KissMeData/011200/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	203300	77043227710	17750	17750	17750	17750	2899364
3	20230531	203200	77043227710	17750	17750	17750	17750	0
4	20230531	203100	77043227710	17750	17750	17750	17750	0
5	20230531	203000	77043227710	17750	17750	17750	17750	0
6	20230531	202900	77043227710	17750	17750	17750	17750	0
7	20230531	202800	77043227710	17750	17750	17750	17750	0
8	20230531	202700	77043227710	17750	17750	17750	17750	0
9	20230531	202600	77043227710	17750	17750	17750	17750	0
10	20230531	202500	77043227710	17750	17750	17750	17750	0
11	20230531	202400	77043227710	17750	17750	17750	17750	0
12	20230531	202300	77043227710	17750	17750	17750	17750	0
13	20230531	202200	77043227710	17750	17750	17750	17750	0
14	20230531	202100	77043227710	17750	17750	17750	17750	0
15	20230531	202000	77043227710	17750	17750	17750	17750	0
16	20230531	201900	77043227710	17750	17750	17750	17750	0
17	20230531	201800	77043227710	17750	17750	17750	17750	0
18	20230531	201700	77043227710	17750	17750	17750	17750	0
19	20230531	201600	77043227710	17750	17750	17750	17750	0
20	20230531	201500	77043227710	17750	17750	17750	17750	0
21	20230531	201400	77043227710	17750	17750	17750	17750	0
22	20230531	201300	77043227710	17750	17750	17750	17750	0
23	20230531	201200	77043227710	17750	17750	17750	17750	0
24	20230531	201100	77043227710	17750	17750	17750	17750	0
25	20230531	201000	77043227710	17750	17750	17750	17750	0
26	20230531	200900	77043227710	17750	17750	17750	17750	0
27	20230531	200800	77043227710	17750	17750	17750	17750	0
28	20230531	200700	77043227710	17750	17750	17750	17750	0
29	20230531	200600	77043227710	17750	17750	17750	17750	0
30	20230531	200500	77043227710	17750	17750	17750	17750	0
31	20230531	200400	77043227710	17750	17750	17750	17750	0
32	20230531	200300	77043227710	17750	17750	17750	17750	2899364
33	20230531	200200	77043227710	17750	17750	17750	17750	0
34	20230531	200100	77043227710	17750	17750	17750	17750	0
35	20230531	200000	77043227710	17750	17750	17750	17750	0
36	20230531	195900	77043227710	17750	17750	17750	17750	0
37	20230531	195800	77043227710	17750	17750	17750	17750	0
38	20230531	195700	77043227710	17750	17750	17750	17750	0
39	20230531	195600	77043227710	17750	17750	17750	17750	0
40	20230531	195500	77043227710	17750	17750	17750	17750	0
41	20230531	195400	77043227710	17750	17750	17750	17750	0
42	20230531	195300	77043227710	17750	17750	17750	17750	0
43	20230531	195200	77043227710	17750	17750	17750	17750	0
44	20230531	195100	77043227710	17750	17750	17750	17750	0
45	20230531	195000	77043227710	17750	17750	17750	17750	0
46	20230531	194900	77043227710	17750	17750	17750	17750	0
47	20230531	194800	77043227710	17750	17750	17750	17750	0
48	20230531	194700	77043227710	17750	17750	17750	17750	0
49	20230531	194600	77043227710	17750	17750	17750	17750	0
50	20230531	194500	77043227710	17750	17750	17750	17750	0
51	20230531	194400	77043227710	17750	17750	17750	17750	0
52	20230531	194300	77043227710	17750	17750	17750	17750	0
53	20230531	194200	77043227710	17750	17750	17750	17750	0
54	20230531	194100	77043227710	17750	17750	17750	17750	0
55	20230531	194000	77043227710	17750	17750	17750	17750	0
56	20230531	193900	77043227710	17750	17750	17750	17750	0
57	20230531	193800	77043227710	17750	17750	17750	17750	0
58	20230531	193700	77043227710	17750	17750	17750	17750	0
59	20230531	193600	77043227710	17750	17750	17750	17750	0
60	20230531	193500	77043227710	17750	17750	17750	17750	0
61	20230531	193400	77043227710	17750	17750	17750	17750	0
62	20230531	193300	77043227710	17750	17750	17750	17750	2899364
63	20230531	193200	77043227710	17750	17750	17750	17750	0
64	20230531	193100	77043227710	17750	17750	17750	17750	0
65	20230531	193000	77043227710	17750	17750	17750	17750	0
66	20230531	192900	77043227710	17750	17750	17750	17750	0
67	20230531	192800	77043227710	17750	17750	17750	17750	0
68	20230531	192700	77043227710	17750	17750	17750	17750	0
69	20230531	192600	77043227710	17750	17750	17750	17750	0
70	20230531	192500	77043227710	17750	17750	17750	17750	0
71	20230531	192400	77043227710	17750	17750	17750	17750	0
72	20230531	192300	77043227710	17750	17750	17750	17750	0
73	20230531	192200	77043227710	17750	17750	17750	17750	0
74	20230531	192100	77043227710	17750	17750	17750	17750	0
75	20230531	192000	77043227710	17750	17750	17750	17750	0
76	20230531	191900	77043227710	17750	17750	17750	17750	0
77	20230531	191800	77043227710	17750	17750	17750	17750	0
78	20230531	191700	77043227710	17750	17750	17750	17750	0
79	20230531	191600	77043227710	17750	17750	17750	17750	0
80	20230531	191500	77043227710	17750	17750	17750	17750	0
81	20230531	191400	77043227710	17750	17750	17750	17750	0
82	20230531	191300	77043227710	17750	17750	17750	17750	0
83	20230531	191200	77043227710	17750	17750	17750	17750	0
84	20230531	191100	77043227710	17750	17750	17750	17750	0
85	20230531	191000	77043227710	17750	17750	17750	17750	0
86	20230531	190900	77043227710	17750	17750	17750	17750	0
87	20230531	190800	77043227710	17750	17750	17750	17750	0
88	20230531	190700	77043227710	17750	17750	17750	17750	0
89	20230531	190600	77043227710	17750	17750	17750	17750	0
90	20230531	190500	77043227710	17750	17750	17750	17750	0
