KissMeData/450140/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	211000	1087911525	4065	4065	4065	4065	13274
3	20230530	210900	1087911525	4065	4065	4065	4065	0
4	20230530	210800	1087911525	4065	4065	4065	4065	0
5	20230530	210700	1087911525	4065	4065	4065	4065	0
6	20230530	210600	1087911525	4065	4065	4065	4065	0
7	20230530	210500	1087911525	4065	4065	4065	4065	0
8	20230530	210400	1087911525	4065	4065	4065	4065	0
9	20230530	210300	1087911525	4065	4065	4065	4065	0
10	20230530	210200	1087911525	4065	4065	4065	4065	0
11	20230530	210100	1087911525	4065	4065	4065	4065	0
12	20230530	210000	1087911525	4065	4065	4065	4065	0
13	20230530	205900	1087911525	4065	4065	4065	4065	0
14	20230530	205800	1087911525	4065	4065	4065	4065	0
15	20230530	205700	1087911525	4065	4065	4065	4065	0
16	20230530	205600	1087911525	4065	4065	4065	4065	0
17	20230530	205500	1087911525	4065	4065	4065	4065	0
18	20230530	205400	1087911525	4065	4065	4065	4065	0
19	20230530	205300	1087911525	4065	4065	4065	4065	0
20	20230530	205200	1087911525	4065	4065	4065	4065	0
21	20230530	205100	1087911525	4065	4065	4065	4065	0
22	20230530	205000	1087911525	4065	4065	4065	4065	0
23	20230530	204900	1087911525	4065	4065	4065	4065	0
24	20230530	204800	1087911525	4065	4065	4065	4065	0
25	20230530	204700	1087911525	4065	4065	4065	4065	0
26	20230530	204600	1087911525	4065	4065	4065	4065	0
27	20230530	204500	1087911525	4065	4065	4065	4065	0
28	20230530	204400	1087911525	4065	4065	4065	4065	0
29	20230530	204300	1087911525	4065	4065	4065	4065	0
30	20230530	204200	1087911525	4065	4065	4065	4065	0
31	20230530	204100	1087911525	4065	4065	4065	4065	0
32	20230530	204000	1087911525	4065	4065	4065	4065	13274
33	20230530	203900	1087911525	4065	4065	4065	4065	0
34	20230530	203800	1087911525	4065	4065	4065	4065	0
35	20230530	203700	1087911525	4065	4065	4065	4065	0
36	20230530	203600	1087911525	4065	4065	4065	4065	0
37	20230530	203500	1087911525	4065	4065	4065	4065	0
38	20230530	203400	1087911525	4065	4065	4065	4065	0
39	20230530	203300	1087911525	4065	4065	4065	4065	0
40	20230530	203200	1087911525	4065	4065	4065	4065	0
41	20230530	203100	1087911525	4065	4065	4065	4065	0
42	20230530	203000	1087911525	4065	4065	4065	4065	0
43	20230530	202900	1087911525	4065	4065	4065	4065	0
44	20230530	202800	1087911525	4065	4065	4065	4065	0
45	20230530	202700	1087911525	4065	4065	4065	4065	0
46	20230530	202600	1087911525	4065	4065	4065	4065	0
47	20230530	202500	1087911525	4065	4065	4065	4065	0
48	20230530	202400	1087911525	4065	4065	4065	4065	0
49	20230530	202300	1087911525	4065	4065	4065	4065	0
50	20230530	202200	1087911525	4065	4065	4065	4065	0
51	20230530	202100	1087911525	4065	4065	4065	4065	0
52	20230530	202000	1087911525	4065	4065	4065	4065	0
53	20230530	201900	1087911525	4065	4065	4065	4065	0
54	20230530	201800	1087911525	4065	4065	4065	4065	0
55	20230530	201700	1087911525	4065	4065	4065	4065	0
56	20230530	201600	1087911525	4065	4065	4065	4065	0
57	20230530	201500	1087911525	4065	4065	4065	4065	0
58	20230530	201400	1087911525	4065	4065	4065	4065	0
59	20230530	201300	1087911525	4065	4065	4065	4065	0
60	20230530	201200	1087911525	4065	4065	4065	4065	0
61	20230530	201100	1087911525	4065	4065	4065	4065	0
62	20230530	201000	1087911525	4065	4065	4065	4065	13274
63	20230530	200900	1087911525	4065	4065	4065	4065	0
64	20230530	200800	1087911525	4065	4065	4065	4065	0
65	20230530	200700	1087911525	4065	4065	4065	4065	0
66	20230530	200600	1087911525	4065	4065	4065	4065	0
67	20230530	200500	1087911525	4065	4065	4065	4065	0
68	20230530	200400	1087911525	4065	4065	4065	4065	0
69	20230530	200300	1087911525	4065	4065	4065	4065	0
70	20230530	200200	1087911525	4065	4065	4065	4065	0
71	20230530	200100	1087911525	4065	4065	4065	4065	0
72	20230530	200000	1087911525	4065	4065	4065	4065	0
73	20230530	195900	1087911525	4065	4065	4065	4065	0
74	20230530	195800	1087911525	4065	4065	4065	4065	0
75	20230530	195700	1087911525	4065	4065	4065	4065	0
76	20230530	195600	1087911525	4065	4065	4065	4065	0
77	20230530	195500	1087911525	4065	4065	4065	4065	0
78	20230530	195400	1087911525	4065	4065	4065	4065	0
79	20230530	195300	1087911525	4065	4065	4065	4065	0
80	20230530	195200	1087911525	4065	4065	4065	4065	0
81	20230530	195100	1087911525	4065	4065	4065	4065	0
82	20230530	195000	1087911525	4065	4065	4065	4065	0
83	20230530	194900	1087911525	4065	4065	4065	4065	0
84	20230530	194800	1087911525	4065	4065	4065	4065	0
85	20230530	194700	1087911525	4065	4065	4065	4065	0
86	20230530	194600	1087911525	4065	4065	4065	4065	0
87	20230530	194500	1087911525	4065	4065	4065	4065	0
88	20230530	194400	1087911525	4065	4065	4065	4065	0
89	20230530	194300	1087911525	4065	4065	4065	4065	0
90	20230530	194200	1087911525	4065	4065	4065	4065	0
91	20230530	194100	1087911525	4065	4065	4065	4065	0
92	20230530	194000	1087911525	4065	4065	4065	4065	13274
93	20230530	193900	1087911525	4065	4065	4065	4065	0
