KissMeData/419050/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	182200	2941028590	18800	18800	18800	18800	1828
3	20230530	182100	2941028590	18800	18800	18800	18800	0
4	20230530	182000	2941028590	18800	18800	18800	18800	0
5	20230530	181900	2941028590	18800	18800	18800	18800	0
6	20230530	181800	2941028590	18800	18800	18800	18800	0
7	20230530	181700	2941028590	18800	18800	18800	18800	0
8	20230530	181600	2941028590	18800	18800	18800	18800	0
9	20230530	181500	2941028590	18800	18800	18800	18800	0
10	20230530	181400	2941028590	18800	18800	18800	18800	0
11	20230530	181300	2941028590	18800	18800	18800	18800	0
12	20230530	181200	2941028590	18800	18800	18800	18800	0
13	20230530	181100	2941028590	18800	18800	18800	18800	0
14	20230530	181000	2941028590	18800	18800	18800	18800	0
15	20230530	180900	2941028590	18800	18800	18800	18800	0
16	20230530	180800	2941028590	18800	18800	18800	18800	0
17	20230530	180700	2941028590	18800	18800	18800	18800	0
18	20230530	180600	2941028590	18800	18800	18800	18800	0
19	20230530	180500	2941028590	18800	18800	18800	18800	0
20	20230530	180400	2941028590	18800	18800	18800	18800	0
21	20230530	180300	2941028590	18800	18800	18800	18800	0
22	20230530	180200	2941028590	18800	18800	18800	18800	0
23	20230530	180100	2941028590	18800	18800	18800	18800	0
24	20230530	180000	2941028590	18800	18800	18800	18800	0
25	20230530	175900	2941028590	18800	18800	18800	18800	0
26	20230530	175800	2941028590	18800	18800	18800	18800	0
27	20230530	175700	2941028590	18800	18800	18800	18800	0
28	20230530	175600	2941028590	18800	18800	18800	18800	0
29	20230530	175500	2941028590	18800	18800	18800	18800	0
30	20230530	175400	2941028590	18800	18800	18800	18800	0
31	20230530	175300	2941028590	18800	18800	18800	18800	0
32	20230530	175200	2941028590	18800	18800	18800	18800	1828
33	20230530	175100	2941028590	18800	18800	18800	18800	0
34	20230530	175000	2941028590	18800	18800	18800	18800	0
35	20230530	174900	2941028590	18800	18800	18800	18800	0
36	20230530	174800	2941028590	18800	18800	18800	18800	0
37	20230530	174700	2941028590	18800	18800	18800	18800	0
38	20230530	174600	2941028590	18800	18800	18800	18800	0
39	20230530	174500	2941028590	18800	18800	18800	18800	0
40	20230530	174400	2941028590	18800	18800	18800	18800	0
41	20230530	174300	2941028590	18800	18800	18800	18800	0
42	20230530	174200	2941028590	18800	18800	18800	18800	0
43	20230530	174100	2941028590	18800	18800	18800	18800	0
44	20230530	174000	2941028590	18800	18800	18800	18800	0
45	20230530	173900	2941028590	18800	18800	18800	18800	0
46	20230530	173800	2941028590	18800	18800	18800	18800	0
47	20230530	173700	2941028590	18800	18800	18800	18800	0
48	20230530	173600	2941028590	18800	18800	18800	18800	0
49	20230530	173500	2941028590	18800	18800	18800	18800	0
50	20230530	173400	2941028590	18800	18800	18800	18800	0
51	20230530	173300	2941028590	18800	18800	18800	18800	0
52	20230530	173200	2941028590	18800	18800	18800	18800	0
53	20230530	173100	2941028590	18800	18800	18800	18800	0
54	20230530	173000	2941028590	18800	18800	18800	18800	0
55	20230530	172900	2941028590	18800	18800	18800	18800	0
56	20230530	172800	2941028590	18800	18800	18800	18800	0
57	20230530	172700	2941028590	18800	18800	18800	18800	0
58	20230530	172600	2941028590	18800	18800	18800	18800	0
59	20230530	172500	2941028590	18800	18800	18800	18800	0
60	20230530	172400	2941028590	18800	18800	18800	18800	0
61	20230530	172300	2941028590	18800	18800	18800	18800	0
62	20230530	172200	2941028590	18800	18800	18800	18800	1828
63	20230530	172100	2941028590	18800	18800	18800	18800	0
64	20230530	172000	2941028590	18800	18800	18800	18800	0
65	20230530	171900	2941028590	18800	18800	18800	18800	0
66	20230530	171800	2941028590	18800	18800	18800	18800	0
67	20230530	171700	2941028590	18800	18800	18800	18800	0
68	20230530	171600	2941028590	18800	18800	18800	18800	0
69	20230530	171500	2941028590	18800	18800	18800	18800	0
70	20230530	171400	2941028590	18800	18800	18800	18800	0
71	20230530	171300	2941028590	18800	18800	18800	18800	0
72	20230530	171200	2941028590	18800	18800	18800	18800	0
73	20230530	171100	2941028590	18800	18800	18800	18800	0
