KissMeData/002790/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	203000	13110159900	29100	29100	29100	29100	55944
3	20230531	202900	13110159900	29100	29100	29100	29100	0
4	20230531	202800	13110159900	29100	29100	29100	29100	0
5	20230531	202700	13110159900	29100	29100	29100	29100	0
6	20230531	202600	13110159900	29100	29100	29100	29100	0
7	20230531	202500	13110159900	29100	29100	29100	29100	0
8	20230531	202400	13110159900	29100	29100	29100	29100	0
9	20230531	202300	13110159900	29100	29100	29100	29100	0
10	20230531	202200	13110159900	29100	29100	29100	29100	0
11	20230531	202100	13110159900	29100	29100	29100	29100	0
12	20230531	202000	13110159900	29100	29100	29100	29100	0
13	20230531	201900	13110159900	29100	29100	29100	29100	0
14	20230531	201800	13110159900	29100	29100	29100	29100	0
15	20230531	201700	13110159900	29100	29100	29100	29100	0
16	20230531	201600	13110159900	29100	29100	29100	29100	0
17	20230531	201500	13110159900	29100	29100	29100	29100	0
18	20230531	201400	13110159900	29100	29100	29100	29100	0
19	20230531	201300	13110159900	29100	29100	29100	29100	0
20	20230531	201200	13110159900	29100	29100	29100	29100	0
21	20230531	201100	13110159900	29100	29100	29100	29100	0
22	20230531	201000	13110159900	29100	29100	29100	29100	0
23	20230531	200900	13110159900	29100	29100	29100	29100	0
24	20230531	200800	13110159900	29100	29100	29100	29100	0
25	20230531	200700	13110159900	29100	29100	29100	29100	0
26	20230531	200600	13110159900	29100	29100	29100	29100	0
27	20230531	200500	13110159900	29100	29100	29100	29100	0
28	20230531	200400	13110159900	29100	29100	29100	29100	0
29	20230531	200300	13110159900	29100	29100	29100	29100	0
30	20230531	200200	13110159900	29100	29100	29100	29100	0
31	20230531	200100	13110159900	29100	29100	29100	29100	0
32	20230531	200000	13110159900	29100	29100	29100	29100	55944
33	20230531	195900	13110159900	29100	29100	29100	29100	0
34	20230531	195800	13110159900	29100	29100	29100	29100	0
35	20230531	195700	13110159900	29100	29100	29100	29100	0
36	20230531	195600	13110159900	29100	29100	29100	29100	0
37	20230531	195500	13110159900	29100	29100	29100	29100	0
38	20230531	195400	13110159900	29100	29100	29100	29100	0
39	20230531	195300	13110159900	29100	29100	29100	29100	0
40	20230531	195200	13110159900	29100	29100	29100	29100	0
41	20230531	195100	13110159900	29100	29100	29100	29100	0
42	20230531	195000	13110159900	29100	29100	29100	29100	0
43	20230531	194900	13110159900	29100	29100	29100	29100	0
44	20230531	194800	13110159900	29100	29100	29100	29100	0
45	20230531	194700	13110159900	29100	29100	29100	29100	0
46	20230531	194600	13110159900	29100	29100	29100	29100	0
47	20230531	194500	13110159900	29100	29100	29100	29100	0
48	20230531	194400	13110159900	29100	29100	29100	29100	0
49	20230531	194300	13110159900	29100	29100	29100	29100	0
50	20230531	194200	13110159900	29100	29100	29100	29100	0
51	20230531	194100	13110159900	29100	29100	29100	29100	0
52	20230531	194000	13110159900	29100	29100	29100	29100	0
53	20230531	193900	13110159900	29100	29100	29100	29100	0
54	20230531	193800	13110159900	29100	29100	29100	29100	0
55	20230531	193700	13110159900	29100	29100	29100	29100	0
56	20230531	193600	13110159900	29100	29100	29100	29100	0
57	20230531	193500	13110159900	29100	29100	29100	29100	0
58	20230531	193400	13110159900	29100	29100	29100	29100	0
59	20230531	193300	13110159900	29100	29100	29100	29100	0
60	20230531	193200	13110159900	29100	29100	29100	29100	0
61	20230531	193100	13110159900	29100	29100	29100	29100	0
62	20230531	193000	13110159900	29100	29100	29100	29100	55944
63	20230531	192900	13110159900	29100	29100	29100	29100	0
64	20230531	192800	13110159900	29100	29100	29100	29100	0
65	20230531	192700	13110159900	29100	29100	29100	29100	0
66	20230531	192600	13110159900	29100	29100	29100	29100	0
67	20230531	192500	13110159900	29100	29100	29100	29100	0
68	20230531	192400	13110159900	29100	29100	29100	29100	0
69	20230531	192300	13110159900	29100	29100	29100	29100	0
70	20230531	192200	13110159900	29100	29100	29100	29100	0
71	20230531	192100	13110159900	29100	29100	29100	29100	0
72	20230531	192000	13110159900	29100	29100	29100	29100	0
73	20230531	191900	13110159900	29100	29100	29100	29100	0
74	20230531	191800	13110159900	29100	29100	29100	29100	0
75	20230531	191700	13110159900	29100	29100	29100	29100	0
76	20230531	191600	13110159900	29100	29100	29100	29100	0
77	20230531	191500	13110159900	29100	29100	29100	29100	0
78	20230531	191400	13110159900	29100	29100	29100	29100	0
79	20230531	191300	13110159900	29100	29100	29100	29100	0
80	20230531	191200	13110159900	29100	29100	29100	29100	0
81	20230531	191100	13110159900	29100	29100	29100	29100	0
82	20230531	191000	13110159900	29100	29100	29100	29100	0
83	20230531	190900	13110159900	29100	29100	29100	29100	0
84	20230531	190800	13110159900	29100	29100	29100	29100	0
85	20230531	190700	13110159900	29100	29100	29100	29100	0
86	20230531	190600	13110159900	29100	29100	29100	29100	0
87	20230531	190500	13110159900	29100	29100	29100	29100	0
88	20230531	190400	13110159900	29100	29100	29100	29100	0
89	20230531	190300	13110159900	29100	29100	29100	29100	0