94	20230530	193800	1087911525	4065	4065	4065	4065	0
95	20230530	193700	1087911525	4065	4065	4065	4065	0
96	20230530	193600	1087911525	4065	4065	4065	4065	0
97	20230530	193500	1087911525	4065	4065	4065	4065	0
98	20230530	193400	1087911525	4065	4065	4065	4065	0
99	20230530	193300	1087911525	4065	4065	4065	4065	0
100	20230530	193200	1087911525	4065	4065	4065	4065	0
101	20230530	193100	1087911525	4065	4065	4065	4065	0
102	20230530	193000	1087911525	4065	4065	4065	4065	0
103	20230530	192900	1087911525	4065	4065	4065	4065	0
104	20230530	192800	1087911525	4065	4065	4065	4065	0
105	20230530	192700	1087911525	4065	4065	4065	4065	0
106	20230530	192600	1087911525	4065	4065	4065	4065	0
107	20230530	192500	1087911525	4065	4065	4065	4065	0
108	20230530	192400	1087911525	4065	4065	4065	4065	0
109	20230530	192300	1087911525	4065	4065	4065	4065	0
110	20230530	192200	1087911525	4065	4065	4065	4065	0
111	20230530	192100	1087911525	4065	4065	4065	4065	0
112	20230530	192000	1087911525	4065	4065	4065	4065	0
113	20230530	191900	1087911525	4065	4065	4065	4065	0
114	20230530	191800	1087911525	4065	4065	4065	4065	0
115	20230530	191700	1087911525	4065	4065	4065	4065	0
116	20230530	191600	1087911525	4065	4065	4065	4065	0
117	20230530	191500	1087911525	4065	4065	4065	4065	0
118	20230530	191400	1087911525	4065	4065	4065	4065	0
119	20230530	191300	1087911525	4065	4065	4065	4065	0
120	20230530	191200	1087911525	4065	4065	4065	4065	0
121	20230530	191100	1087911525	4065	4065	4065	4065	0
122	20230530	191000	1087911525	4065	4065	4065	4065	13274
123	20230530	190900	1087911525	4065	4065	4065	4065	0
124	20230530	190800	1087911525	4065	4065	4065	4065	0
125	20230530	190700	1087911525	4065	4065	4065	4065	0
126	20230530	190600	1087911525	4065	4065	4065	4065	0
127	20230530	190500	1087911525	4065	4065	4065	4065	0
128	20230530	190400	1087911525	4065	4065	4065	4065	0
129	20230530	190300	1087911525	4065	4065	4065	4065	0
130	20230530	190200	1087911525	4065	4065	4065	4065	0
131	20230530	190100	1087911525	4065	4065	4065	4065	0
132	20230530	190000	1087911525	4065	4065	4065	4065	0
133	20230530	185900	1087911525	4065	4065	4065	4065	0
134	20230530	185800	1087911525	4065	4065	4065	4065	0
135	20230530	185700	1087911525	4065	4065	4065	4065	0
136	20230530	185600	1087911525	4065	4065	4065	4065	0
137	20230530	185500	1087911525	4065	4065	4065	4065	0
138	20230530	185400	1087911525	4065	4065	4065	4065	0
139	20230530	185300	1087911525	4065	4065	4065	4065	0
140	20230530	185200	1087911525	4065	4065	4065	4065	0
141	20230530	185100	1087911525	4065	4065	4065	4065	0
142	20230530	185000	1087911525	4065	4065	4065	4065	0
143	20230530	184900	1087911525	4065	4065	4065	4065	0
144	20230530	184800	1087911525	4065	4065	4065	4065	0
145	20230530	184700	1087911525	4065	4065	4065	4065	0
146	20230530	184600	1087911525	4065	4065	4065	4065	0
147	20230530	184500	1087911525	4065	4065	4065	4065	0
148	20230530	184400	1087911525	4065	4065	4065	4065	0
149	20230530	184300	1087911525	4065	4065	4065	4065	0
150	20230530	184200	1087911525	4065	4065	4065	4065	0
151	20230530	184100	1087911525	4065	4065	4065	4065	0
152	20230530	184000	1087911525	4065	4065	4065	4065	13274
153	20230530	183900	1087911525	4065	4065	4065	4065	0
154	20230530	183800	1087911525	4065	4065	4065	4065	0
155	20230530	183700	1087911525	4065	4065	4065	4065	0
156	20230530	183600	1087911525	4065	4065	4065	4065	0
157	20230530	183500	1087911525	4065	4065	4065	4065	0
158	20230530	183400	1087911525	4065	4065	4065	4065	0
159	20230530	183300	1087911525	4065	4065	4065	4065	0
160	20230530	183200	1087911525	4065	4065	4065	4065	0
161	20230530	183100	1087911525	4065	4065	4065	4065	0
162	20230530	183000	1087911525	4065	4065	4065	4065	0
163	20230530	182900	1087911525	4065	4065	4065	4065	0
164	20230530	182800	1087911525	4065	4065	4065	4065	0
165	20230530	182700	1087911525	4065	4065	4065	4065	0
166	20230530	182600	1087911525	4065	4065	4065	4065	0
167	20230530	182500	1087911525	4065	4065	4065	4065	0
168	20230530	182400	1087911525	4065	4065	4065	4065	0
169	20230530	182300	1087911525	4065	4065	4065	4065	0
170	20230530	182200	1087911525	4065	4065	4065	4065	0
171	20230530	182100	1087911525	4065	4065	4065	4065	0
172	20230530	182000	1087911525	4065	4065	4065	4065	0
173	20230530	181900	1087911525	4065	4065	4065	4065	0
174	20230530	181800	1087911525	4065	4065	4065	4065	0
175	20230530	181700	1087911525	4065	4065	4065	4065	0
176	20230530	181600	1087911525	4065	4065	4065	4065	0
177	20230530	181500	1087911525	4065	4065	4065	4065	0
178	20230530	181400	1087911525	4065	4065	4065	4065	0
179	20230530	181300	1087911525	4065	4065	4065	4065	0
180	20230530	181200	1087911525	4065	4065	4065	4065	0
181	20230530	181100	1087911525	4065	4065	4065	4065	0
182	20230530	181000	1087911525	4065	4065	4065	4065	13274
183	20230530	180900	1087911525	4065	4065	4065	4065	0
184	20230530	180800	1087911525	4065	4065	4065	4065	0
185	20230530	180700	1087911525	4065	4065	4065	4065	0