74	20230530	171000	2941028590	18800	18800	18800	18800	0
75	20230530	170900	2941028590	18800	18800	18800	18800	0
76	20230530	170800	2941028590	18800	18800	18800	18800	0
77	20230530	170700	2941028590	18800	18800	18800	18800	0
78	20230530	170600	2941028590	18800	18800	18800	18800	0
79	20230530	170500	2941028590	18800	18800	18800	18800	0
80	20230530	170400	2941028590	18800	18800	18800	18800	0
81	20230530	170300	2941028590	18800	18800	18800	18800	0
82	20230530	170200	2941028590	18800	18800	18800	18800	0
83	20230530	170100	2941028590	18800	18800	18800	18800	0
84	20230530	170000	2941028590	18800	18800	18800	18800	0
85	20230530	165900	2941028590	18800	18800	18800	18800	0
86	20230530	165800	2941028590	18800	18800	18800	18800	0
87	20230530	165700	2941028590	18800	18800	18800	18800	0
88	20230530	165600	2941028590	18800	18800	18800	18800	0
89	20230530	165500	2941028590	18800	18800	18800	18800	0
90	20230530	165400	2941028590	18800	18800	18800	18800	0
91	20230530	165300	2941028590	18800	18800	18800	18800	0
92	20230530	165200	2941028590	18800	18800	18800	18800	1828
93	20230530	165100	2941028590	18800	18800	18800	18800	0
94	20230530	165000	2941028590	18800	18800	18800	18800	0
95	20230530	164900	2941028590	18800	18800	18800	18800	0
96	20230530	164800	2941028590	18800	18800	18800	18800	0
97	20230530	164700	2941028590	18800	18800	18800	18800	0
98	20230530	164600	2941028590	18800	18800	18800	18800	0
99	20230530	164500	2941028590	18800	18800	18800	18800	0
100	20230530	164400	2941028590	18800	18800	18800	18800	0
101	20230530	164300	2941028590	18800	18800	18800	18800	0
102	20230530	164200	2941028590	18800	18800	18800	18800	0
103	20230530	164100	2941028590	18800	18800	18800	18800	0
104	20230530	164000	2941028590	18800	18800	18800	18800	0
105	20230530	163900	2941028590	18800	18800	18800	18800	0
106	20230530	163800	2941028590	18800	18800	18800	18800	0
107	20230530	163700	2941028590	18800	18800	18800	18800	0
108	20230530	163600	2941028590	18800	18800	18800	18800	0
109	20230530	163500	2941028590	18800	18800	18800	18800	0
110	20230530	163400	2941028590	18800	18800	18800	18800	0
111	20230530	163300	2941028590	18800	18800	18800	18800	0
112	20230530	163200	2941028590	18800	18800	18800	18800	0
113	20230530	163100	2941028590	18800	18800	18800	18800	0
114	20230530	163000	2941028590	18800	18800	18800	18800	0
115	20230530	162900	2941028590	18800	18800	18800	18800	0
116	20230530	162800	2941028590	18800	18800	18800	18800	0
117	20230530	162700	2941028590	18800	18800	18800	18800	0
118	20230530	162600	2941028590	18800	18800	18800	18800	0
119	20230530	162500	2941028590	18800	18800	18800	18800	0
120	20230530	162400	2941028590	18800	18800	18800	18800	0
121	20230530	162300	2941028590	18800	18800	18800	18800	0
122	20230530	162200	2941028590	18800	18800	18800	18800	1828
123	20230530	162100	2941028590	18800	18800	18800	18800	0
124	20230530	162000	2941028590	18800	18800	18800	18800	0
125	20230530	161900	2941028590	18800	18800	18800	18800	0
126	20230530	161800	2941028590	18800	18800	18800	18800	0
127	20230530	161700	2941028590	18800	18800	18800	18800	0
128	20230530	161600	2941028590	18800	18800	18800	18800	0
129	20230530	161500	2941028590	18800	18800	18800	18800	0
130	20230530	161400	2941028590	18800	18800	18800	18800	0
131	20230530	161300	2941028590	18800	18800	18800	18800	0
132	20230530	161200	2941028590	18800	18800	18800	18800	0
133	20230530	161100	2941028590	18800	18800	18800	18800	0
134	20230530	161000	2941028590	18800	18800	18800	18800	0
135	20230530	160900	2941028590	18800	18800	18800	18800	0
136	20230530	160800	2941028590	18800	18800	18800	18800	0
137	20230530	160700	2941028590	18800	18800	18800	18800	0
138	20230530	160600	2941028590	18800	18800	18800	18800	0
139	20230530	160500	2941028590	18800	18800	18800	18800	0
140	20230530	160400	2941028590	18800	18800	18800	18800	0
141	20230530	160300	2941028590	18800	18800	18800	18800	0
142	20230530	160200	2941028590	18800	18800	18800	18800	0
143	20230530	160100	2941028590	18800	18800	18800	18800	0
144	20230530	160000	2941028590	18800	18800	18800	18800	0