91	20230531	190400	77043227710	17750	17750	17750	17750	0
92	20230531	190300	77043227710	17750	17750	17750	17750	2899364
93	20230531	190200	77043227710	17750	17750	17750	17750	0
94	20230531	190100	77043227710	17750	17750	17750	17750	0
95	20230531	190000	77043227710	17750	17750	17750	17750	0
96	20230531	185900	77043227710	17750	17750	17750	17750	0
97	20230531	185800	77043227710	17750	17750	17750	17750	0
98	20230531	185700	77043227710	17750	17750	17750	17750	0
99	20230531	185600	77043227710	17750	17750	17750	17750	0
100	20230531	185500	77043227710	17750	17750	17750	17750	0
101	20230531	185400	77043227710	17750	17750	17750	17750	0
102	20230531	185300	77043227710	17750	17750	17750	17750	0
103	20230531	185200	77043227710	17750	17750	17750	17750	0
104	20230531	185100	77043227710	17750	17750	17750	17750	0
105	20230531	185000	77043227710	17750	17750	17750	17750	0
106	20230531	184900	77043227710	17750	17750	17750	17750	0
107	20230531	184800	77043227710	17750	17750	17750	17750	0
108	20230531	184700	77043227710	17750	17750	17750	17750	0
109	20230531	184600	77043227710	17750	17750	17750	17750	0
110	20230531	184500	77043227710	17750	17750	17750	17750	0
111	20230531	184400	77043227710	17750	17750	17750	17750	0
112	20230531	184300	77043227710	17750	17750	17750	17750	0
113	20230531	184200	77043227710	17750	17750	17750	17750	0
114	20230531	184100	77043227710	17750	17750	17750	17750	0
115	20230531	184000	77043227710	17750	17750	17750	17750	0
116	20230531	183900	77043227710	17750	17750	17750	17750	0
117	20230531	183800	77043227710	17750	17750	17750	17750	0
118	20230531	183700	77043227710	17750	17750	17750	17750	0
119	20230531	183600	77043227710	17750	17750	17750	17750	0
120	20230531	183500	77043227710	17750	17750	17750	17750	0
121	20230531	183400	77043227710	17750	17750	17750	17750	0
122	20230531	183300	77043227710	17750	17750	17750	17750	2899364
123	20230531	183200	77043227710	17750	17750	17750	17750	0
124	20230531	183100	77043227710	17750	17750	17750	17750	0
125	20230531	183000	77043227710	17750	17750	17750	17750	0
126	20230531	182900	77043227710	17750	17750	17750	17750	0
127	20230531	182800	77043227710	17750	17750	17750	17750	0
128	20230531	182700	77043227710	17750	17750	17750	17750	0
129	20230531	182600	77043227710	17750	17750	17750	17750	0
130	20230531	182500	77043227710	17750	17750	17750	17750	0
131	20230531	182400	77043227710	17750	17750	17750	17750	0
132	20230531	182300	77043227710	17750	17750	17750	17750	0
133	20230531	182200	77043227710	17750	17750	17750	17750	0
134	20230531	182100	77043227710	17750	17750	17750	17750	0
135	20230531	182000	77043227710	17750	17750	17750	17750	0
136	20230531	181900	77043227710	17750	17750	17750	17750	0
137	20230531	181800	77043227710	17750	17750	17750	17750	0
138	20230531	181700	77043227710	17750	17750	17750	17750	0
139	20230531	181600	77043227710	17750	17750	17750	17750	0
140	20230531	181500	77043227710	17750	17750	17750	17750	0
141	20230531	181400	77043227710	17750	17750	17750	17750	0
142	20230531	181300	77043227710	17750	17750	17750	17750	0
143	20230531	181200	77043227710	17750	17750	17750	17750	0
144	20230531	181100	77043227710	17750	17750	17750	17750	0
145	20230531	181000	77043227710	17750	17750	17750	17750	0
146	20230531	180900	77043227710	17750	17750	17750	17750	0
147	20230531	180800	77043227710	17750	17750	17750	17750	0
148	20230531	180700	77043227710	17750	17750	17750	17750	0
149	20230531	180600	77043227710	17750	17750	17750	17750	0
150	20230531	180500	77043227710	17750	17750	17750	17750	0
151	20230531	180400	77043227710	17750	17750	17750	17750	0
152	20230531	180300	77043227710	17750	17750	17750	17750	2899364
153	20230531	180200	77043227710	17750	17750	17750	17750	0
154	20230531	180100	77043227710	17750	17750	17750	17750	0
155	20230531	180000	77043227710	17750	17750	17750	17750	0
156	20230531	175900	77043227710	17750	17750	17750	17750	0
157	20230531	175800	77043227710	17750	17750	17750	17750	0
158	20230531	175700	77043227710	17750	17750	17750	17750	0
159	20230531	175600	77043227710	17750	17750	17750	17750	0
160	20230531	175500	77043227710	17750	17750	17750	17750	0
161	20230531	175400	77043227710	17750	17750	17750	17750	0
162	20230531	175300	77043227710	17750	17750	17750	17750	0
163	20230531	175200	77043227710	17750	17750	17750	17750	0
164	20230531	175100	77043227710	17750	17750	17750	17750	0
165	20230531	175000	77043227710	17750	17750	17750	17750	0
166	20230531	174900	77043227710	17750	17750	17750	17750	0
167	20230531	174800	77043227710	17750	17750	17750	17750	0
168	20230531	174700	77043227710	17750	17750	17750	17750	0
169	20230531	174600	77043227710	17750	17750	17750	17750	0
170	20230531	174500	77043227710	17750	17750	17750	17750	0
171	20230531	174400	77043227710	17750	17750	17750	17750	0
172	20230531	174300	77043227710	17750	17750	17750	17750	0
173	20230531	174200	77043227710	17750	17750	17750	17750	0
174	20230531	174100	77043227710	17750	17750	17750	17750	0
175	20230531	174000	77043227710	17750	17750	17750	17750	0
176	20230531	173900	77043227710	17750	17750	17750	17750	0
177	20230531	173800	77043227710	17750	17750	17750	17750	0
178	20230531	173700	77043227710	17750	17750	17750	17750	0
179	20230531	173600	77043227710	17750	17750	17750	17750	0