186	20230530	180600	1087911525	4065	4065	4065	4065	0
187	20230530	180500	1087911525	4065	4065	4065	4065	0
188	20230530	180400	1087911525	4065	4065	4065	4065	0
189	20230530	180300	1087911525	4065	4065	4065	4065	0
190	20230530	180200	1087911525	4065	4065	4065	4065	0
191	20230530	180100	1087911525	4065	4065	4065	4065	0
192	20230530	180000	1087911525	4065	4065	4065	4065	0
193	20230530	175900	1087911525	4065	4065	4065	4065	0
194	20230530	175800	1087911525	4065	4065	4065	4065	0
195	20230530	175700	1087911525	4065	4065	4065	4065	0
196	20230530	175600	1087911525	4065	4065	4065	4065	0
197	20230530	175500	1087911525	4065	4065	4065	4065	0
198	20230530	175400	1087911525	4065	4065	4065	4065	0
199	20230530	175300	1087911525	4065	4065	4065	4065	0
200	20230530	175200	1087911525	4065	4065	4065	4065	0
201	20230530	175100	1087911525	4065	4065	4065	4065	0
202	20230530	175000	1087911525	4065	4065	4065	4065	0
203	20230530	174900	1087911525	4065	4065	4065	4065	0
204	20230530	174800	1087911525	4065	4065	4065	4065	0
205	20230530	174700	1087911525	4065	4065	4065	4065	0
206	20230530	174600	1087911525	4065	4065	4065	4065	0
207	20230530	174500	1087911525	4065	4065	4065	4065	0
208	20230530	174400	1087911525	4065	4065	4065	4065	0
209	20230530	174300	1087911525	4065	4065	4065	4065	0
210	20230530	174200	1087911525	4065	4065	4065	4065	0
211	20230530	174100	1087911525	4065	4065	4065	4065	0
212	20230530	174000	1087911525	4065	4065	4065	4065	13274
213	20230530	173900	1087911525	4065	4065	4065	4065	0
214	20230530	173800	1087911525	4065	4065	4065	4065	0
215	20230530	173700	1087911525	4065	4065	4065	4065	0
216	20230530	173600	1087911525	4065	4065	4065	4065	0
217	20230530	173500	1087911525	4065	4065	4065	4065	0
218	20230530	173400	1087911525	4065	4065	4065	4065	0
219	20230530	173300	1087911525	4065	4065	4065	4065	0
220	20230530	173200	1087911525	4065	4065	4065	4065	0
221	20230530	173100	1087911525	4065	4065	4065	4065	0
222	20230530	173000	1087911525	4065	4065	4065	4065	0
223	20230530	172900	1087911525	4065	4065	4065	4065	0
224	20230530	172800	1087911525	4065	4065	4065	4065	0
225	20230530	172700	1087911525	4065	4065	4065	4065	0
226	20230530	172600	1087911525	4065	4065	4065	4065	0
227	20230530	172500	1087911525	4065	4065	4065	4065	0
228	20230530	172400	1087911525	4065	4065	4065	4065	0
229	20230530	172300	1087911525	4065	4065	4065	4065	0
230	20230530	172200	1087911525	4065	4065	4065	4065	0
231	20230530	172100	1087911525	4065	4065	4065	4065	0
232	20230530	172000	1087911525	4065	4065	4065	4065	0
233	20230530	171900	1087911525	4065	4065	4065	4065	0
234	20230530	171800	1087911525	4065	4065	4065	4065	0
235	20230530	171700	1087911525	4065	4065	4065	4065	0
236	20230530	171600	1087911525	4065	4065	4065	4065	0
237	20230530	171500	1087911525	4065	4065	4065	4065	0
238	20230530	171400	1087911525	4065	4065	4065	4065	0
239	20230530	171300	1087911525	4065	4065	4065	4065	0
240	20230530	171200	1087911525	4065	4065	4065	4065	0
241	20230530	171100	1087911525	4065	4065	4065	4065	0
242	20230530	171000	1087911525	4065	4065	4065	4065	13274
243	20230530	170900	1087911525	4065	4065	4065	4065	0
244	20230530	170800	1087911525	4065	4065	4065	4065	0
245	20230530	170700	1087911525	4065	4065	4065	4065	0
246	20230530	170600	1087911525	4065	4065	4065	4065	0
247	20230530	170500	1087911525	4065	4065	4065	4065	0
248	20230530	170400	1087911525	4065	4065	4065	4065	0
249	20230530	170300	1087911525	4065	4065	4065	4065	0
250	20230530	170200	1087911525	4065	4065	4065	4065	0
251	20230530	170100	1087911525	4065	4065	4065	4065	0
252	20230530	170000	1087911525	4065	4065	4065	4065	0
253	20230530	165900	1087911525	4065	4065	4065	4065	0
254	20230530	165800	1087911525	4065	4065	4065	4065	0
255	20230530	165700	1087911525	4065	4065	4065	4065	0
256	20230530	165600	1087911525	4065	4065	4065	4065	0
257	20230530	165500	1087911525	4065	4065	4065	4065	0
258	20230530	165400	1087911525	4065	4065	4065	4065	0
259	20230530	165300	1087911525	4065	4065	4065	4065	0
260	20230530	165200	1087911525	4065	4065	4065	4065	0
261	20230530	165100	1087911525	4065	4065	4065	4065	0
262	20230530	165000	1087911525	4065	4065	4065	4065	0
263	20230530	164900	1087911525	4065	4065	4065	4065	0
264	20230530	164800	1087911525	4065	4065	4065	4065	0
265	20230530	164700	1087911525	4065	4065	4065	4065	0
266	20230530	164600	1087911525	4065	4065	4065	4065	0
267	20230530	164500	1087911525	4065	4065	4065	4065	0
268	20230530	164400	1087911525	4065	4065	4065	4065	0
269	20230530	164300	1087911525	4065	4065	4065	4065	0
270	20230530	164200	1087911525	4065	4065	4065	4065	0
271	20230530	164100	1087911525	4065	4065	4065	4065	0
272	20230530	164000	1087911525	4065	4065	4065	4065	13274
273	20230530	163900	1087911525	4065	4065	4065	4065	0
274	20230530	163800	1087911525	4065	4065	4065	4065	0
275	20230530	163700	1087911525	4065	4065	4065	4065	0
276	20230530	163600	1087911525	4065	4065	4065	4065	0
277	20230530	163500	1087911525	4065	4065	4065	4065	0
