9660	9660	4
553	20230530	120000	914733210	9660	9660	9660	9660	1
554	20230530	115900	914723550	9680	9680	9680	9680	1
555	20230530	115800	914713870	9690	9690	9690	9690	0
556	20230530	115700	914713870	9690	9690	9690	9690	0
557	20230530	115600	914713870	9690	9690	9690	9690	0
558	20230530	115500	914713870	9690	9690	9690	9690	15
559	20230530	115400	914568520	9690	9690	9690	9690	0
560	20230530	115300	914568520	9690	9690	9690	9690	583
561	20230530	115200	908919250	9700	9700	9700	9700	5
562	20230530	115100	908870750	9700	9690	9700	9690	418
563	20230530	115000	904820320	9690	9690	9690	9690	0
564	20230530	114900	904820320	9690	9690	9690	9690	0
565	20230530	114800	904820320	9690	9690	9690	9690	114
566	20230530	114700	903715660	9690	9690	9690	9690	1
567	20230530	114600	903705970	9650	9660	9660	9650	45
568	20230530	114500	903271620	9650	9660	9660	9650	505
569	20230530	114400	898394860	9660	9660	9660	9660	0
570	20230530	114300	898394860	9660	9660	9660	9660	0
571	20230530	114200	898394860	9660	9660	9660	9660	0
572	20230530	114100	898394860	9660	9660	9660	9660	172
573	20230530	114000	896733340	9660	9660	9660	9660	0
574	20230530	113900	896733340	9660	9690	9690	9660	61
575	20230530	113800	896143900	9690	9690	9690	9690	65
576	20230530	113700	895514050	9690	9690	9690	9690	150
577	20230530	113600	894060550	9690	9690	9690	9690	61
578	20230530	113500	893469460	9650	9650	9650	9650	0
579	20230530	113400	893469460	9650	9650	9650	9650	78
580	20230530	113300	892716760	9690	9690	9690	9690	0
581	20230530	113200	892716760	9690	9690	9690	9690	0
582	20230530	113100	892716760	9690	9690	9690	9690	0
583	20230530	113000	892716760	9690	9700	9700	9690	249
584	20230530	112900	890301660	9700	9700	9700	9700	1
585	20230530	112800	890291960	9700	9700	9700	9700	0
586	20230530	112700	890291960	9700	9700	9700	9700	1
587	20230530	112600	890282260	9700	9700	9700	9700	0
588	20230530	112500	890282260	9700	9700	9700	9700	103
589	20230530	112400	889283160	9700	9660	9700	9650	301
590	20230530	112300	886378450	9650	9660	9660	9650	250
591	20230530	112200	883965850	9650	9650	9650	9650	0
592	20230530	112100	883965850	9650	9660	9660	9650	882
593	20230530	112000	875446960	9660	9660	9660	9660	73
594	20230530	111900	874741780	9700	9700	9700	9700	1
595	20230530	111800	874732080	9660	9660	9660	9660	0
596	20230530	111700	874732080	9660	9670	9670	9660	724
597	20230530	111600	867734690	9670	9670	9670	9670	0
598	20230530	111500	867734690	9670	9700	9700	9670	56
599	20230530	111400	867193140	9670	9670	9670	9670	3
600	20230530	111300	867164130	9660	9660	9660	9660	263
601	20230530	111200	864623550	9700	9700	9700	9700	0
602	20230530	111100	864623550	9700	9700	9700	9700	6
603	20230530	111000	864565350	9660	9660	9660	9660	118
604	20230530	110900	863425470	9700	9700	9700	9700	0
605	20230530	110800	863425470	9700	9680	9700	9680	244
606	20230530	110700	861059500	9690	9690	9690	9690	0
607	20230530	110600	861059500	9690	9690	9690	9690	49
608	20230530	110500	860584690	9700	9700	9700	9700	1
609	20230530	110400	860574990	9690	9690	9690	9690	14
610	20230530	110300	860439330	9690	9690	9690	9690	0
611	20230530	110200	860439330	9690	9690	9690	9690	0
612	20230530	110100	860439330	9690	9690	9690	9690	0
613	20230530	110000	860439330	9690	9690	9690	9690	0