145	20230530	155900	2941028590	18800	18800	18800	18800	0
146	20230530	155800	2941028590	18800	18800	18800	18800	0
147	20230530	155700	2941028590	18800	18800	18800	18800	0
148	20230530	155600	2941028590	18800	18800	18800	18800	0
149	20230530	155500	2941028590	18800	18800	18800	18800	0
150	20230530	155400	2941028590	18800	18800	18800	18800	0
151	20230530	155300	2941028590	18800	18800	18800	18800	0
152	20230530	155200	2941028590	18800	18800	18800	18800	1828
153	20230530	155100	2941028590	18800	18800	18800	18800	0
154	20230530	155000	2941028590	18800	18800	18800	18800	0
155	20230530	154900	2941028590	18800	18800	18800	18800	0
156	20230530	154800	2941028590	18800	18800	18800	18800	0
157	20230530	154700	2941028590	18800	18800	18800	18800	0
158	20230530	154600	2941028590	18800	18800	18800	18800	0
159	20230530	154500	2941028590	18800	18800	18800	18800	0
160	20230530	154400	2941028590	18800	18800	18800	18800	0
161	20230530	154300	2941028590	18800	18800	18800	18800	0
162	20230530	154200	2941028590	18800	18800	18800	18800	0
163	20230530	154100	2941028590	18800	18800	18800	18800	0
164	20230530	154000	2941028590	18800	18800	18800	18800	0
165	20230530	153900	2941028590	18800	18800	18800	18800	0
166	20230530	153800	2941028590	18800	18800	18800	18800	0
167	20230530	153700	2941028590	18800	18800	18800	18800	0
168	20230530	153600	2941028590	18800	18800	18800	18800	0
169	20230530	153500	2941028590	18800	18800	18800	18800	0
170	20230530	153400	2941028590	18800	18800	18800	18800	0
171	20230530	153300	2941028590	18800	18800	18800	18800	0
172	20230530	153200	2941028590	18800	18800	18800	18800	0
173	20230530	153100	2941028590	18800	18800	18800	18800	0
174	20230530	153000	2941028590	18800	18800	18800	18800	1828
175	20230530	152900	2906662190	18800	18800	18800	18800	0
176	20230530	152800	2906662190	18800	18800	18800	18800	0
177	20230530	152700	2906662190	18800	18800	18800	18800	0
178	20230530	152600	2906662190	18800	18800	18800	18800	0
179	20230530	152500	2906662190	18800	18800	18800	18800	0
180	20230530	152400	2906662190	18800	18800	18800	18800	0
181	20230530	152300	2906662190	18800	18800	18800	18800	0
182	20230530	152200	2906662190	18800	18800	18800	18800	0
183	20230530	152100	2906662190	18800	18800	18800	18800	0
184	20230530	152000	2906662190	18800	18800	18800	18800	0
185	20230530	151900	2906662190	18800	18810	18810	18790	314
186	20230530	151800	2900757520	18800	18800	18810	18800	275
187	20230530	151700	2895587510	18800	18780	18800	18780	784
188	20230530	151600	2880858930	18780	18780	18790	18780	321
189	20230530	151500	2874829430	18780	18780	18790	18780	95
190	20230530	151400	2873044530	18790	18790	18790	18780	671
191	20230530	151300	2860437440	18790	18790	18790	18780	44
192	20230530	151200	2859610950	18780	18780	18780	18780	311
193	20230530	151100	2853770370	18780	18780	18780	18770	128
194	20230530	151000	2851366630	18780	18780	18790	18780	315
195	20230530	150900	2845450810	18780	18780	18780	18780	74
196	20230530	150800	2844061090	18780	18790	18790	18780	551
197	20230530	150700	2833713200	18780	18800	18800	18780	264
198	20230530	150600	2828754980	18780	18800	18810	18780	133
199	20230530	150500	2826256660	18770	18780	18780	18770	549
200	20230530	150400	2815950420	18780	18780	18780	18780	250
201	20230530	150300	2811255420	18790	18800	18800	18790	345
202	20230530	150200	2804771350	18800	18800	18800	18800	785
203	20230530	150100	2790013350	18810	18800	18810	18800	412
204	20230530	150000	2782266780	18800	18800	18800	18800	15
205	20230530	145900	2781984780	18800	18800	18800	18800	0
206	20230530	145800	2781984780	18800	18820	18820	18800	716
207	20230530	145700	2768523800	18820	18820	18820	18820	22
208	20230530	145600	2768109760	18820	18810	18820	18800	484
209	20230530	145500	2759010220	18820	18830	18830	18820	101
210	20230530	145400	2757108440	18830	18840	18840	18830	393
211	20230530	145300	2749708220	18830	18830	18830	18830	367
212	20230530	145200	2742797610	18840	18840	18840	18840	100
213	20230530	145100	2740913610	18830	18830	18830	18830	101
214	20230530	145000	2739011780	18800	18790	18800	18790	181
215	20230530	144900	2735609980	18800	18800	18800	18790	123