278	20230530	163400	1087911525	4065	4065	4065	4065	0
279	20230530	163300	1087911525	4065	4065	4065	4065	0
280	20230530	163200	1087911525	4065	4065	4065	4065	0
281	20230530	163100	1087911525	4065	4065	4065	4065	0
282	20230530	163000	1087911525	4065	4065	4065	4065	0
283	20230530	162900	1087911525	4065	4065	4065	4065	0
284	20230530	162800	1087911525	4065	4065	4065	4065	0
285	20230530	162700	1087911525	4065	4065	4065	4065	0
286	20230530	162600	1087911525	4065	4065	4065	4065	0
287	20230530	162500	1087911525	4065	4065	4065	4065	0
288	20230530	162400	1087911525	4065	4065	4065	4065	0
289	20230530	162300	1087911525	4065	4065	4065	4065	0
290	20230530	162200	1087911525	4065	4065	4065	4065	0
291	20230530	162100	1087911525	4065	4065	4065	4065	0
292	20230530	162000	1087911525	4065	4065	4065	4065	0
293	20230530	161900	1087911525	4065	4065	4065	4065	0
294	20230530	161800	1087911525	4065	4065	4065	4065	0
295	20230530	161700	1087911525	4065	4065	4065	4065	0
296	20230530	161600	1087911525	4065	4065	4065	4065	0
297	20230530	161500	1087911525	4065	4065	4065	4065	0
298	20230530	161400	1087911525	4065	4065	4065	4065	0
299	20230530	161300	1087911525	4065	4065	4065	4065	0
300	20230530	161200	1087911525	4065	4065	4065	4065	0
301	20230530	161100	1087911525	4065	4065	4065	4065	0
302	20230530	161000	1087911525	4065	4065	4065	4065	13274
303	20230530	160900	1087911525	4065	4065	4065	4065	0
304	20230530	160800	1087911525	4065	4065	4065	4065	0
305	20230530	160700	1087911525	4065	4065	4065	4065	0
306	20230530	160600	1087911525	4065	4065	4065	4065	0
307	20230530	160500	1087911525	4065	4065	4065	4065	0
308	20230530	160400	1087911525	4065	4065	4065	4065	0
309	20230530	160300	1087911525	4065	4065	4065	4065	0
310	20230530	160200	1087911525	4065	4065	4065	4065	0
311	20230530	160100	1087911525	4065	4065	4065	4065	0
312	20230530	160000	1087911525	4065	4065	4065	4065	0
313	20230530	155900	1087911525	4065	4065	4065	4065	0
314	20230530	155800	1087911525	4065	4065	4065	4065	0
315	20230530	155700	1087911525	4065	4065	4065	4065	0
316	20230530	155600	1087911525	4065	4065	4065	4065	0
317	20230530	155500	1087911525	4065	4065	4065	4065	0
318	20230530	155400	1087911525	4065	4065	4065	4065	0
319	20230530	155300	1087911525	4065	4065	4065	4065	0
320	20230530	155200	1087911525	4065	4065	4065	4065	0
321	20230530	155100	1087911525	4065	4065	4065	4065	0
322	20230530	155000	1087911525	4065	4065	4065	4065	0
323	20230530	154900	1087911525	4065	4065	4065	4065	0
324	20230530	154800	1087911525	4065	4065	4065	4065	0
325	20230530	154700	1087911525	4065	4065	4065	4065	0
326	20230530	154600	1087911525	4065	4065	4065	4065	0
327	20230530	154500	1087911525	4065	4065	4065	4065	0
328	20230530	154400	1087911525	4065	4065	4065	4065	0
329	20230530	154300	1087911525	4065	4065	4065	4065	0
330	20230530	154200	1087911525	4065	4065	4065	4065	0
331	20230530	154100	1087911525	4065	4065	4065	4065	0
332	20230530	154000	1087911525	4065	4065	4065	4065	13274
333	20230530	153900	1087911525	4065	4065	4065	4065	0
334	20230530	153800	1087911525	4065	4065	4065	4065	0
335	20230530	153700	1087911525	4065	4065	4065	4065	0
336	20230530	153600	1087911525	4065	4065	4065	4065	0
337	20230530	153500	1087911525	4065	4065	4065	4065	0
338	20230530	153400	1087911525	4065	4065	4065	4065	0
339	20230530	153300	1087911525	4065	4065	4065	4065	0
340	20230530	153200	1087911525	4065	4065	4065	4065	0
341	20230530	153100	1087911525	4065	4065	4065	4065	0
342	20230530	153000	1087911525	4065	4065	4065	4065	13274
343	20230530	152900	1033952715	4065	4065	4065	4065	0
344	20230530	152800	1033952715	4065	4065	4065	4065	0
345	20230530	152700	1033952715	4065	4065	4065	4065	0
346	20230530	152600	1033952715	4065	4065	4065	4065	0
347	20230530	152500	1033952715	4065	4065	4065	4065	0
348	20230530	152400	1033952715	4065	4065	4065	4065	0
349	20230530	152300	1033952715	4065	4065	4065	4065	0
350	20230530	152200	1033952715	4065	4065	4065	4065	0
351	20230530	152100	1033952715	4065	4065	4065	4065	0
352	20230530	152000	1033952715	4065	4065	4065	4065	0
353	20230530	151900	1033952715	4065	4080	4080	4065	3547
354	20230530	151800	1019505655	4080	4090	4090	4080	139
355	20230530	151700	1018938335	4090	4090	4090	4080	501
356	20230530	151600	1016891400	4095	4095	4095	4090	1602
357	20230530	151500	1010338860	4090	4090	4090	4090	368
358	20230530	151400	1008833740	4090	4090	4090	4090	877
359	20230530	151300	1005246810	4090	4085	4090	4085	720
360	20230530	151200	1002302015	4090	4090	4090	4090	715
361	20230530	151100	999377665	4090	4090	4090	4090	634
362	20230530	151000	996784605	4085	4080	4085	4080	1675
363	20230530	150900	989944300	4085	4080	4085	4080	613
364	20230530	150800	987443210	4080	4075	4080	4075	463
365	20230530	150700	985555740	4080	4080	4080	4075	1507
366	20230530	150600	979408935	4085	4080	4085	4080	2
367	20230530	150500	979400770	4085	4080	4085	4080	120
368	20230530	150400	978910670	4085	4085	4085	4085	0