90	20230531	190200	13110159900	29100	29100	29100	29100	0
91	20230531	190100	13110159900	29100	29100	29100	29100	0
92	20230531	190000	13110159900	29100	29100	29100	29100	55944
93	20230531	185900	13110159900	29100	29100	29100	29100	0
94	20230531	185800	13110159900	29100	29100	29100	29100	0
95	20230531	185700	13110159900	29100	29100	29100	29100	0
96	20230531	185600	13110159900	29100	29100	29100	29100	0
97	20230531	185500	13110159900	29100	29100	29100	29100	0
98	20230531	185400	13110159900	29100	29100	29100	29100	0
99	20230531	185300	13110159900	29100	29100	29100	29100	0
100	20230531	185200	13110159900	29100	29100	29100	29100	0
101	20230531	185100	13110159900	29100	29100	29100	29100	0
102	20230531	185000	13110159900	29100	29100	29100	29100	0
103	20230531	184900	13110159900	29100	29100	29100	29100	0
104	20230531	184800	13110159900	29100	29100	29100	29100	0
105	20230531	184700	13110159900	29100	29100	29100	29100	0
106	20230531	184600	13110159900	29100	29100	29100	29100	0
107	20230531	184500	13110159900	29100	29100	29100	29100	0
108	20230531	184400	13110159900	29100	29100	29100	29100	0
109	20230531	184300	13110159900	29100	29100	29100	29100	0
110	20230531	184200	13110159900	29100	29100	29100	29100	0
111	20230531	184100	13110159900	29100	29100	29100	29100	0
112	20230531	184000	13110159900	29100	29100	29100	29100	0
113	20230531	183900	13110159900	29100	29100	29100	29100	0
114	20230531	183800	13110159900	29100	29100	29100	29100	0
115	20230531	183700	13110159900	29100	29100	29100	29100	0
116	20230531	183600	13110159900	29100	29100	29100	29100	0
117	20230531	183500	13110159900	29100	29100	29100	29100	0
118	20230531	183400	13110159900	29100	29100	29100	29100	0
119	20230531	183300	13110159900	29100	29100	29100	29100	0
120	20230531	183200	13110159900	29100	29100	29100	29100	0
121	20230531	183100	13110159900	29100	29100	29100	29100	0
122	20230531	183000	13110159900	29100	29100	29100	29100	55944
123	20230531	182900	13110159900	29100	29100	29100	29100	0
124	20230531	182800	13110159900	29100	29100	29100	29100	0
125	20230531	182700	13110159900	29100	29100	29100	29100	0
126	20230531	182600	13110159900	29100	29100	29100	29100	0
127	20230531	182500	13110159900	29100	29100	29100	29100	0
128	20230531	182400	13110159900	29100	29100	29100	29100	0
129	20230531	182300	13110159900	29100	29100	29100	29100	0
130	20230531	182200	13110159900	29100	29100	29100	29100	0
131	20230531	182100	13110159900	29100	29100	29100	29100	0
132	20230531	182000	13110159900	29100	29100	29100	29100	0
133	20230531	181900	13110159900	29100	29100	29100	29100	0
134	20230531	181800	13110159900	29100	29100	29100	29100	0
135	20230531	181700	13110159900	29100	29100	29100	29100	0
136	20230531	181600	13110159900	29100	29100	29100	29100	0
137	20230531	181500	13110159900	29100	29100	29100	29100	0
138	20230531	181400	13110159900	29100	29100	29100	29100	0
139	20230531	181300	13110159900	29100	29100	29100	29100	0
140	20230531	181200	13110159900	29100	29100	29100	29100	0
141	20230531	181100	13110159900	29100	29100	29100	29100	0
142	20230531	181000	13110159900	29100	29100	29100	29100	0
143	20230531	180900	13110159900	29100	29100	29100	29100	0
144	20230531	180800	13110159900	29100	29100	29100	29100	0
145	20230531	180700	13110159900	29100	29100	29100	29100	0
146	20230531	180600	13110159900	29100	29100	29100	29100	0
147	20230531	180500	13110159900	29100	29100	29100	29100	0
148	20230531	180400	13110159900	29100	29100	29100	29100	0
149	20230531	180300	13110159900	29100	29100	29100	29100	0
150	20230531	180200	13110159900	29100	29100	29100	29100	0
151	20230531	180100	13110159900	29100	29100	29100	29100	0
152	20230531	180000	13110159900	29100	29100	29100	29100	55944
153	20230531	175900	13110159900	29100	29100	29100	29100	0
154	20230531	175800	13110159900	29100	29100	29100	29100	0
155	20230531	175700	13110159900	29100	29100	29100	29100	0
156	20230531	175600	13110159900	29100	29100	29100	29100	0
157	20230531	175500	13110159900	29100	29100	29100	29100	0
158	20230531	175400	13110159900	29100	29100	29100	29100	0
159	20230531	175300	13110159900	29100	29100	29100	29100	0
160	20230531	175200	13110159900	29100	29100	29100	29100	0
161	20230531	175100	13110159900	29100	29100	29100	29100	0
162	20230531	175000	13110159900	29100	29100	29100	29100	0
163	20230531	174900	13110159900	29100	29100	29100	29100	0
164	20230531	174800	13110159900	29100	29100	29100	29100	0
165	20230531	174700	13110159900	29100	29100	29100	29100	0
166	20230531	174600	13110159900	29100	29100	29100	29100	0
167	20230531	174500	13110159900	29100	29100	29100	29100	0
168	20230531	174400	13110159900	29100	29100	29100	29100	0
169	20230531	174300	13110159900	29100	29100	29100	29100	0
170	20230531	174200	13110159900	29100	29100	29100	29100	0
171	20230531	174100	13110159900	29100	29100	29100	29100	0
172	20230531	174000	13110159900	29100	29100	29100	29100	0
173	20230531	173900	13110159900	29100	29100	29100	29100	0
174	20230531	173800	13110159900	29100	29100	29100	29100	0
175	20230531	173700	13110159900	29100	29100	29100	29100	0
176	20230531	173600	13110159900	29100	29100	29100	29100	0