180	20230531	173500	77043227710	17750	17750	17750	17750	0
181	20230531	173400	77043227710	17750	17750	17750	17750	0
182	20230531	173300	77043227710	17750	17750	17750	17750	2899364
183	20230531	173200	77043227710	17750	17750	17750	17750	0
184	20230531	173100	77043227710	17750	17750	17750	17750	0
185	20230531	173000	77043227710	17750	17750	17750	17750	0
186	20230531	172900	77043227710	17750	17750	17750	17750	0
187	20230531	172800	77043227710	17750	17750	17750	17750	0
188	20230531	172700	77043227710	17750	17750	17750	17750	0
189	20230531	172600	77043227710	17750	17750	17750	17750	0
190	20230531	172500	77043227710	17750	17750	17750	17750	0
191	20230531	172400	77043227710	17750	17750	17750	17750	0
192	20230531	172300	77043227710	17750	17750	17750	17750	0
193	20230531	172200	77043227710	17750	17750	17750	17750	0
194	20230531	172100	77043227710	17750	17750	17750	17750	0
195	20230531	172000	77043227710	17750	17750	17750	17750	0
196	20230531	171900	77043227710	17750	17750	17750	17750	0
197	20230531	171800	77043227710	17750	17750	17750	17750	0
198	20230531	171700	77043227710	17750	17750	17750	17750	0
199	20230531	171600	77043227710	17750	17750	17750	17750	0
200	20230531	171500	77043227710	17750	17750	17750	17750	0
201	20230531	171400	77043227710	17750	17750	17750	17750	0
202	20230531	171300	77043227710	17750	17750	17750	17750	0
203	20230531	171200	77043227710	17750	17750	17750	17750	0
204	20230531	171100	77043227710	17750	17750	17750	17750	0
205	20230531	171000	77043227710	17750	17750	17750	17750	0
206	20230531	170900	77043227710	17750	17750	17750	17750	0
207	20230531	170800	77043227710	17750	17750	17750	17750	0
208	20230531	170700	77043227710	17750	17750	17750	17750	0
209	20230531	170600	77043227710	17750	17750	17750	17750	0
210	20230531	170500	77043227710	17750	17750	17750	17750	0
211	20230531	170400	77043227710	17750	17750	17750	17750	0
212	20230531	170300	77043227710	17750	17750	17750	17750	2899364
213	20230531	170200	77043227710	17750	17750	17750	17750	0
214	20230531	170100	77043227710	17750	17750	17750	17750	0
215	20230531	170000	77043227710	17750	17750	17750	17750	0
216	20230531	165900	77043227710	17750	17750	17750	17750	0
217	20230531	165800	77043227710	17750	17750	17750	17750	0
218	20230531	165700	77043227710	17750	17750	17750	17750	0
219	20230531	165600	77043227710	17750	17750	17750	17750	0
220	20230531	165500	77043227710	17750	17750	17750	17750	0
221	20230531	165400	77043227710	17750	17750	17750	17750	0
222	20230531	165300	77043227710	17750	17750	17750	17750	0
223	20230531	165200	77043227710	17750	17750	17750	17750	0
224	20230531	165100	77043227710	17750	17750	17750	17750	0
225	20230531	165000	77043227710	17750	17750	17750	17750	0
226	20230531	164900	77043227710	17750	17750	17750	17750	0
227	20230531	164800	77043227710	17750	17750	17750	17750	0
228	20230531	164700	77043227710	17750	17750	17750	17750	0
229	20230531	164600	77043227710	17750	17750	17750	17750	0
230	20230531	164500	77043227710	17750	17750	17750	17750	0
231	20230531	164400	77043227710	17750	17750	17750	17750	0
232	20230531	164300	77043227710	17750	17750	17750	17750	0
233	20230531	164200	77043227710	17750	17750	17750	17750	0
234	20230531	164100	77043227710	17750	17750	17750	17750	0
235	20230531	164000	77043227710	17750	17750	17750	17750	0
236	20230531	163900	77043227710	17750	17750	17750	17750	0
237	20230531	163800	77043227710	17750	17750	17750	17750	0
238	20230531	163700	77043227710	17750	17750	17750	17750	0
239	20230531	163600	77043227710	17750	17750	17750	17750	0
240	20230531	163500	77043227710	17750	17750	17750	17750	0
241	20230531	163400	77043227710	17750	17750	17750	17750	0
242	20230531	163300	77043227710	17750	17750	17750	17750	2899364
243	20230531	163200	77043227710	17750	17750	17750	17750	0
244	20230531	163100	77043227710	17750	17750	17750	17750	0
245	20230531	163000	77043227710	17750	17750	17750	17750	0
246	20230531	162900	77043227710	17750	17750	17750	17750	0
247	20230531	162800	77043227710	17750	17750	17750	17750	0
248	20230531	162700	77043227710	17750	17750	17750	17750	0
249	20230531	162600	77043227710	17750	17750	17750	17750	0
250	20230531	162500	77043227710	17750	17750	17750	17750	0
251	20230531	162400	77043227710	17750	17750	17750	17750	0
252	20230531	162300	77043227710	17750	17750	17750	17750	0
253	20230531	162200	77043227710	17750	17750	17750	17750	0
254	20230531	162100	77043227710	17750	17750	17750	17750	0
255	20230531	162000	77043227710	17750	17750	17750	17750	0
256	20230531	161900	77043227710	17750	17750	17750	17750	0
257	20230531	161800	77043227710	17750	17750	17750	17750	0
258	20230531	161700	77043227710	17750	17750	17750	17750	0
259	20230531	161600	77043227710	17750	17750	17750	17750	0
260	20230531	161500	77043227710	17750	17750	17750	17750	0
261	20230531	161400	77043227710	17750	17750	17750	17750	0
262	20230531	161300	77043227710	17750	17750	17750	17750	0
263	20230531	161200	77043227710	17750	17750	17750	17750	0
264	20230531	161100	77043227710	17750	17750	17750	17750	0
265	20230531	161000	77043227710	17750	17750	17750	17750	0
266	20230531	160900	77043227710	17750	17750	17750	17750	0
267	20230531	160800	77043227710	17750	17750	17750	17750	0