369	20230530	150300	978910670	4085	4085	4085	4085	866
370	20230530	150200	975373060	4085	4085	4085	4085	203
371	20230530	150100	974543805	4085	4080	4085	4080	943
372	20230530	150000	970694310	4080	4080	4080	4080	56
373	20230530	145900	970465830	4080	4085	4085	4080	1287
374	20230530	145800	965212405	4085	4085	4085	4085	0
375	20230530	145700	965212405	4085	4090	4090	4085	68
376	20230530	145600	964934575	4090	4090	4090	4090	0
377	20230530	145500	964934575	4090	4080	4090	4080	162
378	20230530	145400	964273595	4080	4080	4090	4080	531
379	20230530	145300	962107105	4090	4080	4090	4080	120
380	20230530	145200	961617445	4075	4080	4080	4075	2127
381	20230530	145100	952945865	4090	4085	4090	4080	1157
382	20230530	145000	948220400	4080	4080	4080	4080	0
383	20230530	144900	948220400	4080	4080	4080	4080	2991
384	20230530	144800	936017120	4085	4080	4085	4080	107
385	20230530	144700	935580040	4085	4085	4085	4085	1407
386	20230530	144600	929832445	4090	4090	4095	4090	161
387	20230530	144500	929173945	4095	4095	4095	4095	101
388	20230530	144400	928760350	4100	4100	4100	4100	1
389	20230530	144300	928756250	4100	4085	4100	4085	214
390	20230530	144200	927880915	4085	4080	4095	4080	1853
391	20230530	144100	920311450	4085	4085	4085	4085	479
392	20230530	144000	918354735	4085	4090	4090	4085	196
393	20230530	143900	917553910	4090	4095	4095	4090	261
394	20230530	143800	916486410	4090	4090	4090	4090	426
395	20230530	143700	914744070	4095	4095	4095	4095	153
396	20230530	143600	914117535	4090	4090	4090	4090	20
397	20230530	143500	914035735	4090	4090	4090	4090	0
398	20230530	143400	914035735	4090	4095	4095	4090	1462
399	20230530	143300	908055345	4095	4100	4100	4095	1037
400	20230530	143200	903805900	4105	4105	4105	4100	288
401	20230530	143100	902623730	4105	4100	4105	4100	1875
402	20230530	143000	894928880	4090	4095	4095	4090	349
403	20230530	142900	893499730	4090	4090	4090	4090	91
404	20230530	142800	893127540	4090	4090	4090	4090	48
405	20230530	142700	892931220	4090	4090	4090	4090	0
406	20230530	142600	892931220	4090	4095	4095	4090	274
407	20230530	142500	891810555	4095	4095	4095	4095	23
408	20230530	142400	891716370	4095	4095	4095	4095	20
409	20230530	142300	891634470	4095	4095	4095	4095	325
410	20230530	142200	890303595	4095	4095	4095	4095	0
411	20230530	142100	890303595	4095	4090	4095	4085	259
412	20230530	142000	889244365	4090	4090	4090	4090	8
413	20230530	141900	889211645	4090	4090	4090	4090	300
414	20230530	141800	887984645	4090	4090	4090	4090	856
415	20230530	141700	884483605	4090	4090	4095	4090	128
416	20230530	141600	883960080	4095	4095	4095	4095	1
417	20230530	141500	883955985	4090	4090	4095	4090	366
418	20230530	141400	882459030	4095	4100	4100	4095	274
419	20230530	141300	881336745	4100	4095	4100	4095	102
420	20230530	141200	880919045	4095	4100	4105	4095	1052
421	20230530	141100	876605895	4105	4105	4105	4105	500
422	20230530	141000	874553395	4105	4100	4105	4095	484
423	20230530	140900	872568945	4105	4100	4105	4100	79
424	20230530	140800	872245035	4100	4100	4100	4095	103
425	20230530	140700	871823235	4090	4090	4090	4090	90
426	20230530	140600	871455135	4090	4105	4105	4090	2003
427	20230530	140500	863254785	4105	4100	4105	4095	142
428	20230530	140400	862673260	4100	4100	4100	4100	2
429	20230530	140300	862665060	4100	4105	4105	4100	589
430	20230530	140200	860248945	4100	4100	4100	4100	21
431	20230530	140100	860162845	4105	4105	4105	4105	0
432	20230530	140000	860162845	4105	4105	4105	4105	0
433	20230530	135900	860162845	4105	4100	4105	4100	320
434	20230530	135800	858850835	4100	4100	4100	4100	46
435	20230530	135700	858662235	4105	4100	4105	4100	2
436	20230530	135600	858654030	4100	4105	4105	4100	3273
437	20230530	135500	845227950	4105	4105	4110	4105	13
438	20230530	135400	845174550	4105	4110	4110	4105	34
439	20230530	135300	845034970	4110	4110	4115	4110	106
440	20230530	135200	844599135	4115	4115	4115	4110	778
441	20230530	135100	841400905	4115	4115	4115	4115	35
442	20230530	135000	841256880	4115	4110	4115	4110	1466
443	20230530	134900	835228055	4110	4110	4110	4110	182
444	20230530	134800	834480035	4110	4105	4110	4105	506
445	20230530	134700	832402890	4110	4110	4110	4110	100
446	20230530	134600	831991890	4110	4100	4110	4100	717
447	20230530	134500	829048600	4100	4105	4105	4100	89
448	20230530	134400	828683470	4105	4105	4105	4105	101
449	20230530	134300	828268865	4105	4110	4110	4105	1080
450	20230530	134200	823832950	4110	4110	4110	4110	32
451	20230530	134100	823701430	4110	4105	4110	4105	72
452	20230530	134000	823405690	4105	4105	4110	4105	551
453	20230530	133900	821143435	4105	4105	4110	4105	445
454	20230530	133800	819315960	4110	4105	4110	4105	227
455	20230530	133700	818383475	4110	4115	4120	4110	271
456	20230530	133600	817268770	4115	4110	4115	4110	1143
457	20230530	133500	812565715	4110	4115	4115	4110	337
458	20230530	133400	811179220	4110	4110	4110	4110	591
459	20230530	133300	808750210	4110	4105	4110	4105	350