177	20230531	173500	13110159900	29100	29100	29100	29100	0
178	20230531	173400	13110159900	29100	29100	29100	29100	0
179	20230531	173300	13110159900	29100	29100	29100	29100	0
180	20230531	173200	13110159900	29100	29100	29100	29100	0
181	20230531	173100	13110159900	29100	29100	29100	29100	0
182	20230531	173000	13110159900	29100	29100	29100	29100	55944
183	20230531	172900	13110159900	29100	29100	29100	29100	0
184	20230531	172800	13110159900	29100	29100	29100	29100	0
185	20230531	172700	13110159900	29100	29100	29100	29100	0
186	20230531	172600	13110159900	29100	29100	29100	29100	0
187	20230531	172500	13110159900	29100	29100	29100	29100	0
188	20230531	172400	13110159900	29100	29100	29100	29100	0
189	20230531	172300	13110159900	29100	29100	29100	29100	0
190	20230531	172200	13110159900	29100	29100	29100	29100	0
191	20230531	172100	13110159900	29100	29100	29100	29100	0
192	20230531	172000	13110159900	29100	29100	29100	29100	0
193	20230531	171900	13110159900	29100	29100	29100	29100	0
194	20230531	171800	13110159900	29100	29100	29100	29100	0
195	20230531	171700	13110159900	29100	29100	29100	29100	0
196	20230531	171600	13110159900	29100	29100	29100	29100	0
197	20230531	171500	13110159900	29100	29100	29100	29100	0
198	20230531	171400	13110159900	29100	29100	29100	29100	0
199	20230531	171300	13110159900	29100	29100	29100	29100	0
200	20230531	171200	13110159900	29100	29100	29100	29100	0
201	20230531	171100	13110159900	29100	29100	29100	29100	0
202	20230531	171000	13110159900	29100	29100	29100	29100	0
203	20230531	170900	13110159900	29100	29100	29100	29100	0
204	20230531	170800	13110159900	29100	29100	29100	29100	0
205	20230531	170700	13110159900	29100	29100	29100	29100	0
206	20230531	170600	13110159900	29100	29100	29100	29100	0
207	20230531	170500	13110159900	29100	29100	29100	29100	0
208	20230531	170400	13110159900	29100	29100	29100	29100	0
209	20230531	170300	13110159900	29100	29100	29100	29100	0
210	20230531	170200	13110159900	29100	29100	29100	29100	0
211	20230531	170100	13110159900	29100	29100	29100	29100	0
212	20230531	170000	13110159900	29100	29100	29100	29100	55944
213	20230531	165900	13110159900	29100	29100	29100	29100	0
214	20230531	165800	13110159900	29100	29100	29100	29100	0
215	20230531	165700	13110159900	29100	29100	29100	29100	0
216	20230531	165600	13110159900	29100	29100	29100	29100	0
217	20230531	165500	13110159900	29100	29100	29100	29100	0
218	20230531	165400	13110159900	29100	29100	29100	29100	0
219	20230531	165300	13110159900	29100	29100	29100	29100	0
220	20230531	165200	13110159900	29100	29100	29100	29100	0
221	20230531	165100	13110159900	29100	29100	29100	29100	0
222	20230531	165000	13110159900	29100	29100	29100	29100	0
223	20230531	164900	13110159900	29100	29100	29100	29100	0
224	20230531	164800	13110159900	29100	29100	29100	29100	0
225	20230531	164700	13110159900	29100	29100	29100	29100	0
226	20230531	164600	13110159900	29100	29100	29100	29100	0
227	20230531	164500	13110159900	29100	29100	29100	29100	0
228	20230531	164400	13110159900	29100	29100	29100	29100	0
229	20230531	164300	13110159900	29100	29100	29100	29100	0
230	20230531	164200	13110159900	29100	29100	29100	29100	0
231	20230531	164100	13110159900	29100	29100	29100	29100	0
232	20230531	164000	13110159900	29100	29100	29100	29100	0
233	20230531	163900	13110159900	29100	29100	29100	29100	0
234	20230531	163800	13110159900	29100	29100	29100	29100	0
235	20230531	163700	13110159900	29100	29100	29100	29100	0
236	20230531	163600	13110159900	29100	29100	29100	29100	0
237	20230531	163500	13110159900	29100	29100	29100	29100	0
238	20230531	163400	13110159900	29100	29100	29100	29100	0
239	20230531	163300	13110159900	29100	29100	29100	29100	0
240	20230531	163200	13110159900	29100	29100	29100	29100	0
241	20230531	163100	13110159900	29100	29100	29100	29100	0
242	20230531	163000	13110159900	29100	29100	29100	29100	55944
243	20230531	162900	13110159900	29100	29100	29100	29100	0
244	20230531	162800	13110159900	29100	29100	29100	29100	0
245	20230531	162700	13110159900	29100	29100	29100	29100	0
246	20230531	162600	13110159900	29100	29100	29100	29100	0
247	20230531	162500	13110159900	29100	29100	29100	29100	0
248	20230531	162400	13110159900	29100	29100	29100	29100	0
249	20230531	162300	13110159900	29100	29100	29100	29100	0
250	20230531	162200	13110159900	29100	29100	29100	29100	0
251	20230531	162100	13110159900	29100	29100	29100	29100	0
252	20230531	162000	13110159900	29100	29100	29100	29100	0
253	20230531	161900	13110159900	29100	29100	29100	29100	0
254	20230531	161800	13110159900	29100	29100	29100	29100	0
255	20230531	161700	13110159900	29100	29100	29100	29100	0
256	20230531	161600	13110159900	29100	29100	29100	29100	0
257	20230531	161500	13110159900	29100	29100	29100	29100	0
258	20230531	161400	13110159900	29100	29100	29100	29100	0
259	20230531	161300	13110159900	29100	29100	29100	29100	0
260	20230531	161200	13110159900	29100	29100	29100	29100	0
261	20230531	161100	13110159900	29100	29100	29100	29100	0
262	20230531	161000	13110159900	29100	29100	29100	29100	0
263	20230531	160900	13110159900	29100	29100	29100	29100	0