268	20230531	160700	77043227710	17750	17750	17750	17750	0
269	20230531	160600	77043227710	17750	17750	17750	17750	0
270	20230531	160500	77043227710	17750	17750	17750	17750	0
271	20230531	160400	77043227710	17750	17750	17750	17750	0
272	20230531	160300	77043227710	17750	17750	17750	17750	2899364
273	20230531	160200	77043227710	17750	17750	17750	17750	0
274	20230531	160100	77043227710	17750	17750	17750	17750	0
275	20230531	160000	77043227710	17750	17750	17750	17750	0
276	20230531	155900	77043227710	17750	17750	17750	17750	0
277	20230531	155800	77043227710	17750	17750	17750	17750	0
278	20230531	155700	77043227710	17750	17750	17750	17750	0
279	20230531	155600	77043227710	17750	17750	17750	17750	0
280	20230531	155500	77043227710	17750	17750	17750	17750	0
281	20230531	155400	77043227710	17750	17750	17750	17750	0
282	20230531	155300	77043227710	17750	17750	17750	17750	0
283	20230531	155200	77043227710	17750	17750	17750	17750	0
284	20230531	155100	77043227710	17750	17750	17750	17750	0
285	20230531	155000	77043227710	17750	17750	17750	17750	0
286	20230531	154900	77043227710	17750	17750	17750	17750	0
287	20230531	154800	77043227710	17750	17750	17750	17750	0
288	20230531	154700	77043227710	17750	17750	17750	17750	0
289	20230531	154600	77043227710	17750	17750	17750	17750	0
290	20230531	154500	77043227710	17750	17750	17750	17750	0
291	20230531	154400	77043227710	17750	17750	17750	17750	0
292	20230531	154300	77043227710	17750	17750	17750	17750	0
293	20230531	154200	77043227710	17750	17750	17750	17750	0
294	20230531	154100	77043227710	17750	17750	17750	17750	0
295	20230531	154000	77043227710	17750	17750	17750	17750	0
296	20230531	153900	77043227710	17750	17750	17750	17750	0
297	20230531	153800	77043227710	17750	17750	17750	17750	0
298	20230531	153700	77043227710	17750	17750	17750	17750	0
299	20230531	153600	77043227710	17750	17750	17750	17750	0
300	20230531	153500	77043227710	17750	17750	17750	17750	0
301	20230531	153400	77043227710	17750	17750	17750	17750	0
302	20230531	153300	77043227710	17750	17750	17750	17750	2899364
303	20230531	153200	77043227710	17750	17750	17750	17750	0
304	20230531	153100	77043227710	17750	17750	17750	17750	0
305	20230531	153000	77043227710	17750	17750	17750	17750	2899364
306	20230531	152900	25579516710	17750	17750	17750	17750	0
307	20230531	152800	25579516710	17750	17750	17750	17750	0
308	20230531	152700	25579516710	17750	17750	17750	17750	0
309	20230531	152600	25579516710	17750	17750	17750	17750	0
310	20230531	152500	25579516710	17750	17750	17750	17750	0
311	20230531	152400	25579516710	17750	17750	17750	17750	0
312	20230531	152300	25579516710	17750	17750	17750	17750	0
313	20230531	152200	25579516710	17750	17750	17750	17750	0
314	20230531	152100	25579516710	17750	17750	17750	17750	0
315	20230531	152000	25579516710	17750	17750	17750	17750	0
316	20230531	151900	25579516710	17750	17740	17750	17730	10816
317	20230531	151800	25387589540	17740	17730	17740	17720	4342
318	20230531	151700	25310599390	17740	17750	17750	17730	4592
319	20230531	151600	25229156480	17740	17750	17760	17740	8317
320	20230531	151500	25081528470	17760	17720	17760	17720	14082
321	20230531	151400	24831739240	17730	17720	17730	17710	6022
322	20230531	151300	24725024580	17720	17720	17720	17710	2707
323	20230531	151200	24677065250	17720	17690	17720	17690	18252
324	20230531	151100	24353924780	17700	17700	17700	17690	846
325	20230531	151000	24338957370	17700	17690	17700	17690	1719
326	20230531	150900	24308548020	17690	17690	17700	17690	1079
327	20230531	150800	24289456590	17690	17700	17700	17680	15916
328	20230531	150700	24007878150	17700	17720	17720	17700	16044
329	20230531	150600	23723834930	17710	17710	17720	17710	3345
330	20230531	150500	23664586010	17720	17710	17720	17710	2193
331	20230531	150400	23625736550	17710	17730	17730	17710	9622
332	20230531	150300	23455216590	17730	17720	17730	17720	3579
333	20230531	150200	23391785810	17730	17720	17730	17720	772
334	20230531	150100	23378098630	17720	17730	17730	17720	2912
335	20230531	150000	23326490370	17720	17710	17730	17710	3317
336	20230531	145900	23267696760	17720	17710	17720	17710	2922
337	20230531	145800	23215922660	17720	17720	17720	17710	1614
338	20230531	145700	23187323660	17720	17720	17720	17710	1576
339	20230531	145600	23159406110	17720	17720	17720	17710	2469
340	20230531	145500	23115663000	17710	17710	17720	17710	1437
341	20230531	145400	23090200190	17710	17720	17720	17710	1357
342	20230531	145300	23066157450	17720	17720	17720	17710	1351
343	20230531	145200	23042222470	17720	17720	17720	17710	1290
344	20230531	145100	23019363850	17720	17710	17720	17710	1899
345	20230531	145000	22985713710	17720	17700	17720	17700	4361
346	20230531	144900	22908476590	17710	17700	17710	17700	2909
347	20230531	144800	22856958630	17700	17700	17710	17700	1018
348	20230531	144700	22838930140	17700	17700	17710	17700	2327
349	20230531	144600	22797720860	17710	17710	17710	17700	1757
350	20230531	144500	22766620410	17710	17710	17710	17700	3219
351	20230531	144400	22709630990	17710	17710	17710	17700	905
352	20230531	144300	22693604140	17710	17710	17710	17700	3081
353	20230531	144200	22639039910	17700	17690	17710	17690	11273
354	20230531	144100	22439476550	17690	17670	17700	17670	8203