216	20230530	144800	2733298060	18800	18800	18800	18800	394
217	20230530	144700	2725890860	18800	18810	18810	18800	90
218	20230530	144600	2724198080	18810	18820	18820	18810	10
219	20230530	144500	2724009970	18820	18820	18820	18820	21
220	20230530	144400	2723614750	18820	18820	18820	18820	104
221	20230530	144300	2721657470	18820	18820	18820	18820	1214
222	20230530	144200	2698809990	18810	18810	18810	18810	523
223	20230530	144100	2688972360	18810	18800	18810	18790	315
224	20230530	144000	2683048680	18790	18800	18800	18790	61
225	20230530	143900	2681902480	18790	18790	18790	18790	10
226	20230530	143800	2681714580	18790	18790	18820	18780	551
227	20230530	143700	2671365420	18780	18780	18780	18780	33
228	20230530	143600	2670745680	18780	18780	18780	18780	96
229	20230530	143500	2668942800	18780	18780	18780	18770	809
230	20230530	143400	2653749850	18780	18790	18820	18780	1876
231	20230530	143300	2618516990	18780	18830	18830	18780	5472
232	20230530	143200	2515621170	18830	18830	18830	18830	14
233	20230530	143100	2515357550	18830	18830	18830	18830	0
234	20230530	143000	2515357550	18830	18840	18840	18830	288
235	20230530	142900	2509933510	18840	18840	18840	18820	40
236	20230530	142800	2509180670	18820	18840	18840	18820	219
237	20230530	142700	2505057800	18840	18840	18840	18840	0
238	20230530	142600	2505057800	18840	18840	18840	18840	134
239	20230530	142500	2502533240	18840	18830	18840	18830	166
240	20230530	142400	2499406800	18830	18850	18850	18830	211
241	20230530	142300	2495433130	18840	18840	18840	18840	70
242	20230530	142200	2494114330	18840	18840	18840	18840	9
243	20230530	142100	2493944770	18850	18850	18850	18850	1
244	20230530	142000	2493925920	18840	18840	18840	18840	22
245	20230530	141900	2493511440	18850	18860	18860	18850	5
246	20230530	141800	2493417180	18870	18870	18870	18870	0
247	20230530	141700	2493417180	18870	18870	18870	18870	1
248	20230530	141600	2493398310	18840	18840	18840	18840	24
249	20230530	141500	2492946150	18860	18860	18860	18860	2
250	20230530	141400	2492908430	18860	18860	18860	18860	1
251	20230530	141300	2492889570	18860	18840	18860	18840	116
252	20230530	141200	2490704110	18840	18870	18870	18840	127
253	20230530	141100	2488308300	18880	18870	18880	18870	100
254	20230530	141000	2486421200	18850	18870	18870	18850	225
255	20230530	140900	2482176150	18850	18870	18870	18850	73
256	20230530	140800	2480799100	18870	18850	18870	18850	88
257	20230530	140700	2479140270	18850	18850	18850	18850	0
258	20230530	140600	2479140270	18850	18850	18850	18850	107
259	20230530	140500	2477123320	18850	18850	18850	18850	8
260	20230530	140400	2476972520	18860	18860	18860	18860	4
261	20230530	140300	2476897080	18850	18850	18850	18850	89
262	20230530	140200	2475219430	18850	18850	18850	18850	0
263	20230530	140100	2475219430	18850	18850	18850	18850	5
264	20230530	140000	2475125180	18860	18850	18860	18850	125
265	20230530	135900	2472768860	18850	18850	18850	18850	0
266	20230530	135800	2472768860	18850	18840	18850	18840	163
267	20230530	135700	2469697310	18850	18850	18850	18850	7
268	20230530	135600	2469565360	18840	18840	18840	18840	1721
269	20230530	135500	2437141720	18840	18840	18840	18840	5
270	20230530	135400	2437047520	18840	18820	18840	18820	101
271	20230530	135300	2435146680	18840	18840	18840	18840	95
272	20230530	135200	2433356880	18840	18840	18840	18840	77
273	20230530	135100	2431906200	18840	18840	18840	18840	0
274	20230530	135000	2431906200	18840	18840	18840	18840	0
275	20230530	134900	2431906200	18840	18840	18840	18840	11
276	20230530	134800	2431698960	18820	18820	18820	18820	0
277	20230530	134700	2431698960	18820	18830	18840	18820	142
278	20230530	134600	2429025100	18840	18830	18840	18830	186
279	20230530	134500	2425522590	18820	18820	18820	18820	3
280	20230530	134400	2425466130	18830	18820	18830	18820	27
281	20230530	134300	2424957730	18820	18820	18820	18820	0
282	20230530	134200	2424957730	18820	18820	18820	18820	0
283	20230530	134100	2424957730	18820	18820	18820	18820	23
284	20230530	134000	2424524870	18820	18820	18820	18820	4
285	20230530	133900	2424449590	18810	18820	18820	18810	87