264	20230531	160800	13110159900	29100	29100	29100	29100	0
265	20230531	160700	13110159900	29100	29100	29100	29100	0
266	20230531	160600	13110159900	29100	29100	29100	29100	0
267	20230531	160500	13110159900	29100	29100	29100	29100	0
268	20230531	160400	13110159900	29100	29100	29100	29100	0
269	20230531	160300	13110159900	29100	29100	29100	29100	0
270	20230531	160200	13110159900	29100	29100	29100	29100	0
271	20230531	160100	13110159900	29100	29100	29100	29100	0
272	20230531	160000	13110159900	29100	29100	29100	29100	55944
273	20230531	155900	13110159900	29100	29100	29100	29100	0
274	20230531	155800	13110159900	29100	29100	29100	29100	0
275	20230531	155700	13110159900	29100	29100	29100	29100	0
276	20230531	155600	13110159900	29100	29100	29100	29100	0
277	20230531	155500	13110159900	29100	29100	29100	29100	0
278	20230531	155400	13110159900	29100	29100	29100	29100	0
279	20230531	155300	13110159900	29100	29100	29100	29100	0
280	20230531	155200	13110159900	29100	29100	29100	29100	0
281	20230531	155100	13110159900	29100	29100	29100	29100	0
282	20230531	155000	13110159900	29100	29100	29100	29100	0
283	20230531	154900	13110159900	29100	29100	29100	29100	0
284	20230531	154800	13110159900	29100	29100	29100	29100	0
285	20230531	154700	13110159900	29100	29100	29100	29100	0
286	20230531	154600	13110159900	29100	29100	29100	29100	0
287	20230531	154500	13110159900	29100	29100	29100	29100	0
288	20230531	154400	13110159900	29100	29100	29100	29100	0
289	20230531	154300	13110159900	29100	29100	29100	29100	0
290	20230531	154200	13110159900	29100	29100	29100	29100	0
291	20230531	154100	13110159900	29100	29100	29100	29100	0
292	20230531	154000	13110159900	29100	29100	29100	29100	0
293	20230531	153900	13110159900	29100	29100	29100	29100	0
294	20230531	153800	13110159900	29100	29100	29100	29100	0
295	20230531	153700	13110159900	29100	29100	29100	29100	0
296	20230531	153600	13110159900	29100	29100	29100	29100	0
297	20230531	153500	13110159900	29100	29100	29100	29100	0
298	20230531	153400	13110159900	29100	29100	29100	29100	0
299	20230531	153300	13110159900	29100	29100	29100	29100	0
300	20230531	153200	13110159900	29100	29100	29100	29100	0
301	20230531	153100	13110159900	29100	29100	29100	29100	0
302	20230531	153000	13110159900	29100	29100	29100	29100	111888
303	20230531	152900	11482189500	29150	29150	29150	29150	0
304	20230531	152800	11482189500	29150	29150	29150	29150	0
305	20230531	152700	11482189500	29150	29150	29150	29150	0
306	20230531	152600	11482189500	29150	29150	29150	29150	0
307	20230531	152500	11482189500	29150	29150	29150	29150	0
308	20230531	152400	11482189500	29150	29150	29150	29150	0
309	20230531	152300	11482189500	29150	29150	29150	29150	0
310	20230531	152200	11482189500	29150	29150	29150	29150	0
311	20230531	152100	11482189500	29150	29150	29150	29150	0
312	20230531	152000	11482189500	29150	29150	29150	29150	0
313	20230531	151900	11482189500	29150	29100	29150	29100	442
314	20230531	151800	11469310300	29150	29050	29150	29000	1754
315	20230531	151700	11418296050	29050	29050	29100	29050	846
316	20230531	151600	11393717100	29050	29000	29100	28950	6256
317	20230531	151500	11212149900	29000	29000	29050	29000	2035
318	20230531	151400	11153130700	29000	29000	29050	29000	3123
319	20230531	151300	11062558600	29000	29050	29100	29000	1877
320	20230531	151200	11008066450	29050	29050	29100	29050	2464
321	20230531	151100	10936485550	29050	29050	29100	29050	989
322	20230531	151000	10907742300	29050	29050	29100	29050	840
323	20230531	150900	10883335850	29050	29050	29100	29050	847
324	20230531	150800	10858727450	29050	29100	29150	29050	5425
325	20230531	150700	10700857600	29100	29150	29150	29100	1382
326	20230531	150600	10660618300	29100	29100	29150	29100	4169
327	20230531	150500	10539134400	29100	29100	29150	29100	973
328	20230531	150400	10510792800	29100	29150	29200	29100	2526
329	20230531	150300	10437169850	29150	29150	29200	29150	1088
330	20230531	150200	10405449650	29150	29200	29200	29150	714
331	20230531	150100	10384635850	29200	29200	29200	29150	2891
332	20230531	150000	10300264150	29100	29150	29200	29100	3412
333	20230531	145900	10200806950	29150	29150	29200	29150	749
334	20230531	145800	10178966300	29150	29200	29200	29150	1944
335	20230531	145700	10122258400	29150	29200	29250	29150	1025
336	20230531	145600	10092339900	29200	29200	29250	29150	4455
337	20230531	145500	9962255500	29250	29200	29250	29150	878
338	20230531	145400	9936625250	29200	29200	29250	29200	702
339	20230531	145300	9916124700	29200	29200	29250	29200	548
340	20230531	145200	9900120950	29150	29200	29250	29150	1053
341	20230531	145100	9869385900	29150	29150	29200	29150	1657
342	20230531	145000	9821034500	29150	29150	29200	29150	1358
343	20230531	144900	9781418550	29150	29200	29250	29150	834
344	20230531	144800	9757096550	29200	29200	29250	29200	2429
345	20230531	144700	9686169300	29250	29200	29250	29200	896
346	20230531	144600	9660000550	29200	29250	29250	29150	1357
347	20230531	144500	9620389450	29200	29200	29250	29150	6836
348	20230531	144400	9420789050	29200	29250	29300	29200	7514
349	20230531	144300	9201172300	29250	29250	29300	29250	2530