355	20230531	144000	22294397450	17670	17680	17680	17670	753
356	20230531	143900	22281086880	17670	17670	17680	17670	1172
357	20230531	143800	22260366350	17680	17670	17680	17670	716
358	20230531	143700	22247707980	17670	17670	17680	17660	5056
359	20230531	143600	22158370390	17660	17660	17670	17660	640
360	20230531	143500	22147062690	17670	17630	17670	17630	14827
361	20230531	143400	21885426910	17630	17640	17640	17630	5418
362	20230531	143300	21789856570	17640	17650	17650	17640	150
363	20230531	143200	21787209260	17650	17650	17660	17640	6203
364	20230531	143100	21677721250	17650	17650	17660	17650	3050
365	20230531	143000	21623887460	17660	17670	17670	17660	5137
366	20230531	142900	21533163350	17660	17670	17670	17660	2120
367	20230531	142800	21495722730	17660	17660	17670	17660	609
368	20230531	142700	21484966170	17660	17670	17670	17660	549
369	20230531	142600	21475267280	17670	17670	17680	17660	5034
370	20230531	142500	21386316530	17670	17680	17690	17670	14566
371	20230531	142400	21128789090	17680	17680	17690	17680	663
372	20230531	142300	21117064070	17680	17680	17690	17680	1072
373	20230531	142200	21098109410	17680	17680	17690	17680	566
374	20230531	142100	21088098200	17680	17680	17690	17680	310
375	20230531	142000	21082614660	17690	17680	17690	17680	1537
376	20230531	141900	21055437150	17680	17680	17690	17680	1196
377	20230531	141800	21034290230	17680	17680	17690	17680	3163
378	20230531	141700	20978365150	17680	17690	17690	17680	705
379	20230531	141600	20965896610	17680	17680	17690	17680	3238
380	20230531	141500	20908624850	17680	17670	17690	17670	8472
381	20230531	141400	20758843110	17680	17670	17680	17670	322
382	20230531	141300	20753151020	17670	17670	17680	17670	2388
383	20230531	141200	20710939810	17680	17680	17680	17670	2762
384	20230531	141100	20662132930	17680	17680	17680	17670	2328
385	20230531	141000	20620995480	17670	17680	17680	17670	1054
386	20230531	140900	20602368610	17680	17680	17680	17670	444
387	20230531	140800	20594521030	17680	17680	17680	17670	1019
388	20230531	140700	20576513590	17670	17670	17680	17670	8099
389	20230531	140600	20433400480	17670	17670	17680	17670	450
390	20230531	140500	20425444780	17680	17680	17680	17670	407
391	20230531	140400	20418250170	17680	17680	17680	17670	1409
392	20230531	140300	20393349910	17670	17680	17680	17670	4696
393	20230531	140200	20310324890	17680	17680	17680	17670	490
394	20230531	140100	20301662210	17680	17670	17680	17670	1359
395	20230531	140000	20277635930	17680	17630	17680	17620	26956
396	20230531	135900	19802001350	17630	17630	17630	17620	1081
397	20230531	135800	19782944430	17630	17630	17630	17620	435
398	20230531	135700	19775276620	17630	17630	17630	17620	784
399	20230531	135600	19761458270	17630	17630	17630	17620	250
400	20230531	135500	19757051200	17620	17620	17630	17620	1082
401	20230531	135400	19737984130	17620	17620	17630	17620	456
402	20230531	135300	19729946870	17630	17630	17630	17620	509
403	20230531	135200	19720975360	17620	17630	17630	17620	1237
404	20230531	135100	19699176400	17630	17630	17630	17620	261
405	20230531	135000	19694576650	17620	17630	17630	17620	307
406	20230531	134900	19689165010	17620	17630	17630	17620	216
407	20230531	134800	19685357330	17620	17630	17630	17620	2965
408	20230531	134700	19633085220	17630	17620	17630	17620	5470
409	20230531	134600	19536651720	17620	17620	17630	17620	5381
410	20230531	134500	19441836500	17620	17630	17630	17620	4170
411	20230531	134400	19368359300	17630	17620	17630	17620	569
412	20230531	134300	19358332800	17620	17630	17630	17620	246
413	20230531	134200	19353996420	17620	17620	17630	17620	5909
414	20230531	134100	19249874960	17620	17620	17630	17620	724
415	20230531	134000	19237114410	17620	17620	17630	17620	1008
416	20230531	133900	19219350280	17630	17630	17630	17620	743
417	20230531	133800	19206256260	17620	17620	17630	17620	892
418	20230531	133700	19190532790	17620	17620	17630	17620	792
419	20230531	133600	19176573210	17630	17630	17630	17620	4403
420	20230531	133500	19098955430	17620	17630	17630	17620	511
421	20230531	133400	19089949050	17620	17620	17630	17620	691
422	20230531	133300	19077768510	17620	17630	17630	17620	1515
423	20230531	133200	19051064810	17640	17630	17640	17630	2436
424	20230531	133100	19008115960	17630	17630	17640	17630	2028
425	20230531	133000	18972361240	17630	17650	17650	17630	6431
426	20230531	132900	18858882610	17650	17650	17660	17650	1887
427	20230531	132800	18825575810	17650	17670	17670	17650	10505
428	20230531	132700	18640060880	17670	17660	17670	17660	392
429	20230531	132600	18633135420	17660	17660	17670	17660	1323
430	20230531	132500	18609768170	17660	17660	17670	17660	500
431	20230531	132400	18600933400	17670	17660	17670	17660	1465
432	20230531	132300	18575049750	17660	17670	17670	17660	742
433	20230531	132200	18561941350	17660	17670	17670	17660	711
434	20230531	132100	18549380080	17670	17660	17670	17660	1257
435	20230531	132000	18527177770	17670	17670	17670	17660	2035
436	20230531	131900	18491237020	17670	17660	17670	17660	1567
437	20230531	131800	18463560360	17660	17670	17670	17660	365
438	20230531	131700	18457112420	17670	17660	17670	17660	1335
439	20230531	131600	18433523200	17670	17670	17680	17660	2118