460	20230530	133200	807311960	4105	4100	4105	4100	281
461	20230530	133100	806159170	4105	4105	4105	4105	86
462	20230530	133000	805806140	4100	4100	4100	4100	496
463	20230530	132900	803772540	4090	4090	4090	4090	0
464	20230530	132800	803772540	4090	4095	4095	4090	1234
465	20230530	132700	798723685	4095	4095	4095	4095	274
466	20230530	132600	797601655	4095	4095	4095	4095	0
467	20230530	132500	797601655	4095	4090	4095	4090	157
468	20230530	132400	796959310	4090	4095	4095	4090	154
469	20230530	132300	796328945	4090	4090	4090	4090	2
470	20230530	132200	796320765	4095	4095	4095	4095	341
471	20230530	132100	794924370	4095	4095	4095	4095	1
472	20230530	132000	794920275	4095	4105	4110	4095	680
473	20230530	131900	792129715	4105	4110	4115	4105	861
474	20230530	131800	788592570	4115	4110	4115	4105	787
475	20230530	131700	785357745	4110	4100	4110	4100	319
476	20230530	131600	784047200	4105	4100	4105	4100	173
477	20230530	131500	783337400	4100	4100	4100	4100	52
478	20230530	131400	783124200	4100	4100	4100	4090	176
479	20230530	131300	782402610	4100	4100	4100	4100	336
480	20230530	131200	781025010	4100	4100	4100	4100	101
481	20230530	131100	780610910	4100	4105	4105	4085	2123
482	20230530	131000	771912350	4105	4095	4105	4095	528
483	20230530	130900	769749145	4090	4090	4090	4090	40
484	20230530	130800	769585545	4085	4100	4110	4085	5474
485	20230530	130700	747152890	4095	4095	4095	4080	1661
486	20230530	130600	740357845	4095	4085	4095	4085	4598
487	20230530	130500	721573795	4085	4090	4090	4085	1369
488	20230530	130400	715977135	4085	4085	4085	4085	1443
489	20230530	130300	710082480	4080	4080	4080	4080	736
490	20230530	130200	707079600	4080	4075	4080	4075	365
491	20230530	130100	705592215	4075	4075	4075	4075	81
492	20230530	130000	705262140	4075	4075	4075	4075	80
493	20230530	125900	704936140	4075	4075	4075	4075	107
494	20230530	125800	704500115	4070	4075	4075	4070	38
495	20230530	125700	704345450	4075	4070	4075	4070	13
496	20230530	125600	704292510	4070	4070	4070	4070	41
497	20230530	125500	704125640	4075	4075	4075	4075	5
498	20230530	125400	704105265	4070	4075	4075	4070	449
499	20230530	125300	702277790	4075	4075	4075	4075	33
500	20230530	125200	702143315	4070	4070	4070	4070	0
501	20230530	125100	702143315	4070	4070	4070	4070	57
502	20230530	125000	701911325	4070	4070	4070	4070	4
503	20230530	124900	701895045	4065	4065	4065	4065	0
504	20230530	124800	701895045	4065	4070	4070	4065	308
505	20230530	124700	700642950	4070	4070	4070	4070	0
506	20230530	124600	700642950	4070	4070	4070	4070	20
507	20230530	124500	700561550	4065	4065	4065	4065	0
508	20230530	124400	700561550	4065	4070	4070	4065	1119
509	20230530	124300	696011815	4070	4070	4070	4070	1
510	20230530	124200	696007745	4070	4070	4070	4070	223
511	20230530	124100	695100135	4065	4065	4065	4065	109
512	20230530	124000	694657050	4065	4070	4070	4065	60
513	20230530	123900	694412900	4070	4070	4070	4070	0
514	20230530	123800	694412900	4070	4070	4070	4070	91
515	20230530	123700	694042530	4070	4070	4070	4070	110
516	20230530	123600	693594830	4070	4070	4070	4070	0
517	20230530	123500	693594830	4070	4070	4070	4070	0
518	20230530	123400	693594830	4070	4075	4075	4070	23
519	20230530	123300	693501130	4065	4075	4075	4065	5000
520	20230530	123200	673154945	4075	4075	4075	4075	202
521	20230530	123100	672331795	4075	4075	4075	4075	314
522	20230530	123000	671052245	4075	4075	4075	4075	12
523	20230530	122900	671003345	4070	4070	4070	4070	0
524	20230530	122800	671003345	4070	4070	4070	4070	344
525	20230530	122700	669603265	4070	4065	4070	4065	2
526	20230530	122600	669595130	4065	4065	4065	4065	3282
527	20230530	122500	656253800	4065	4065	4065	4065	555
528	20230530	122400	653997725	4065	4065	4065	4065	0
529	20230530	122300	653997725	4065	4065	4065	4065	64
530	20230530	122200	653737565	4065	4065	4065	4065	0
531	20230530	122100	653737565	4065	4065	4065	4065	4
532	20230530	122000	653721305	4060	4060	4060	4060	0
533	20230530	121900	653721305	4060	4060	4060	4060	1000
534	20230530	121800	649661305	4060	4060	4060	4060	12
535	20230530	121700	649612585	4065	4065	4065	4065	0
536	20230530	121600	649612585	4065	4065	4065	4065	1893
537	20230530	121500	641917540	4065	4065	4065	4065	0
538	20230530	121400	641917540	4065	4065	4065	4065	0
539	20230530	121300	641917540	4065	4065	4065	4065	0
540	20230530	121200	641917540	4065	4070	4070	4065	149
541	20230530	121100	641311210	4070	4065	4070	4065	270
542	20230530	121000	640212430	4070	4070	4070	4070	1
543	20230530	120900	640208360	4065	4065	4065	4065	0
544	20230530	120800	640208360	4065	4065	4065	4065	0
545	20230530	120700	640208360	4065	4065	4065	4065	300
546	20230530	120600	638988860	4065	4065	4065	4065	0
547	20230530	120500	638988860	4065	4065	4065	4065	0
548	20230530	120400	638988860	4065	4065	4065	4065	0
549	20230530	120300	638988860	4065	4065	4065	4065	477
550	20230530	120200	637049855	4065	4070	4070	4065	35
551	20230530	120100	636907505	4070	4065	4070	4065	210