350	20230531	144200	9127167950	29250	29250	29300	29250	514
351	20230531	144100	9112133300	29250	29250	29300	29200	2531
352	20230531	144000	9038055850	29300	29250	29300	29250	555
353	20230531	143900	9021820850	29250	29250	29300	29250	739
354	20230531	143800	9000200800	29300	29250	29350	29250	3376
355	20230531	143700	8901275800	29250	29250	29350	29250	831
356	20230531	143600	8876941250	29250	29250	29350	29200	5442
357	20230531	143500	8717550850	29250	29250	29300	29250	730
358	20230531	143400	8696198250	29300	29300	29300	29250	3185
359	20230531	143300	8603028800	29300	29300	29350	29300	736
360	20230531	143200	8581463650	29300	29300	29350	29300	701
361	20230531	143100	8560924050	29300	29300	29350	29250	3485
362	20230531	143000	8458814000	29300	29300	29350	29300	1335
363	20230531	142900	8419696000	29300	29400	29400	29300	659
364	20230531	142800	8400369400	29350	29350	29400	29350	655
365	20230531	142700	8381144550	29400	29350	29400	29350	769
366	20230531	142600	8358574200	29350	29350	29400	29350	952
367	20230531	142500	8330624150	29350	29350	29400	29350	662
368	20230531	142400	8311185350	29350	29350	29400	29350	714
369	20230531	142300	8290229000	29350	29350	29400	29350	390
370	20230531	142200	8278782150	29350	29350	29400	29300	3580
371	20230531	142100	8173729250	29350	29350	29400	29350	544
372	20230531	142000	8157762400	29350	29350	29400	29350	605
373	20230531	141900	8139999550	29350	29350	29400	29350	2206
374	20230531	141800	8075250950	29300	29350	29350	29300	1550
375	20230531	141700	8029765100	29350	29350	29400	29350	886
376	20230531	141600	8003747150	29350	29350	29400	29350	762
377	20230531	141500	7981381150	29350	29450	29500	29350	6312
378	20230531	141400	7795677950	29500	29450	29500	29450	268
379	20230531	141300	7787785250	29450	29450	29500	29450	576
380	20230531	141200	7770819650	29450	29450	29500	29450	269
381	20230531	141100	7762894750	29450	29500	29500	29450	366
382	20230531	141000	7752111150	29450	29500	29500	29450	401
383	20230531	140900	7740289950	29500	29450	29500	29450	215
384	20230531	140800	7733956600	29450	29450	29500	29450	100
385	20230531	140700	7731011250	29500	29500	29500	29450	143
386	20230531	140600	7726796700	29450	29500	29500	29450	133
387	20230531	140500	7722874700	29450	29450	29500	29450	228
388	20230531	140400	7716155650	29450	29450	29500	29450	303
389	20230531	140300	7707222850	29450	29500	29500	29450	359
390	20230531	140200	7696638600	29550	29500	29550	29500	1515
391	20230531	140100	7651945850	29500	29500	29550	29500	100
392	20230531	140000	7648995450	29500	29500	29550	29500	640
393	20230531	135900	7630114950	29500	29500	29550	29500	153
394	20230531	135800	7625599300	29500	29500	29550	29500	232
395	20230531	135700	7618755150	29550	29500	29550	29500	136
396	20230531	135600	7614743050	29500	29500	29550	29500	120
397	20230531	135500	7611202850	29500	29500	29550	29500	140
398	20230531	135400	7607072600	29500	29500	29550	29500	168
399	20230531	135300	7602116500	29550	29500	29550	29450	526
400	20230531	135200	7586598500	29500	29450	29550	29450	277
401	20230531	135100	7578428700	29500	29400	29500	29400	2263
402	20230531	135000	7511731750	29400	29450	29500	29400	273
403	20230531	134900	7503695600	29450	29450	29500	29450	1424
404	20230531	134800	7461758650	29500	29450	29500	29450	309
405	20230531	134700	7452658400	29450	29450	29500	29450	83
406	20230531	134600	7450213700	29450	29500	29500	29450	165
407	20230531	134500	7445354250	29450	29450	29500	29450	131
408	20230531	134400	7441494550	29450	29450	29500	29450	138
409	20230531	134300	7437430300	29450	29450	29500	29450	256
410	20230531	134200	7429890550	29450	29450	29500	29450	179
411	20230531	134100	7424618850	29450	29450	29500	29450	114
412	20230531	134000	7421261450	29500	29450	29500	29450	405
413	20230531	133900	7409333850	29450	29450	29500	29450	155
414	20230531	133800	7404767600	29450	29450	29500	29450	193
415	20230531	133700	7399081900	29450	29550	29550	29450	1763
416	20230531	133600	7347077400	29500	29550	29550	29500	152
417	20230531	133500	7342591000	29550	29500	29550	29500	538
418	20230531	133400	7326705850	29500	29500	29550	29500	113
419	20230531	133300	7323371950	29500	29550	29550	29500	246
420	20230531	133200	7316107950	29550	29600	29600	29550	248
421	20230531	133100	7308779450	29600	29550	29600	29550	446
422	20230531	133000	7295597450	29600	29550	29600	29550	200
423	20230531	132900	7289685550	29550	29550	29600	29550	128
424	20230531	132800	7285901200	29550	29550	29600	29550	184
425	20230531	132700	7280463800	29600	29600	29600	29550	130
426	20230531	132600	7276622150	29550	29550	29600	29550	14
427	20230531	132500	7276208350	29550	29650	29700	29550	913
428	20230531	132400	7249158250	29600	29650	29650	29600	157
429	20230531	132300	7244506950	29650	29600	29650	29600	232
430	20230531	132200	7237637700	29600	29600	29650	29600	99
431	20230531	132100	7234705100	29650	29600	29650	29600	172
432	20230531	132000	7229611800	29650	29600	29650	29600	141
433	20230531	131900	7225432950	29650	29650	29650	29600	178
434	20230531	131800	7220162450	29600	29650	29650	29600	153
435	20230531	131700	7215629500	29600	29600	29650	29600	258