286	20230530	133800	2422812260	18820	18820	18820	18820	21
287	20230530	133700	2422417040	18820	18820	18820	18820	2
288	20230530	133600	2422379400	18820	18820	18820	18820	2
289	20230530	133500	2422341760	18820	18810	18820	18810	2
290	20230530	133400	2422304130	18820	18820	18820	18820	0
291	20230530	133300	2422304130	18820	18820	18820	18820	15
292	20230530	133200	2422021830	18820	18810	18820	18810	60
293	20230530	133100	2420893220	18830	18810	18830	18810	10
294	20230530	133000	2420704980	18810	18810	18810	18810	45
295	20230530	132900	2419858530	18800	18800	18800	18800	879
296	20230530	132800	2403333330	18810	18810	18810	18810	74
297	20230530	132700	2401941390	18810	18810	18810	18810	100
298	20230530	132600	2400060390	18810	18810	18810	18810	160
299	20230530	132500	2397050790	18810	18810	18810	18810	69
300	20230530	132400	2395752900	18800	18820	18820	18800	1200
301	20230530	132300	2373189890	18800	18810	18810	18800	200
302	20230530	132200	2369429590	18800	18800	18800	18800	246
303	20230530	132100	2364804790	18830	18830	18830	18830	0
304	20230530	132000	2364804790	18830	18830	18830	18830	344
305	20230530	131900	2358327270	18830	18830	18830	18830	0
306	20230530	131800	2358327270	18830	18830	18830	18830	0
307	20230530	131700	2358327270	18830	18810	18830	18800	236
308	20230530	131600	2353885770	18810	18810	18810	18810	57
309	20230530	131500	2352813600	18810	18820	18820	18810	250
310	20230530	131400	2348110800	18830	18810	18830	18810	6
311	20230530	131300	2347997880	18810	18830	18830	18810	78
312	20230530	131200	2346529770	18810	18810	18810	18810	51
313	20230530	131100	2345570460	18830	18830	18830	18830	2
314	20230530	131000	2345532800	18830	18800	18830	18800	16
315	20230530	130900	2345231970	18830	18830	18830	18830	5
316	20230530	130800	2345137820	18830	18820	18830	18820	2
317	20230530	130700	2345100170	18830	18830	18830	18800	207
318	20230530	130600	2341208510	18800	18820	18830	18800	7
319	20230530	130500	2341076860	18830	18830	18830	18830	1
320	20230530	130400	2341058030	18800	18800	18800	18800	405
321	20230530	130300	2333444030	18800	18800	18800	18800	564
322	20230530	130200	2322840830	18800	18810	18810	18800	656
323	20230530	130100	2310502200	18810	18810	18810	18810	30
324	20230530	130000	2309937900	18810	18840	18840	18810	96
325	20230530	125900	2308131630	18830	18830	18830	18830	0
326	20230530	125800	2308131630	18830	18810	18840	18810	101
327	20230530	125700	2306231750	18820	18820	18820	18820	2
328	20230530	125600	2306194110	18840	18840	18840	18840	2
329	20230530	125500	2306156430	18840	18840	18840	18840	6
330	20230530	125400	2306043390	18840	18840	18840	18840	300
331	20230530	125300	2300391390	18840	18840	18840	18840	0
332	20230530	125200	2300391390	18840	18840	18840	18840	0
333	20230530	125100	2300391390	18840	18810	18840	18810	213
334	20230530	125000	2296384530	18840	18840	18840	18810	1348
335	20230530	124900	2271027020	18820	18840	18840	18820	1022
336	20230530	124800	2251789830	18840	18840	18840	18840	333
337	20230530	124700	2245516110	18850	18850	18850	18850	17
338	20230530	124600	2245195660	18850	18850	18850	18850	0
339	20230530	124500	2245195660	18850	18830	18850	18830	454
340	20230530	124400	2236646800	18830	18830	18850	18830	244
341	20230530	124300	2232051520	18850	18840	18850	18840	21
342	20230530	124200	2231655870	18840	18840	18840	18840	0
343	20230530	124100	2231655870	18840	18840	18840	18840	0
344	20230530	124000	2231655870	18840	18840	18840	18840	161
345	20230530	123900	2228622630	18840	18840	18840	18840	0
346	20230530	123800	2228622630	18840	18830	18840	18820	140
347	20230530	123700	2225987530	18840	18840	18840	18840	11
348	20230530	123600	2225780290	18830	18830	18830	18830	252
349	20230530	123500	2221035130	18830	18830	18830	18830	0
350	20230530	123400	2221035130	18830	18840	18840	18830	121
351	20230530	123300	2218755900	18850	18850	18850	18850	62
352	20230530	123200	2217587200	18850	18850	18850	18840	88
353	20230530	123100	2215929230	18860	18850	18860	18840	189
354	20230530	123000	2212368430	18840	18850	18850	18840	186
355	20230530	122900	2208862500	18850	18850	18850	18850	5