440	20230531	131500	18396096510	17670	17670	17680	17660	8267
441	20230531	131400	18250015550	17660	17670	17670	17660	460
442	20230531	131300	18241887950	17670	17660	17670	17660	532
443	20230531	131200	18232487970	17670	17660	17670	17660	3178
444	20230531	131100	18176333200	17670	17670	17670	17660	668
445	20230531	131000	18164530170	17660	17660	17670	17660	1537
446	20230531	130900	18137372750	17660	17660	17670	17650	11288
447	20230531	130800	17938014020	17650	17650	17660	17650	1016
448	20230531	130700	17920074740	17650	17650	17660	17650	602
449	20230531	130600	17909447000	17660	17650	17660	17640	4272
450	20230531	130500	17834045770	17650	17630	17650	17630	13033
451	20230531	130400	17604126230	17630	17630	17640	17630	636
452	20230531	130300	17592909900	17630	17640	17640	17630	169
453	20230531	130200	17589929280	17640	17640	17640	17630	1950
454	20230531	130100	17555549720	17630	17630	17640	17630	404
455	20230531	130000	17548424520	17630	17630	17640	17630	476
456	20230531	125900	17540028880	17630	17630	17640	17630	1738
457	20230531	125800	17509387390	17630	17640	17640	17630	2338
458	20230531	125700	17468165340	17640	17630	17640	17620	4433
459	20230531	125600	17390010650	17630	17640	17640	17620	4661
460	20230531	125500	17307835800	17640	17630	17640	17630	1265
461	20230531	125400	17285531520	17640	17630	17640	17630	506
462	20230531	125300	17276608800	17640	17620	17640	17610	9879
463	20230531	125200	17102509470	17610	17620	17620	17610	1688
464	20230531	125100	17072770130	17610	17620	17620	17610	1238
465	20230531	125000	17050960250	17610	17610	17620	17610	370
466	20230531	124900	17044441550	17620	17620	17620	17610	463
467	20230531	124800	17036283680	17620	17620	17620	17610	1121
468	20230531	124700	17016531800	17620	17620	17620	17610	1372
469	20230531	124600	16992357430	17620	17620	17620	17610	1058
470	20230531	124500	16973719780	17620	17620	17620	17610	1267
471	20230531	124400	16951395490	17620	17610	17620	17600	4787
472	20230531	124300	16867073130	17610	17600	17610	17590	13981
473	20230531	124200	16621008620	17600	17600	17600	17590	725
474	20230531	124100	16608248730	17590	17600	17600	17590	1165
475	20230531	124000	16587751300	17600	17600	17600	17590	154
476	20230531	123900	16585041420	17600	17590	17600	17590	1326
477	20230531	123800	16561704050	17600	17590	17600	17590	1211
478	20230531	123700	16540395810	17590	17600	17600	17590	514
479	20230531	123600	16531349580	17600	17600	17600	17590	520
480	20230531	123500	16522198010	17600	17570	17600	17570	18848
481	20230531	123400	16190789200	17570	17570	17580	17570	8239
482	20230531	123300	16046029290	17580	17570	17580	17570	553
483	20230531	123200	16036308790	17570	17580	17580	17570	674
484	20230531	123100	16024460000	17570	17560	17580	17560	15052
485	20230531	123000	15759997570	17560	17580	17580	17560	16071
486	20230531	122900	15477642740	17580	17570	17580	17570	570
487	20230531	122800	15467623980	17570	17570	17580	17570	402
488	20230531	122700	15460558060	17570	17570	17580	17570	418
489	20230531	122600	15453211940	17570	17570	17580	17570	655
490	20230531	122500	15441699130	17580	17570	17580	17570	846
491	20230531	122400	15426828020	17570	17580	17580	17570	1429
492	20230531	122300	15401708550	17580	17570	17580	17570	172
493	20230531	122200	15398685250	17580	17570	17580	17570	1677
494	20230531	122100	15369207950	17570	17570	17580	17570	1120
495	20230531	122000	15349521860	17580	17570	17580	17570	1202
496	20230531	121900	15328390870	17570	17580	17580	17570	221
497	20230531	121800	15324506310	17580	17570	17580	17570	775
498	20230531	121700	15310884960	17580	17580	17580	17570	538
499	20230531	121600	15301429920	17580	17580	17580	17570	282
500	20230531	121500	15296472680	17580	17570	17580	17570	4982
501	20230531	121400	15208890520	17580	17570	17580	17570	473
502	20230531	121300	15200577480	17570	17580	17580	17570	1508
503	20230531	121200	15174069300	17580	17570	17580	17570	501
504	20230531	121100	15165264690	17570	17580	17580	17570	702
505	20230531	121000	15152927420	17570	17570	17580	17570	996
506	20230531	120900	15135424210	17580	17570	17580	17570	968
507	20230531	120800	15118408390	17570	17570	17580	17570	414
508	20230531	120700	15111132040	17570	17570	17580	17570	784
509	20230531	120600	15097350830	17570	17570	17580	17570	1649
510	20230531	120500	15068367280	17580	17570	17580	17570	197
511	20230531	120400	15064905690	17570	17570	17580	17570	446
512	20230531	120300	15057067360	17570	17570	17580	17570	465
513	20230531	120200	15048895210	17580	17570	17580	17570	469
514	20230531	120100	15040654270	17570	17580	17580	17570	286
515	20230531	120000	15035627550	17580	17580	17580	17570	202
516	20230531	115900	15032077260	17570	17570	17580	17570	714
517	20230531	115800	15019528730	17570	17570	17580	17570	289
518	20230531	115700	15014449860	17570	17570	17580	17570	699
519	20230531	115600	15002167590	17570	17570	17580	17570	223
520	20230531	115500	14998248060	17570	17570	17580	17570	208
521	20230531	115400	14994592840	17570	17570	17580	17570	93
522	20230531	115300	14992958810	17570	17570	17580	17570	275
523	20230531	115200	14988126990	17570	17580	17590	17570	3539
524	20230531	115100	14925912450	17580	17580	17590	17580	2441