614	20230530	105900	860439330	9690	9690	9690	9690	6
615	20230530	105800	860381190	9690	9650	9690	9650	886
616	20230530	105700	851822500	9650	9650	9650	9650	481
617	20230530	105600	847180850	9650	9660	9660	9650	131
618	20230530	105500	845916200	9660	9660	9660	9660	202
619	20230530	105400	843964880	9660	9670	9670	9660	351
620	20230530	105300	840574120	9670	9670	9690	9670	856
621	20230530	105200	832295600	9670	9670	9670	9660	612
622	20230530	105100	826378130	9670	9680	9680	9670	2411
623	20230530	105000	803051420	9690	9690	9690	9690	1253
624	20230530	104900	790909850	9700	9700	9700	9700	59
625	20230530	104800	790337550	9700	9720	9720	9700	125
626	20230530	104700	789124350	9720	9730	9730	9720	81
627	20230530	104600	788337020	9720	9720	9720	9720	146
628	20230530	104500	786917900	9720	9720	9720	9720	110
629	20230530	104400	785848700	9720	9720	9740	9720	325
630	20230530	104300	782689680	9720	9740	9740	9720	53
631	20230530	104200	782174480	9740	9730	9740	9730	1131
632	20230530	104100	771163970	9730	9720	9730	9720	820
633	20230530	104000	763185390	9730	9730	9730	9730	0
634	20230530	103900	763185390	9730	9730	9730	9730	0
635	20230530	103800	763185390	9730	9730	9730	9730	3
636	20230530	103700	763156200	9730	9730	9730	9730	47
637	20230530	103600	762698890	9730	9700	9730	9700	745
638	20230530	103500	755455640	9700	9700	9700	9700	25
639	20230530	103400	755213140	9700	9700	9700	9700	16
640	20230530	103300	755057940	9710	9710	9710	9710	34
641	20230530	103200	754727800	9710	9710	9710	9710	0
642	20230530	103100	754727800	9710	9680	9710	9680	71
643	20230530	103000	754040490	9680	9690	9690	9680	50
644	20230530	102900	753556090	9710	9700	9710	9700	167
645	20230530	102800	751936180	9680	9680	9680	9680	1384
646	20230530	102700	738539060	9680	9690	9690	9680	1755
647	20230530	102600	721543550	9690	9690	9690	9690	1295
648	20230530	102500	708995000	9680	9680	9680	9680	0
649	20230530	102400	708995000	9680	9690	9690	9680	1061
650	20230530	102300	698714410	9700	9700	9700	9700	623
651	20230530	102200	692671310	9700	9700	9700	9700	209
652	20230530	102100	690644010	9720	9710	9720	9710	104
653	20230530	102000	689633320	9710	9700	9710	9700	608
654	20230530	101900	683734640	9720	9720	9720	9720	0
655	20230530	101800	683734640	9720	9720	9720	9720	15
656	20230530	101700	683588840	9700	9700	9700	9700	960
657	20230530	101600	674276840	9700	9700	9700	9700	180
658	20230530	101500	672530840	9710	9710	9710	9710	476
659	20230530	101400	667908880	9710	9690	9710	9690	5610
660	20230530	101300	613436380	9700	9720	9720	9700	1012
661	20230530	101200	603611710	9730	9730	9730	9720	25
662	20230530	101100	603368510	9710	9730	9730	9710	3
663	20230530	101000	603339360	9710	9710	9710	9710	0
664	20230530	100900	603339360	9710	9710	9710	9710	0
665	20230530	100800	603339360	9710	9710	9710	9710	1
666	20230530	100700	603329650	9710	9730	9730	9710	98
667	20230530	100600	602376490	9750	9750	9750	9750	0
668	20230530	100500	602376490	9750	9750	9750	9750	10
669	20230530	100400	602278990	9730	9730	9730	9730	71
670	20230530	100300	601588160	9730	9730	9730	9730	151
671	20230530	100200	600118930	9740	9740	9740	9740	602
672	20230530	100100	594255450	9740	9730	9740	9730	550
673	20230530	100000	588899480	9730	9700	9730	9690	2648