436	20230531	131600	7207989850	29600	29650	29650	29600	190
437	20230531	131500	7202362350	29650	29600	29650	29600	11
438	20230531	131400	7202036600	29600	29600	29650	29600	1033
439	20230531	131300	7171453700	29600	29550	29650	29550	722
440	20230531	131200	7150084150	29550	29550	29600	29550	112
441	20230531	131100	7146773100	29550	29550	29600	29550	142
442	20230531	131000	7142576950	29550	29550	29600	29550	117
443	20230531	130900	7139119400	29550	29650	29650	29550	368
444	20230531	130800	7128230300	29600	29650	29650	29600	177
445	20230531	130700	7122989600	29600	29600	29650	29600	93
446	20230531	130600	7120235750	29600	29550	29650	29500	965
447	20230531	130500	7091705950	29550	29550	29600	29550	133
448	20230531	130400	7087772200	29550	29550	29600	29550	63
449	20230531	130300	7085910500	29550	29500	29650	29500	4529
450	20230531	130200	6952014050	29500	29500	29550	29450	497
451	20230531	130100	6937353450	29500	29550	29550	29500	2004
452	20230531	130000	6878233950	29500	29550	29550	29500	281
453	20230531	125900	6869936400	29500	29500	29550	29500	259
454	20230531	125800	6862291700	29500	29550	29550	29500	232
455	20230531	125700	6855446250	29500	29500	29550	29500	274
456	20230531	125600	6847359200	29500	29550	29550	29500	427
457	20230531	125500	6834752200	29550	29500	29550	29500	146
458	20230531	125400	6830443100	29500	29550	29550	29500	122
459	20230531	125300	6826843000	29500	29500	29550	29500	775
460	20230531	125200	6803979300	29500	29550	29550	29500	152
461	20230531	125100	6799491700	29500	29500	29500	29500	291
462	20230531	125000	6790907200	29500	29550	29550	29500	151
463	20230531	124900	6786448700	29500	29500	29550	29500	133
464	20230531	124800	6782523800	29500	29550	29550	29500	143
465	20230531	124700	6778304200	29500	29500	29500	29500	369
466	20230531	124600	6767418700	29500	29500	29550	29450	996
467	20230531	124500	6738034950	29450	29450	29450	29450	128
468	20230531	124400	6734265350	29450	29500	29500	29450	64
469	20230531	124300	6732379450	29450	29450	29500	29450	145
470	20230531	124200	6728108500	29450	29500	29500	29450	109
471	20230531	124100	6724897350	29450	29450	29500	29450	929
472	20230531	124000	6697538250	29450	29450	29500	29400	929
473	20230531	123900	6670180000	29400	29450	29450	29400	1252
474	20230531	123800	6633313700	29450	29500	29500	29450	113
475	20230531	123700	6629984800	29450	29450	29450	29450	108
476	20230531	123600	6626804200	29450	29550	29550	29450	325
477	20230531	123500	6617217500	29500	29500	29500	29500	630
478	20230531	123400	6598632500	29500	29550	29550	29500	158
479	20230531	123300	6593970400	29500	29500	29500	29500	102
480	20230531	123200	6590961400	29500	29550	29550	29500	150
481	20230531	123100	6586535300	29500	29500	29550	29500	19
482	20230531	123000	6585974750	29500	29550	29550	29500	578
483	20230531	122900	6568922550	29500	29500	29500	29500	734
484	20230531	122800	6547269550	29500	29550	29550	29500	173
485	20230531	122700	6542165000	29500	29550	29550	29500	32
486	20230531	122600	6541219850	29500	29500	29550	29500	356
487	20230531	122500	6530710850	29450	29450	29500	29450	383
488	20230531	122400	6519416550	29500	29550	29550	29500	152
489	20230531	122300	6514931400	29500	29500	29500	29500	136
490	20230531	122200	6510919400	29500	29550	29550	29500	174
491	20230531	122100	6505785300	29500	29550	29550	29500	369
492	20230531	122000	6494899750	29500	29500	29550	29400	2483
493	20230531	121900	6421710950	29450	29450	29450	29450	119
494	20230531	121800	6418206400	29450	29500	29500	29450	127
495	20230531	121700	6414465200	29450	29450	29450	29450	50
496	20230531	121600	6412992700	29450	29500	29550	29450	617
497	20230531	121500	6394789650	29500	29450	29500	29450	66
498	20230531	121400	6392845900	29450	29500	29550	29400	2837
499	20230531	121300	6309249000	29500	29500	29500	29500	1169
500	20230531	121200	6274763500	29500	29550	29550	29500	159
501	20230531	121100	6270071900	29500	29500	29500	29500	210
502	20230531	121000	6263876900	29500	29550	29550	29500	47
503	20230531	120900	6262489050	29500	29500	29500	29500	66
504	20230531	120800	6260542050	29550	29500	29550	29500	404
505	20230531	120700	6248606850	29500	29500	29500	29500	69
506	20230531	120600	6246571350	29500	29550	29550	29500	119
507	20230531	120500	6243055300	29500	29550	29550	29500	112
508	20230531	120400	6239751050	29500	29550	29550	29500	86
509	20230531	120300	6237211250	29550	29500	29550	29500	110
510	20230531	120200	6233965100	29500	29550	29550	29500	245
511	20230531	120100	6226728000	29500	29550	29600	29500	287
512	20230531	120000	6218250350	29550	29600	29600	29550	109
513	20230531	115900	6215026950	29550	29550	29550	29500	152
514	20230531	115800	6210535650	29550	29600	29600	29550	213
515	20230531	115700	6204239350	29550	29550	29550	29550	29
516	20230531	115600	6203382400	29550	29600	29650	29550	279
517	20230531	115500	6195124200	29550	29500	29550	29500	197
518	20230531	115400	6189303100	29550	29550	29600	29500	193
519	20230531	115300	6183601600	29550	29500	29550	29450	496
520	20230531	115200	6168952250	29500	29550	29550	29500	75
521	20230531	115100	6166738600	29500	29550	29550	29500	760