525	20230531	115000	14882998320	17580	17590	17590	17580	342
526	20230531	114900	14876985220	17580	17590	17590	17580	484
527	20230531	114800	14868472970	17590	17590	17590	17580	188
528	20230531	114700	14865166190	17590	17590	17590	17580	2625
529	20230531	114600	14819001550	17580	17580	17590	17580	734
530	20230531	114500	14806097360	17580	17590	17600	17580	2771
531	20230531	114400	14757356610	17590	17590	17600	17590	151
532	20230531	114300	14754699280	17590	17590	17600	17590	295
533	20230531	114200	14749507950	17590	17600	17600	17590	124
534	20230531	114100	14747325990	17600	17590	17600	17590	855
535	20230531	114000	14732279300	17590	17590	17600	17580	3520
536	20230531	113900	14670361500	17580	17570	17580	17570	16377
537	20230531	113800	14382460770	17570	17580	17580	17570	302
538	20230531	113700	14377154430	17570	17570	17580	17570	981
539	20230531	113600	14359917990	17570	17570	17580	17570	257
540	20230531	113500	14355402410	17570	17570	17580	17570	1370
541	20230531	113400	14331330790	17570	17600	17610	17570	14290
542	20230531	113300	14079937760	17610	17600	17610	17600	327
543	20230531	113200	14074181390	17600	17610	17610	17600	1969
544	20230531	113100	14039526780	17600	17620	17630	17600	8641
545	20230531	113000	13887310390	17620	17630	17630	17620	14736
546	20230531	112900	13627535070	17630	17630	17640	17630	355
547	20230531	112800	13621274930	17640	17630	17640	17630	783
548	20230531	112700	13607466440	17640	17640	17640	17630	1539
549	20230531	112600	13580331010	17630	17640	17640	17630	1988
550	20230531	112500	13545277800	17630	17640	17640	17630	738
551	20230531	112400	13532260940	17630	17640	17640	17630	1101
552	20230531	112300	13512845380	17630	17640	17640	17630	2161
553	20230531	112200	13474725670	17640	17630	17640	17630	7611
554	20230531	112100	13340469140	17640	17640	17650	17630	7090
555	20230531	112000	13215401790	17640	17640	17650	17640	843
556	20230531	111900	13200523450	17640	17640	17650	17640	296
557	20230531	111800	13195300200	17650	17640	17650	17640	481
558	20230531	111700	13186811340	17640	17640	17650	17640	385
559	20230531	111600	13180019410	17650	17640	17650	17640	3530
560	20230531	111500	13117737510	17640	17650	17650	17640	7882
561	20230531	111400	12978625020	17650	17650	17660	17650	341
562	20230531	111300	12972604510	17650	17660	17660	17650	350
563	20230531	111200	12966425580	17660	17650	17660	17650	1281
564	20230531	111100	12943806630	17650	17650	17660	17650	2507
565	20230531	111000	12899534320	17660	17650	17660	17640	8995
566	20230531	110900	12740757240	17650	17640	17650	17630	780
567	20230531	110800	12726996680	17640	17630	17650	17620	15967
568	20230531	110700	12445485240	17630	17620	17630	17620	2441
569	20230531	110600	12402455200	17620	17620	17630	17620	4115
570	20230531	110500	12329912070	17620	17620	17630	17620	940
571	20230531	110400	12313341380	17620	17620	17630	17620	219
572	20230531	110300	12309481520	17620	17620	17620	17620	1192
573	20230531	110200	12288478480	17620	17630	17630	17620	610
574	20230531	110100	12277728830	17630	17630	17630	17620	844
575	20230531	110000	12262854590	17630	17630	17630	17620	461
576	20230531	105900	12254731460	17620	17640	17650	17620	11701
577	20230531	105800	12048375930	17640	17640	17650	17640	875
578	20230531	105700	12032938240	17640	17660	17660	17640	19430
579	20230531	105600	11689952580	17670	17660	17670	17660	2149
580	20230531	105500	11651994340	17660	17660	17670	17660	5302
581	20230531	105400	11558309080	17660	17660	17670	17660	923
582	20230531	105300	11542000660	17660	17660	17670	17660	759
583	20230531	105200	11528593390	17670	17660	17670	17650	5881
584	20230531	105100	11424733600	17660	17660	17660	17650	5787
585	20230531	105000	11322537570	17660	17660	17660	17650	2751
586	20230531	104900	11273955530	17660	17650	17660	17650	664
587	20230531	104800	11262231080	17660	17650	17660	17650	327
588	20230531	104700	11256458400	17660	17650	17660	17650	1175
589	20230531	104600	11235712380	17650	17670	17670	17650	5816
590	20230531	104500	11133007030	17660	17680	17680	17660	11209
591	20230531	104400	10934976330	17680	17680	17690	17680	8452
592	20230531	104300	10785537830	17680	17680	17690	17680	389
593	20230531	104200	10778659750	17690	17690	17690	17680	1653
594	20230531	104100	10749434560	17690	17690	17690	17680	770
595	20230531	104000	10735817470	17690	17690	17690	17680	291
596	20230531	103900	10730669790	17680	17690	17690	17680	3767
597	20230531	103800	10664067010	17680	17690	17690	17680	441
598	20230531	103700	10656269950	17680	17710	17710	17680	14400
599	20230531	103600	10401520060	17710	17700	17710	17700	1184
600	20230531	103500	10380562020	17700	17700	17710	17700	2238
601	20230531	103400	10340949160	17710	17700	17710	17700	5715
602	20230531	103300	10239793600	17700	17740	17740	17700	23472
603	20230531	103200	9824013500	17740	17740	17740	17730	909
604	20230531	103100	9807896030	17740	17750	17750	17730	2108
605	20230531	103000	9770514520	17750	17760	17760	17730	11844
606	20230531	102900	9560327670	17760	17760	17770	17760	8584
607	20230531	102800	9407875450	17760	17760	17770	17760	1773
608	20230531	102700	9376374860	17770	17760	17770	17760	1529
609	20230531	102600	9349213640	17760	17760	17770	17760	4161