356	20230530	122800	2208768250	18860	18860	18860	18860	0
357	20230530	122700	2208768250	18860	18860	18860	18860	0
358	20230530	122600	2208768250	18860	18860	18860	18860	3
359	20230530	122500	2208711670	18860	18860	18860	18860	20
360	20230530	122400	2208334470	18860	18860	18860	18860	51
361	20230530	122300	2207372610	18870	18870	18870	18870	0
362	20230530	122200	2207372610	18870	18850	18870	18850	40
363	20230530	122100	2206618590	18840	18850	18850	18840	256
364	20230530	122000	2201794570	18850	18850	18850	18850	99
365	20230530	121900	2199928420	18850	18850	18850	18850	83
366	20230530	121800	2198363870	18890	18890	18890	18890	50
367	20230530	121700	2197419370	18890	18890	18890	18890	159
368	20230530	121600	2194415860	18890	18890	18890	18890	1
369	20230530	121500	2194396970	18880	18880	18880	18880	12
370	20230530	121400	2194170410	18880	18880	18880	18880	0
371	20230530	121300	2194170410	18880	18880	18880	18880	0
372	20230530	121200	2194170410	18880	18880	18880	18880	11
373	20230530	121100	2193962730	18840	18840	18840	18840	0
374	20230530	121000	2193962730	18840	18840	18840	18840	0
375	20230530	120900	2193962730	18840	18840	18840	18840	0
376	20230530	120800	2193962730	18840	18850	18850	18840	207
377	20230530	120700	2190062750	18890	18890	18890	18890	0
378	20230530	120600	2190062750	18890	18870	18890	18870	65
379	20230530	120500	2188836100	18890	18890	18890	18890	0
380	20230530	120400	2188836100	18890	18890	18890	18890	63
381	20230530	120300	2187646030	18900	18900	18900	18900	8
382	20230530	120200	2187494830	18900	18900	18900	18900	1
383	20230530	120100	2187475930	18900	18840	18900	18840	11
384	20230530	120000	2187268630	18830	18830	18830	18830	2055
385	20230530	115900	2148572980	18830	18830	18830	18830	0
386	20230530	115800	2148572980	18830	18830	18830	18830	157
387	20230530	115700	2145616670	18830	18830	18830	18830	0
388	20230530	115600	2145616670	18830	18830	18830	18830	100
389	20230530	115500	2143733670	18830	18820	18830	18820	57
390	20230530	115400	2142660880	18820	18830	18830	18820	190
391	20230530	115300	2139084080	18830	18830	18830	18830	0
392	20230530	115200	2139084080	18830	18830	18830	18830	0
393	20230530	115100	2139084080	18830	18830	18830	18830	2
394	20230530	115000	2139046420	18830	18830	18830	18830	5
395	20230530	114900	2138952270	18820	18820	18820	18820	1
396	20230530	114800	2138933450	18810	18820	18820	18810	598
397	20230530	114700	2127681370	18820	18820	18820	18820	0
398	20230530	114600	2127681370	18820	18820	18820	18820	8
399	20230530	114500	2127530810	18820	18830	18830	18820	33
400	20230530	114400	2126909520	18830	18830	18830	18830	0
401	20230530	114300	2126909520	18830	18830	18830	18830	21
402	20230530	114200	2126514090	18830	18830	18830	18830	0
403	20230530	114100	2126514090	18830	18830	18830	18830	50
404	20230530	114000	2125572590	18830	18820	18830	18820	112
405	20230530	113900	2123463650	18830	18830	18830	18830	121
406	20230530	113800	2121185220	18830	18830	18830	18830	7
407	20230530	113700	2121053410	18830	18840	18840	18830	75
408	20230530	113600	2119641060	18850	18850	18850	18850	215
409	20230530	113500	2115588310	18850	18900	18900	18850	42
410	20230530	113400	2114796060	18900	18900	18900	18900	50
411	20230530	113300	2113851060	18900	18890	18900	18890	108
412	20230530	113200	2111809870	18870	18850	18870	18850	200
413	20230530	113100	2108037870	18850	18850	18850	18850	17
414	20230530	113000	2107717420	18850	18850	18850	18850	51
415	20230530	112900	2106756070	18840	18840	18840	18840	1
416	20230530	112800	2106737230	18840	18840	18840	18830	108
417	20230530	112700	2104702530	18830	18830	18830	18830	324
418	20230530	112600	2098601610	18830	18830	18830	18830	687
419	20230530	112500	2085665400	18820	18820	18830	18820	37
420	20230530	112400	2084969010	18820	18820	18820	18820	205
421	20230530	112300	2081110910	18810	18820	18820	18810	286
422	20230530	112200	2075728490	18820	18820	18820	18820	49
423	20230530	112100	2074806310	18820	18820	18820	18820	218
424	20230530	112000	2070703550	18820	18820	18820	18820	5
425	20230530	111900	2070609450	18820	18810	18820	18810	76