522	20230531	115000	6144316900	29500	29550	29550	29500	162
523	20230531	114900	6139534300	29500	29500	29550	29500	17
524	20230531	114800	6139032750	29500	29550	29550	29500	132
525	20230531	114700	6135136100	29500	29550	29550	29500	122
526	20230531	114600	6131532900	29500	29550	29550	29500	75
527	20230531	114500	6129319300	29500	29500	29550	29500	177
528	20230531	114400	6124091600	29500	29550	29550	29500	151
529	20230531	114300	6119632600	29500	29500	29500	29500	30
530	20230531	114200	6118747600	29500	29550	29550	29500	314
531	20230531	114100	6109472250	29550	29500	29550	29500	77
532	20230531	114000	6107198650	29550	29550	29550	29500	244
533	20230531	113900	6099995650	29550	29500	29550	29500	103
534	20230531	113800	6096955550	29500	29550	29550	29500	85
535	20230531	113700	6094445400	29500	29550	29550	29500	100
536	20230531	113600	6091494150	29500	29500	29550	29500	205
537	20230531	113500	6085445250	29450	29450	29450	29450	51
538	20230531	113400	6083943300	29450	29500	29500	29450	69
539	20230531	113300	6081909650	29450	29450	29500	29450	171
540	20230531	113200	6076873550	29450	29500	29500	29450	33
541	20230531	113100	6075900500	29450	29450	29550	29450	392
542	20230531	113000	6064339200	29450	29450	29500	29450	1124
543	20230531	112900	6031235300	29450	29450	29500	29450	1020
544	20230531	112800	6001194250	29450	29500	29500	29450	189
545	20230531	112700	5995625850	29450	29450	29500	29450	4378
546	20230531	112600	5866687150	29450	29500	29500	29450	81
547	20230531	112500	5864300000	29450	29500	29500	29450	282
548	20230531	112400	5855983000	29500	29550	29550	29500	172
549	20230531	112300	5850906600	29500	29450	29550	29450	489
550	20230531	112200	5836481900	29450	29500	29500	29450	331
551	20230531	112100	5826719300	29450	29500	29500	29450	204
552	20230531	112000	5820703850	29450	29500	29500	29450	308
553	20230531	111900	5811629650	29450	29500	29500	29450	429
554	20230531	111800	5798986150	29450	29450	29450	29400	405
555	20230531	111700	5787066200	29400	29400	29450	29400	186
556	20230531	111600	5781592350	29400	29450	29450	29400	357
557	20230531	111500	5771095400	29450	29300	29450	29300	1764
558	20230531	111400	5719219500	29350	29400	29400	29300	511
559	20230531	111300	5704222750	29350	29400	29450	29300	4109
560	20230531	111200	5583724850	29400	29400	29400	29350	1409
561	20230531	111100	5542353850	29400	29400	29400	29350	2047
562	20230531	111000	5482174050	29400	29450	29500	29400	4939
563	20230531	110900	5336909600	29450	29450	29450	29450	135
564	20230531	110800	5332933850	29450	29450	29500	29450	270
565	20230531	110700	5324981150	29450	29450	29500	29450	43
566	20230531	110600	5323714400	29450	29450	29500	29450	320
567	20230531	110500	5314287100	29450	29500	29500	29450	277
568	20230531	110400	5306119400	29500	29450	29500	29400	1487
569	20230531	110300	5262322450	29450	29500	29500	29450	506
570	20230531	110200	5247396000	29500	29500	29550	29500	115
571	20230531	110100	5244002350	29550	29500	29550	29500	121
572	20230531	110000	5240432700	29500	29400	29550	29400	1312
573	20230531	105900	5201745750	29400	29450	29500	29400	1092
574	20230531	105800	5169586650	29450	29400	29450	29400	1342
575	20230531	105700	5130130700	29400	29450	29450	29400	3087
576	20230531	105600	5039348650	29450	29500	29500	29400	2145
577	20230531	105500	4976173350	29450	29450	29550	29450	1962
578	20230531	105400	4918242900	29550	29500	29550	29500	2212
579	20230531	105300	4852959250	29500	29500	29550	29450	1273
580	20230531	105200	4815373900	29500	29500	29500	29450	950
581	20230531	105100	4787352900	29500	29500	29550	29500	676
582	20230531	105000	4767409700	29500	29500	29600	29500	402
583	20230531	104900	4755529800	29500	29550	29550	29500	68
584	20230531	104800	4753523700	29550	29500	29550	29450	1809
585	20230531	104700	4700155950	29500	29550	29550	29450	5392
586	20230531	104600	4541122950	29550	29550	29550	29500	4016
587	20230531	104500	4422520850	29550	29600	29600	29550	156
588	20230531	104400	4417908600	29600	29550	29600	29550	176
589	20230531	104300	4412706650	29550	29550	29600	29550	884
590	20230531	104200	4386553000	29600	29550	29600	29550	1163
591	20230531	104100	4352153300	29550	29550	29600	29550	222
592	20230531	104000	4345589550	29600	29550	29600	29550	231
593	20230531	103900	4338755900	29550	29600	29650	29550	974
594	20230531	103800	4309932100	29650	29550	29700	29550	367
595	20230531	103700	4299077450	29600	29550	29600	29500	5061
596	20230531	103600	4149544800	29550	29700	29750	29550	17454
597	20230531	103500	3631747900	29700	29750	29800	29700	3246
598	20230531	103400	3535281050	29750	29750	29750	29700	971
599	20230531	103300	3506395050	29750	29800	29800	29750	57
600	20230531	103200	3504697350	29800	29750	29800	29700	6129
601	20230531	103100	3322386250	29750	29700	29750	29700	1531
602	20230531	103000	3276854800	29750	29750	29750	29700	135
603	20230531	102900	3272839900	29750	29750	29750	29700	183
604	20230531	102800	3267403350	29750	29700	29750	29700	153
605	20230531	102700	3262855350	29750	29850	29850	29700	6174
606	20230531	102600	3079066150	29900	29900	29900	29850	75