552	20230530	120000	636053805	4070	4070	4075	4070	11
553	20230530	115900	636009030	4070	4070	4070	4070	71
554	20230530	115800	635720060	4070	4070	4070	4070	123
555	20230530	115700	635219450	4075	4075	4075	4070	110
556	20230530	115600	634771220	4075	4075	4075	4075	100
557	20230530	115500	634363720	4070	4070	4070	4070	350
558	20230530	115400	632939220	4070	4075	4075	4070	425
559	20230530	115300	631208845	4075	4075	4075	4075	10
560	20230530	115200	631168095	4075	4075	4075	4075	90
561	20230530	115100	630801345	4070	4070	4070	4070	0
562	20230530	115000	630801345	4070	4070	4070	4070	522
563	20230530	114900	628676805	4070	4070	4070	4070	508
564	20230530	114800	626609245	4070	4070	4070	4070	0
565	20230530	114700	626609245	4070	4070	4070	4070	7
566	20230530	114600	626580755	4070	4070	4070	4070	350
567	20230530	114500	625156255	4075	4070	4075	4065	1578
568	20230530	114400	618737715	4070	4070	4070	4070	1150
569	20230530	114300	614057215	4075	4075	4075	4075	101
570	20230530	114200	613645640	4075	4070	4075	4070	269
571	20230530	114100	612550310	4070	4085	4085	4070	1165
572	20230530	114000	607807145	4085	4080	4090	4080	872
573	20230530	113900	604249075	4090	4085	4090	4085	86
574	20230530	113800	603897760	4085	4080	4085	4080	99
575	20230530	113700	603493785	4080	4080	4080	4070	472
576	20230530	113600	601571525	4085	4080	4085	4080	350
577	20230530	113500	600143420	4090	4085	4090	4085	244
578	20230530	113400	599146675	4085	4070	4085	4070	3455
579	20230530	113300	585058300	4070	4070	4070	4070	2076
580	20230530	113200	576608980	4070	4065	4070	4065	1325
581	20230530	113100	571220125	4060	4060	4060	4060	100
582	20230530	113000	570814125	4060	4060	4060	4060	150
583	20230530	112900	570205125	4060	4060	4060	4060	916
584	20230530	112800	566486165	4060	4060	4060	4060	123
585	20230530	112700	565986785	4060	4060	4060	4060	502
586	20230530	112600	563948665	4060	4060	4060	4060	0
587	20230530	112500	563948665	4060	4060	4060	4060	0
588	20230530	112400	563948665	4060	4065	4065	4060	997
589	20230530	112300	559897970	4065	4055	4065	4055	5470
590	20230530	112200	537690025	4055	4035	4055	4030	4312
591	20230530	112100	520230965	4040	4040	4040	4040	409
592	20230530	112000	518578605	4035	4030	4035	4030	1213
593	20230530	111900	513685310	4030	4030	4030	4030	184
594	20230530	111800	512943790	4030	4030	4035	4030	911
595	20230530	111700	509272360	4030	4035	4035	4030	158
596	20230530	111600	508635615	4030	4035	4035	4030	542
597	20230530	111500	506451330	4030	4030	4030	4030	0
598	20230530	111400	506451330	4030	4030	4030	4030	50
599	20230530	111300	506249830	4030	4030	4030	4030	624
600	20230530	111200	503735110	4035	4030	4035	4030	2
601	20230530	111100	503727045	4030	4035	4035	4030	209
602	20230530	111000	502884730	4035	4035	4035	4035	1150
603	20230530	110900	498244480	4035	4035	4035	4035	0
604	20230530	110800	498244480	4035	4035	4035	4035	1
605	20230530	110700	498240445	4040	4040	4040	4040	0
606	20230530	110600	498240445	4040	4040	4040	4040	0
607	20230530	110500	498240445	4040	4040	4040	4040	574
608	20230530	110400	495921485	4045	4040	4045	4040	230
609	20230530	110300	494991940	4035	4030	4035	4030	156
610	20230530	110200	494362980	4030	4030	4030	4030	31
611	20230530	110100	494238050	4030	4030	4030	4030	3000
612	20230530	110000	482148050	4030	4030	4030	4030	763
613	20230530	105900	479073160	4020	4020	4020	4020	370
614	20230530	105800	477585760	4020	4025	4025	4020	1177
615	20230530	105700	472852600	4020	4020	4020	4020	0
616	20230530	105600	472852600	4020	4030	4030	4020	511
617	20230530	105500	470796015	4020	4020	4020	4020	24
618	20230530	105400	470699535	4015	4015	4015	4015	0
619	20230530	105300	470699535	4015	4015	4015	4015	0
620	20230530	105200	470699535	4015	4015	4015	4015	80
621	20230530	105100	470378335	4015	4020	4020	4015	503
622	20230530	105000	468357270	4020	4020	4020	4020	0
623	20230530	104900	468357270	4020	4020	4020	4020	0
624	20230530	104800	468357270	4020	4020	4020	4020	97
625	20230530	104700	467967330	4015	4015	4015	4015	179
626	20230530	104600	467248645	4015	4020	4020	4015	150
627	20230530	104500	466646295	4020	4025	4030	4020	455
628	20230530	104400	464816825	4020	4020	4020	4020	0
629	20230530	104300	464816825	4020	4025	4025	4020	14
630	20230530	104200	464760525	4025	4020	4025	4020	45
631	20230530	104100	464579530	4020	4020	4025	4020	151
632	20230530	104000	463972505	4015	4015	4015	4015	363
633	20230530	103900	462515060	4015	4015	4015	4015	431
634	20230530	103800	460784595	4015	4015	4015	4015	261
635	20230530	103700	459736680	4015	4015	4015	4015	45
636	20230530	103600	459556005	4015	4015	4015	4015	31
637	20230530	103500	459431540	4020	4020	4020	4020	32
638	20230530	103400	459302900	4020	4020	4020	4020	0
639	20230530	103300	459302900	4020	4025	4025	4020	1000
640	20230530	103200	455282835	4025	4025	4030	4020	1455
641	20230530	103100	449425605	4025	4025	4025	4025	0
642	20230530	103000	449425605	4025	4025	4025	4025	1