674	20230530	095900	563207720	9690	9690	9690	9690	70
675	20230530	095800	562529420	9700	9700	9700	9700	91
676	20230530	095700	561646720	9680	9680	9680	9680	653
677	20230530	095600	555325680	9670	9670	9670	9670	30
678	20230530	095500	555035580	9670	9670	9670	9670	1
679	20230530	095400	555025910	9700	9670	9700	9670	30
680	20230530	095300	554735180	9670	9670	9670	9670	316
681	20230530	095200	551679460	9670	9670	9670	9670	113
682	20230530	095100	550586750	9670	9670	9670	9670	727
683	20230530	095000	543556660	9670	9670	9670	9670	81
684	20230530	094900	542773390	9670	9670	9670	9670	100
685	20230530	094800	541806390	9700	9700	9700	9700	10
686	20230530	094700	541709390	9700	9660	9700	9660	511
687	20230530	094600	536770450	9670	9670	9670	9670	456
688	20230530	094500	532360930	9670	9670	9670	9670	525
689	20230530	094400	527284180	9670	9670	9670	9670	67
690	20230530	094300	526636290	9680	9680	9680	9670	508
691	20230530	094200	521718900	9680	9700	9700	9680	483
692	20230530	094100	517037610	9700	9700	9700	9700	58
693	20230530	094000	516475010	9700	9700	9710	9700	112
694	20230530	093900	515388600	9700	9700	9700	9700	10
695	20230530	093800	515291600	9700	9700	9700	9690	346
696	20230530	093700	511938010	9710	9700	9710	9680	647
697	20230530	093600	505666470	9710	9710	9710	9710	4
698	20230530	093500	505627630	9700	9700	9700	9700	174
699	20230530	093400	503939830	9710	9710	9710	9710	3
700	20230530	093300	503910700	9700	9710	9710	9700	428
701	20230530	093200	499758690	9710	9730	9730	9710	575
702	20230530	093100	494175420	9720	9720	9720	9720	372
703	20230530	093000	490559580	9720	9720	9720	9720	29
704	20230530	092900	490277700	9720	9710	9720	9700	386
705	20230530	092800	486526380	9710	9710	9710	9710	110
706	20230530	092700	485458280	9710	9750	9750	9700	430
707	20230530	092600	481282180	9750	9700	9750	9700	291
708	20230530	092500	478455930	9700	9700	9710	9700	209
709	20230530	092400	476428620	9700	9700	9700	9700	29
710	20230530	092300	476147320	9750	9720	9750	9720	456
711	20230530	092200	471713960	9680	9700	9720	9680	535
712	20230530	092100	466533590	9690	9690	9700	9690	161
713	20230530	092000	464972000	9700	9690	9700	9680	1063
714	20230530	091900	454670380	9700	9700	9700	9700	0
715	20230530	091800	454670380	9700	9700	9700	9700	377
716	20230530	091700	451013480	9720	9740	9740	9700	1001
717	20230530	091600	441296760	9740	9740	9740	9740	222
718	20230530	091500	439134480	9700	9700	9740	9690	3133
719	20230530	091400	408727980	9700	9710	9710	9700	442
720	20230530	091300	404438290	9710	9700	9720	9700	1771
721	20230530	091200	387249740	9720	9720	9720	9710	927
722	20230530	091100	378242860	9710	9720	9720	9700	920
723	20230530	091000	369306570	9720	9790	9800	9720	1826
724	20230530	090900	351501510	9800	9780	9830	9780	844
725	20230530	090800	343233850	9790	9790	9790	9770	1425
726	20230530	090700	329285740	9730	9690	9790	9690	5956
727	20230530	090600	271271450	9690	9690	9720	9690	631
728	20230530	090500	265148500	9690	9730	9730	9690	8614
729	20230530	090400	181562540	9730	9720	9730	9710	3022
730	20230530	090300	152199960	9720	9730	9730	9720	1135
731	20230530	090200	141161750	9730	9750	9750	9710	4441
732	20230530	090100	97953600	9750	9730	9770	9730	1720
733	20230530	090000	81201130	9730	9750	9770	9730	8329