610	20230531	102500	9275284780	17770	17770	17770	17760	423
611	20230531	102400	9267770090	17760	17760	17770	17760	2261
612	20230531	102300	9227602170	17770	17760	17770	17760	4286
613	20230531	102200	9151481220	17760	17760	17770	17760	620
614	20230531	102100	9140465960	17770	17770	17770	17760	1849
615	20230531	102000	9107612330	17770	17770	17770	17760	748
616	20230531	101900	9094324150	17770	17770	17770	17760	1183
617	20230531	101800	9073311530	17770	17760	17770	17760	2133
618	20230531	101700	9035417200	17760	17760	17770	17760	6065
619	20230531	101600	8927697680	17770	17780	17790	17760	8185
620	20230531	101500	8782189030	17790	17790	17790	17780	685
621	20230531	101400	8770003920	17790	17780	17790	17780	1148
622	20230531	101300	8749589730	17780	17780	17780	17770	2871
623	20230531	101200	8698543450	17780	17780	17780	17770	952
624	20230531	101100	8681622540	17770	17780	17780	17770	620
625	20230531	101000	8670600200	17770	17770	17780	17760	4641
626	20230531	100900	8588129330	17770	17770	17770	17760	527
627	20230531	100800	8578765100	17770	17760	17770	17760	841
628	20230531	100700	8563824820	17760	17760	17770	17760	833
629	20230531	100600	8549027940	17760	17770	17770	17760	1523
630	20230531	100500	8521974380	17770	17760	17770	17760	2091
631	20230531	100400	8484822730	17760	17770	17770	17760	2765
632	20230531	100300	8435704270	17770	17760	17770	17760	5849
633	20230531	100200	8331769790	17760	17770	17770	17760	1628
634	20230531	100100	8302850920	17770	17770	17770	17760	1487
635	20230531	100000	8276434850	17760	17750	17770	17750	5667
636	20230531	095900	8175797600	17750	17760	17760	17750	616
637	20230531	095800	8164861270	17760	17750	17760	17750	1057
638	20230531	095700	8146092070	17750	17740	17760	17740	3220
639	20230531	095600	8088938590	17740	17750	17750	17740	796
640	20230531	095500	8074810910	17750	17750	17750	17740	1027
641	20230531	095400	8056582310	17750	17750	17750	17740	2159
642	20230531	095300	8018270820	17750	17750	17760	17750	5574
643	20230531	095200	7919327130	17760	17760	17760	17750	2976
644	20230531	095100	7866488240	17760	17760	17760	17750	1658
645	20230531	095000	7837043900	17760	17770	17770	17750	3681
646	20230531	094900	7771668180	17760	17760	17770	17750	2420
647	20230531	094800	7728687720	17760	17760	17760	17750	1126
648	20230531	094700	7708690880	17760	17760	17760	17750	1243
649	20230531	094600	7686615270	17760	17770	17770	17750	2723
650	20230531	094500	7638254160	17770	17760	17770	17750	4449
651	20230531	094400	7559258150	17760	17760	17770	17760	2886
652	20230531	094300	7508002740	17750	17770	17770	17750	4500
653	20230531	094200	7428083160	17760	17770	17770	17760	1059
654	20230531	094100	7409270320	17770	17780	17790	17770	9246
655	20230531	094000	7244911020	17780	17800	17800	17780	2442
656	20230531	093900	7201467580	17800	17800	17800	17780	7957
657	20230531	093800	7059898860	17800	17840	17840	17800	8981
658	20230531	093700	6899837250	17840	17810	17840	17800	5941
659	20230531	093600	6793945840	17810	17780	17810	17770	8553
660	20230531	093500	6641768910	17780	17730	17790	17730	16603
661	20230531	093400	6347104780	17730	17740	17750	17730	6682
662	20230531	093300	6228583240	17750	17700	17750	17690	12592
663	20230531	093200	6005468540	17700	17700	17700	17690	2021
664	20230531	093100	5969701090	17700	17690	17710	17690	10344
665	20230531	093000	5786644790	17700	17710	17720	17690	10801
666	20230531	092900	5595431390	17700	17690	17710	17680	12882
667	20230531	092800	5367434820	17690	17670	17690	17670	11338
668	20230531	092700	5166920410	17670	17660	17690	17660	9782
669	20230531	092600	4994062430	17660	17620	17660	17610	22994
670	20230531	092500	4588510450	17620	17630	17630	17610	7495
671	20230531	092400	4456444420	17630	17630	17630	17620	7659
672	20230531	092300	4321490670	17630	17620	17630	17610	7786
673	20230531	092200	4184308090	17610	17620	17620	17600	5011
674	20230531	092100	4096063220	17610	17620	17620	17610	3692
675	20230531	092000	4031042150	17620	17610	17620	17600	3461
676	20230531	091900	3970092480	17610	17610	17610	17600	4315
677	20230531	091800	3894115860	17610	17610	17610	17600	5444
678	20230531	091700	3798268640	17610	17620	17620	17600	5472
679	20230531	091600	3701911760	17620	17600	17620	17600	7285
680	20230531	091500	3573609830	17610	17570	17610	17560	6428
681	20230531	091400	3460561450	17560	17550	17560	17540	8007
682	20230531	091300	3320030850	17540	17540	17550	17530	3848
683	20230531	091200	3252523630	17540	17510	17550	17510	11909
684	20230531	091100	3043926560	17510	17510	17510	17500	4232
685	20230531	091000	2969847960	17510	17540	17550	17490	28433
686	20230531	090900	2472061430	17550	17560	17570	17540	9836
687	20230531	090800	2299419070	17560	17600	17600	17560	16664
688	20230531	090700	2006555290	17600	17610	17610	17590	12478
689	20230531	090600	1786976190	17610	17630	17640	17600	14879
690	20230531	090500	1524905500	17630	17640	17650	17620	6696
691	20230531	090400	1406821490	17640	17620	17680	17610	24223
692	20230531	090300	979529040	17620	17620	17620	17590	15949
693	20230531	090200	698656050	17620	17620	17650	17620	12410
694	20230531	090100	479833210	17610	17570	17630	17560	9046
695	20230531	090000	320715340	17570	17510	17580	17510	18294