643	20230530	102900	449421580	4025	4035	4035	4020	778
644	20230530	102800	446287350	4035	4035	4035	4035	49
645	20230530	102700	446089635	4035	4040	4040	4035	229
646	20230530	102600	445164940	4040	4040	4040	4040	14
647	20230530	102500	445108380	4045	4045	4045	4045	0
648	20230530	102400	445108380	4045	4040	4045	4040	1006
649	20230530	102300	441039130	4050	4050	4050	4050	63
650	20230530	102200	440783980	4050	4035	4050	4035	66
651	20230530	102100	440517655	4035	4035	4035	4035	650
652	20230530	102000	437894905	4035	4045	4045	4035	614
653	20230530	101900	435415670	4045	4045	4045	4045	22
654	20230530	101800	435326680	4050	4050	4050	4050	164
655	20230530	101700	434662480	4055	4050	4055	4050	85
656	20230530	101600	434317985	4050	4050	4055	4050	321
657	20230530	101500	433017790	4050	4055	4055	4050	134
658	20230530	101400	432475085	4055	4050	4055	4050	125
659	20230530	101300	431968335	4050	4055	4055	4050	948
660	20230530	101200	428124365	4055	4050	4055	4050	377
661	20230530	101100	426596565	4050	4050	4050	4050	82
662	20230530	101000	426264465	4040	4050	4050	4040	655
663	20230530	100900	423613000	4045	4040	4045	4040	1150
664	20230530	100800	418961750	4045	4045	4045	4045	0
665	20230530	100700	418961750	4045	4045	4045	4045	406
666	20230530	100600	417319480	4050	4045	4050	4045	1797
667	20230530	100500	410044290	4045	4025	4045	4025	12854
668	20230530	100400	358253370	4025	4025	4025	4025	102
669	20230530	100300	357842820	4025	4020	4025	4020	859
670	20230530	100200	354389615	4020	4005	4020	4005	1642
671	20230530	100100	347796985	4005	4015	4015	4005	583
672	20230530	100000	345459475	4015	4015	4015	4015	6
673	20230530	095900	345435385	4015	4005	4015	4005	440
674	20230530	095800	343673145	4005	4005	4005	4005	1372
675	20230530	095700	338178285	4005	4005	4010	4000	3581
676	20230530	095600	323838100	4015	4015	4015	4005	103
677	20230530	095500	323425555	4005	4005	4005	4005	200
678	20230530	095400	322624555	4005	4005	4005	4005	0
679	20230530	095300	322624555	4005	4015	4015	4005	181
680	20230530	095200	321899580	4005	4015	4015	4005	1227
681	20230530	095100	316985430	4005	4015	4015	4005	251
682	20230530	095000	315979075	4015	4015	4015	4015	1
683	20230530	094900	315975060	4000	4010	4010	4000	2799
684	20230530	094800	304765910	4010	4015	4015	4010	252
685	20230530	094700	303755340	4010	4015	4015	4010	11
686	20230530	094600	303711180	4015	4015	4015	4010	308
687	20230530	094500	302476010	4010	4015	4025	4010	188
688	20230530	094400	301721165	4010	4015	4015	4010	1389
689	20230530	094300	296148165	4025	4025	4025	4025	10
690	20230530	094200	296107915	4015	4020	4020	4015	684
691	20230530	094100	293361605	4020	4020	4025	4020	733
692	20230530	094000	290414935	4025	4025	4030	4020	1199
693	20230530	093900	285588260	4025	4025	4030	4025	834
694	20230530	093800	282231405	4025	4025	4025	4025	73
695	20230530	093700	281937580	4030	4030	4030	4030	110
696	20230530	093600	281494280	4030	4030	4030	4030	406
697	20230530	093500	279858100	4030	4030	4030	4025	1525
698	20230530	093400	273717350	4030	4025	4030	4025	66
699	20230530	093300	273451385	4025	4030	4030	4025	1013
700	20230530	093200	269374000	4035	4020	4035	4020	15
701	20230530	093100	269313565	4020	4020	4020	4020	218
702	20230530	093000	268437205	4035	4035	4035	4000	17345
703	20230530	092900	198868460	4035	4035	4040	4035	343
704	20230530	092800	197484450	4040	4040	4040	4040	633
705	20230530	092700	194927130	4040	4040	4040	4040	184
706	20230530	092600	194183770	4045	4040	4045	4040	26
707	20230530	092500	194078645	4040	4035	4040	4035	57
708	20230530	092400	193848645	4040	4045	4045	4040	462
709	20230530	092300	191981575	4045	4040	4045	4040	51
710	20230530	092200	191775530	4040	4040	4040	4040	898
711	20230530	092100	188147610	4040	4035	4040	4035	579
712	20230530	092000	185808880	4035	4025	4035	4020	1842
713	20230530	091900	178389745	4020	4025	4025	4020	2652
714	20230530	091800	167726215	4025	4035	4035	4025	2129
715	20230530	091700	159140600	4035	4035	4035	4030	1880
716	20230530	091600	151555550	4035	4040	4040	4035	688
717	20230530	091500	148777415	4045	4045	4045	4040	285
718	20230530	091400	147624595	4045	4045	4045	4045	43
719	20230530	091300	147450660	4045	4040	4045	4040	2
720	20230530	091200	147442575	4050	4040	4050	4040	101
721	20230530	091100	147033535	4050	4035	4050	4030	153
722	20230530	091000	146414845	4035	4015	4035	4005	3841
723	20230530	090900	130962345	4015	4020	4025	4000	11865
724	20230530	090800	83382230	4025	4025	4025	4020	575
725	20230530	090700	81068680	4030	4055	4055	4025	4825
726	20230530	090600	61583335	4055	4055	4065	4055	2004
727	20230530	090500	53455465	4065	4065	4065	4055	848
728	20230530	090400	50012815	4065	4065	4065	4055	2856
729	20230530	090300	38416580	4075	4060	4075	4060	915
730	20230530	090200	34701635	4075	4070	4080	4060	1373
731	20230530	090100	29107805	4075	4060	4075	4060	327
732	20230530	090000	27776750	4055	4055	4055	4055	6293