426	20230530	111800	2069179880	18810	18810	18810	18810	65
427	20230530	111700	2067957230	18820	18810	18820	18810	7
428	20230530	111600	2067825540	18820	18820	18820	18820	0
429	20230530	111500	2067825540	18820	18820	18820	18820	247
430	20230530	111400	2063177000	18820	18820	18820	18820	0
431	20230530	111300	2063177000	18820	18810	18820	18810	61
432	20230530	111200	2062029580	18810	18810	18810	18810	45
433	20230530	111100	2061183130	18810	18810	18810	18810	181
434	20230530	111000	2057778520	18810	18820	18820	18810	76
435	20230530	110900	2056348950	18820	18820	18820	18820	30
436	20230530	110800	2055784350	18820	18830	18830	18820	134
437	20230530	110700	2053261970	18830	18820	18830	18820	30
438	20230530	110600	2052697330	18820	18820	18820	18820	1
439	20230530	110500	2052678510	18800	18800	18800	18800	0
440	20230530	110400	2052678510	18800	18810	18810	18800	155
441	20230530	110300	2049763760	18800	18810	18810	18800	150
442	20230530	110200	2046943730	18800	18810	18810	18800	200
443	20230530	110100	2043183720	18800	18800	18800	18800	105
444	20230530	110000	2041209720	18800	18790	18800	18790	655
445	20230530	105900	2028895920	18790	18790	18800	18790	545
446	20230530	105800	2018653420	18790	18790	18790	18790	305
447	20230530	105700	2012922470	18790	18800	18800	18790	1992
448	20230530	105600	1975484870	18800	18830	18830	18800	727
449	20230530	105500	1961810630	18830	18830	18830	18830	112
450	20230530	105400	1959701670	18830	18840	18840	18820	655
451	20230530	105300	1947368920	18840	18840	18840	18840	67
452	20230530	105200	1946106640	18840	18840	18840	18840	0
453	20230530	105100	1946106640	18840	18850	18850	18840	50
454	20230530	105000	1945164510	18850	18850	18850	18850	166
455	20230530	104900	1942035410	18850	18870	18870	18840	204
456	20230530	104800	1938191870	18870	18840	18870	18840	290
457	20230530	104700	1932724940	18850	18870	18870	18850	941
458	20230530	104600	1914982810	18870	18870	18870	18870	518
459	20230530	104500	1905208150	18870	18870	18870	18860	20
460	20230530	104400	1904830830	18870	18910	18910	18870	328
461	20230530	104300	1898641390	18870	18880	18910	18870	141
462	20230530	104200	1895979340	18910	18880	18910	18880	273
463	20230530	104100	1890825010	18880	18890	18910	18880	181
464	20230530	104000	1887406640	18910	18910	18910	18890	363
465	20230530	103900	1880548330	18910	18900	18910	18900	78
466	20230530	103800	1879074100	18920	18920	18920	18920	20
467	20230530	103700	1878695700	18920	18920	18920	18920	38
468	20230530	103600	1877976740	18920	18900	18920	18900	9
469	20230530	103500	1877806600	18890	18900	18900	18890	689
470	20230530	103400	1864790490	18900	18900	18910	18900	342
471	20230530	103300	1858326680	18900	18910	18910	18900	63
472	20230530	103200	1857135850	18910	18900	18910	18900	99
473	20230530	103100	1855264710	18900	18910	18910	18900	620
474	20230530	103000	1843546250	18910	18900	18920	18900	366
475	20230530	102900	1836628170	18910	18920	18920	18910	1622
476	20230530	102800	1805953610	18920	18920	18920	18920	63
477	20230530	102700	1804761650	18920	18920	18920	18920	75
478	20230530	102600	1803342650	18920	18920	18920	18920	82
479	20230530	102500	1801791210	18920	18930	18930	18920	43
480	20230530	102400	1800977600	18910	18920	18920	18910	189
481	20230530	102300	1797402510	18930	18920	18930	18920	305
482	20230530	102200	1791630860	18920	18930	18930	18920	208
483	20230530	102100	1787694570	18930	18920	18930	18920	320
484	20230530	102000	1781639970	18930	18920	18930	18920	330
485	20230530	101900	1775396070	18920	18930	18930	18920	316
486	20230530	101800	1769415000	18990	18990	18990	18990	0
487	20230530	101700	1769415000	18990	18990	18990	18990	2
488	20230530	101600	1769377020	18920	18930	18930	18920	512
489	20230530	101500	1759689970	18920	18920	18990	18920	118
490	20230530	101400	1757457200	18910	18990	18990	18910	531
491	20230530	101300	1747375830	18990	18980	18990	18910	268
492	20230530	101200	1742289260	18990	18970	18990	18970	63
493	20230530	101100	1741094090	18990	18990	19000	18900	2747
494	20230530	101000	1688980590	19000	19050	19100	18980	4021
495	20230530	100900	1612554340	19100	18990	19100	18970	1789