607	20230531	102500	3076825250	29850	29850	29900	29850	446
608	20230531	102400	3063510650	29850	29800	29850	29800	21
609	20230531	102300	3062883850	29800	29800	29850	29800	305
610	20230531	102200	3053794550	29850	29750	29850	29750	1519
611	20230531	102100	3008535750	29750	29850	29850	29750	1709
612	20230531	102000	2957615250	29800	29800	29850	29800	59
613	20230531	101900	2955855500	29800	29850	29850	29800	94
614	20230531	101800	2953052150	29850	29800	29850	29800	98
615	20230531	101700	2950130500	29850	29800	29850	29800	544
616	20230531	101600	2933916650	29750	29850	29850	29750	1452
617	20230531	101500	2890634800	29850	29800	29850	29800	274
618	20230531	101400	2882467900	29800	29950	30000	29800	4212
619	20230531	101300	2756588050	30000	30000	30000	29950	65
620	20230531	101200	2754639050	29950	29950	30000	29950	74
621	20230531	101100	2752420200	29950	29950	29950	29950	79
622	20230531	101000	2750054150	29950	30000	30000	29950	508
623	20230531	100900	2734836850	29950	30000	30000	29950	104
624	20230531	100800	2731718450	29950	30000	30000	29900	155
625	20230531	100700	2727072800	29900	30000	30050	29900	1072
626	20230531	100600	2694923800	30050	30000	30050	30000	30
627	20230531	100500	2694022350	30000	30000	30050	30000	60
628	20230531	100400	2692222300	30000	29950	30000	29900	656
629	20230531	100300	2672570700	29950	29900	29950	29900	63
630	20230531	100200	2670683900	29950	30000	30000	29900	878
631	20230531	100100	2644392950	30000	30000	30000	29950	1963
632	20230531	100000	2585559500	30000	30000	30050	30000	198
633	20230531	095900	2579617950	30050	30050	30050	30050	50
634	20230531	095800	2578115450	30000	30000	30050	30000	134
635	20230531	095700	2574094250	30000	30000	30000	29950	156
636	20230531	095600	2569415500	30000	29950	30000	29950	584
637	20230531	095500	2551904450	29950	29950	30000	29950	182
638	20230531	095400	2546450300	30000	29950	30000	29900	672
639	20230531	095300	2526325000	29950	30000	30000	29950	59
640	20230531	095200	2524557100	30000	29950	30000	29900	706
641	20230531	095100	2503416450	29950	30100	30100	29950	2116
642	20230531	095000	2439879600	30100	30050	30100	30050	246
643	20230531	094900	2432477500	30100	30050	30100	30050	99
644	20230531	094800	2429499900	30050	30050	30100	30050	411
645	20230531	094700	2417148150	30050	30050	30100	30050	334
646	20230531	094600	2407111300	30050	30150	30150	30050	2512
647	20230531	094500	2331477900	30150	30150	30200	30150	844
648	20230531	094400	2306031250	30200	30150	30200	30150	80
649	20230531	094300	2303617650	30200	30150	30200	30150	155
650	20230531	094200	2298938450	30200	30200	30200	30150	1179
651	20230531	094100	2263387550	30200	30150	30200	30150	37
652	20230531	094000	2262270300	30200	30100	30200	30100	1158
653	20230531	093900	2227347500	30100	30200	30200	30100	707
654	20230531	093800	2206025450	30200	30250	30300	30200	2341
655	20230531	093700	2135265750	30250	30250	30300	30250	136
656	20230531	093600	2131146750	30250	30250	30250	30250	766
657	20230531	093500	2107975250	30250	30300	30300	30250	379
658	20230531	093400	2096491850	30300	30300	30300	30250	82
659	20230531	093300	2094008150	30300	30250	30300	30250	851
660	20230531	093200	2068224150	30250	30250	30300	30250	247
661	20230531	093100	2060749800	30250	30300	30300	30250	1505
662	20230531	093000	2015153300	30300	30250	30300	30250	922
663	20230531	092900	1987257900	30250	30200	30250	30200	388
664	20230531	092800	1975536500	30200	30250	30250	30200	1421
665	20230531	092700	1932554700	30250	30300	30350	30250	2155
666	20230531	092600	1867254100	30300	30200	30350	30150	4319
667	20230531	092500	1736516700	30200	30200	30200	30150	1758
668	20230531	092400	1683458050	30200	30200	30250	30150	1672
669	20230531	092300	1632991650	30250	30150	30250	30150	4317
670	20230531	092200	1502678200	30200	30250	30250	30200	2032
671	20230531	092100	1441308000	30200	30150	30250	30150	3684
672	20230531	092000	1330034300	30150	30050	30150	30050	3243
673	20230531	091900	1232307200	30000	30100	30100	30000	2474
674	20230531	091800	1158011500	30100	30150	30150	30050	2299
675	20230531	091700	1088833000	30100	30000	30150	30000	4843
676	20230531	091600	943254850	30050	30000	30050	30000	200
677	20230531	091500	937251700	30000	30050	30050	30000	188
678	20230531	091400	931602700	30050	30000	30050	29950	1903
679	20230531	091300	874477350	30000	30000	30000	29900	2604
680	20230531	091200	796552800	29950	30000	30000	29900	575
681	20230531	091100	779329150	29950	29900	30000	29900	888
682	20230531	091000	752732450	30000	29900	30000	29900	830
683	20230531	090900	727889950	29850	29950	30000	29850	2719
684	20230531	090800	646520400	29950	30000	30000	29850	6085
685	20230531	090700	464312600	30000	29950	30000	29900	1776
686	20230531	090600	411117000	29900	29900	29950	29900	181
687	20230531	090500	405699950	29900	29850	29900	29850	1258
688	20230531	090400	368113050	29850	29800	29850	29700	2344
689	20230531	090300	298281350	29850	29850	29900	29800	1061
690	20230531	090200	266640050	29900	29850	29900	29800	1760
691	20230531	090100	214102600	29800	29800	29850	29700	1888
692	20230531	090000	157883000	29800	29700	29850	29700	5313