496	20230530	100800	1578474110	18970	18930	18990	18910	764
497	20230530	100700	1563984210	18910	18910	18930	18910	361
498	20230530	100600	1557157470	18880	18910	18910	18880	211
499	20230530	100500	1553171290	18900	18900	18900	18880	601
500	20230530	100400	1541817420	18900	18910	18910	18890	1006
501	20230530	100300	1522803820	18910	18920	18920	18910	430
502	20230530	100200	1514671230	18920	18920	18920	18920	27
503	20230530	100100	1514160390	18930	18920	18930	18900	709
504	20230530	100000	1500751750	18930	18960	18960	18920	678
505	20230530	095900	1487913870	18950	18960	18960	18940	581
506	20230530	095800	1476903790	18950	18950	18960	18950	571
507	20230530	095700	1466083160	18960	18970	18970	18960	88
508	20230530	095600	1464414510	18970	18960	18970	18950	285
509	20230530	095500	1459013020	18970	18980	18980	18970	71
510	20230530	095400	1457666080	18970	18980	18980	18950	690
511	20230530	095300	1444579300	18980	18990	18990	18980	454
512	20230530	095200	1435961190	18990	19030	19030	18980	889
513	20230530	095100	1419074640	19030	19040	19040	19000	2663
514	20230530	095000	1368433960	19040	19110	19110	19030	5186
515	20230530	094900	1269539710	19100	19100	19110	19100	944
516	20230530	094800	1251502930	19110	19110	19110	19100	696
517	20230530	094700	1238204750	19100	19100	19110	19100	861
518	20230530	094600	1221756430	19110	19090	19110	19080	1547
519	20230530	094500	1192204580	19100	19100	19100	19090	2742
520	20230530	094400	1139846120	19090	19100	19100	19090	986
521	20230530	094300	1121016630	19090	19110	19120	19090	2147
522	20230530	094200	1080018170	19090	19110	19130	19090	888
523	20230530	094100	1063050380	19120	19120	19130	19100	1845
524	20230530	094000	1027793770	19110	19120	19120	19100	1153
525	20230530	093900	1005757580	19100	19120	19120	19100	1727
526	20230530	093800	972753750	19100	19100	19130	19090	1697
527	20230530	093700	940309610	19130	19120	19130	19070	755
528	20230530	093600	925882630	19080	19080	19140	19060	2259
529	20230530	093500	882786900	19140	19140	19150	19080	6569
530	20230530	093400	757075200	19150	19140	19150	19130	1801
531	20230530	093300	722599500	19130	19130	19150	19120	4696
532	20230530	093200	632715850	19130	19070	19130	19070	2844
533	20230530	093100	578386410	19090	19060	19100	19050	4265
534	20230530	093000	496998300	19050	19020	19060	19020	2266
535	20230530	092900	453830050	19020	18990	19020	18950	1096
536	20230530	092800	433016380	19000	18980	19000	18920	694
537	20230530	092700	419837400	18980	18910	18980	18910	1308
538	20230530	092600	395038060	18910	18910	18920	18910	297
539	20230530	092500	389421480	18910	18910	18910	18900	132
540	20230530	092400	386926460	18910	18910	18910	18900	639
541	20230530	092300	374845970	18910	18900	18910	18900	885
542	20230530	092200	358115520	18910	18900	18910	18900	181
543	20230530	092100	354693520	18910	18910	18910	18900	1792
544	20230530	092000	320821310	18920	18910	18920	18910	54
545	20230530	091900	319800070	18910	18930	18930	18910	454
546	20230530	091800	311212170	18930	18930	18940	18930	355
547	20230530	091700	304491930	18930	18870	18930	18870	627
548	20230530	091600	292639650	18870	18810	18870	18810	918
549	20230530	091500	275330070	18820	18800	18820	18800	120
550	20230530	091400	273074050	18810	18810	18810	18810	464
551	20230530	091300	264346210	18810	18810	18810	18810	1568
552	20230530	091200	234852130	18810	18810	18810	18800	1671
553	20230530	091100	203424720	18810	18810	18810	18810	346
554	20230530	091000	196916460	18800	18840	18840	18800	1569
555	20230530	090900	167405140	18830	18830	18840	18830	143
556	20230530	090800	164712210	18870	18820	18870	18820	242
557	20230530	090700	160154670	18820	18850	18850	18820	699
558	20230530	090600	146993920	18850	18880	18880	18850	134
559	20230530	090500	144464960	18880	18820	18880	18810	2224
560	20230530	090400	102585770	18890	18840	18890	18820	1117
561	20230530	090300	81530620	18840	18890	18890	18810	677
562	20230530	090200	68774590	18860	18970	18970	18860	1085
563	20230530	090100	48277210	18970	18990	18990	18970	78
564	20230530	090000	46797120	18990	18840	18990	18840	2452