KissMeData/000020/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	203600	1472801360	9600	9600	9600	9600	2607
3	20230531	203500	1472801360	9600	9600	9600	9600	0
4	20230531	203400	1472801360	9600	9600	9600	9600	0
5	20230531	203300	1472801360	9600	9600	9600	9600	0
6	20230531	203200	1472801360	9600	9600	9600	9600	0
7	20230531	203100	1472801360	9600	9600	9600	9600	0
8	20230531	203000	1472801360	9600	9600	9600	9600	0
9	20230531	202900	1472801360	9600	9600	9600	9600	0
10	20230531	202800	1472801360	9600	9600	9600	9600	0
11	20230531	202700	1472801360	9600	9600	9600	9600	0
12	20230531	202600	1472801360	9600	9600	9600	9600	0
13	20230531	202500	1472801360	9600	9600	9600	9600	0
14	20230531	202400	1472801360	9600	9600	9600	9600	0
15	20230531	202300	1472801360	9600	9600	9600	9600	0
16	20230531	202200	1472801360	9600	9600	9600	9600	0
17	20230531	202100	1472801360	9600	9600	9600	9600	0
18	20230531	202000	1472801360	9600	9600	9600	9600	0
19	20230531	201900	1472801360	9600	9600	9600	9600	0
20	20230531	201800	1472801360	9600	9600	9600	9600	0
21	20230531	201700	1472801360	9600	9600	9600	9600	0
22	20230531	201600	1472801360	9600	9600	9600	9600	0
23	20230531	201500	1472801360	9600	9600	9600	9600	0
24	20230531	201400	1472801360	9600	9600	9600	9600	0
25	20230531	201300	1472801360	9600	9600	9600	9600	0
26	20230531	201200	1472801360	9600	9600	9600	9600	0
27	20230531	201100	1472801360	9600	9600	9600	9600	0
28	20230531	201000	1472801360	9600	9600	9600	9600	0
29	20230531	200900	1472801360	9600	9600	9600	9600	0
30	20230531	200800	1472801360	9600	9600	9600	9600	0
31	20230531	200700	1472801360	9600	9600	9600	9600	0
32	20230531	200600	1472801360	9600	9600	9600	9600	2607
33	20230531	200500	1472801360	9600	9600	9600	9600	0
34	20230531	200400	1472801360	9600	9600	9600	9600	0
35	20230531	200300	1472801360	9600	9600	9600	9600	0
36	20230531	200200	1472801360	9600	9600	9600	9600	0
37	20230531	200100	1472801360	9600	9600	9600	9600	0
38	20230531	200000	1472801360	9600	9600	9600	9600	0
39	20230531	195900	1472801360	9600	9600	9600	9600	0
40	20230531	195800	1472801360	9600	9600	9600	9600	0
41	20230531	195700	1472801360	9600	9600	9600	9600	0
42	20230531	195600	1472801360	9600	9600	9600	9600	0
43	20230531	195500	1472801360	9600	9600	9600	9600	0
44	20230531	195400	1472801360	9600	9600	9600	9600	0
45	20230531	195300	1472801360	9600	9600	9600	9600	0
46	20230531	195200	1472801360	9600	9600	9600	9600	0
47	20230531	195100	1472801360	9600	9600	9600	9600	0
48	20230531	195000	1472801360	9600	9600	9600	9600	0
49	20230531	194900	1472801360	9600	9600	9600	9600	0
50	20230531	194800	1472801360	9600	9600	9600	9600	0
51	20230531	194700	1472801360	9600	9600	9600	9600	0
52	20230531	194600	1472801360	9600	9600	9600	9600	0
53	20230531	194500	1472801360	9600	9600	9600	9600	0
54	20230531	194400	1472801360	9600	9600	9600	9600	0
55	20230531	194300	1472801360	9600	9600	9600	9600	0
56	20230531	194200	1472801360	9600	9600	9600	9600	0
57	20230531	194100	1472801360	9600	9600	9600	9600	0
58	20230531	194000	1472801360	9600	9600	9600	9600	0
59	20230531	193900	1472801360	9600	9600	9600	9600	0
60	20230531	193800	1472801360	9600	9600	9600	9600	0
61	20230531	193700	1472801360	9600	9600	9600	9600	0
62	20230531	193600	1472801360	9600	9600	9600	9600	2607
63	20230531	193500	1472801360	9600	9600	9600	9600	0
64	20230531	193400	1472801360	9600	9600	9600	9600	0
65	20230531	193300	1472801360	9600	9600	9600	9600	0
66	20230531	193200	1472801360	9600	9600	9600	9600	0
67	20230531	193100	1472801360	9600	9600	9600	9600	0
68	20230531	193000	1472801360	9600	9600	9600	9600	0
69	20230531	192900	1472801360	9600	9600	9600	9600	0
70	20230531	192800	1472801360	9600	9600	9600	9600	0
71	20230531	192700	1472801360	9600	9600	9600	9600	0
72	20230531	192600	1472801360	9600	9600	9600	9600	0
73	20230531	192500	1472801360	9600	9600	9600	9600	0
74	20230531	192400	1472801360	9600	9600	9600	9600	0
75	20230531	192300	1472801360	9600	9600	9600	9600	0
76	20230531	192200	1472801360	9600	9600	9600	9600	0
77	20230531	192100	1472801360	9600	9600	9600	9600	0
78	20230531	192000	1472801360	9600	9600	9600	9600	0
79	20230531	191900	1472801360	9600	9600	9600	9600	0
80	20230531	191800	1472801360	9600	9600	9600	9600	0
81	20230531	191700	1472801360	9600	9600	9600	9600	0
82	20230531	191600	1472801360	9600	9600	9600	9600	0
83	20230531	191500	1472801360	9600	9600	9600	9600	0
84	20230531	191400	1472801360	9600	9600	9600	9600	0
85	20230531	191300	1472801360	9600	9600	9600	9600	0
86	20230531	191200	1472801360	9600	9600	9600	9600	0
87	20230531	191100	1472801360	9600	9600	9600	9600	0
88	20230531	191000	1472801360	9600	9600	9600	9600	0
89	20230531	190900	1472801360	9600	9600	9600	9600	0
90	20230531	190800	1472801360	9600	9600	9600	9600	0
91	20230531	190700	1472801360	9600	9600	9600	9600	0
92	20230531	190600	1472801360	9600	9600	9600	9600	2607
93	20230531	190500	1472801360	9600	9600	9600	9600	0
94	20230531	190400	1472801360	9600	9600	9600	9600	0
95	20230531	190300	1472801360	9600	9600	9600	9600	0
96	20230531	190200	1472801360	9600	9600	9600	9600	0
97	20230531	190100	1472801360	9600	9600	9600	9600	0
98	20230531	190000	1472801360	9600	9600	9600	9600	0
99	20230531	185900	1472801360	9600	9600	9600	9600	0
100	20230531	185800	1472801360	9600	9600	9600	9600	0
101	20230531	185700	1472801360	9600	9600	9600	9600	0
102	20230531	185600	1472801360	9600	9600	9600	9600	0
103	20230531	185500	1472801360	9600	9600	9600	9600	0
104	20230531	185400	1472801360	9600	9600	9600	9600	0
105	20230531	185300	1472801360	9600	9600	9600	9600	0
106	20230531	185200	1472801360	9600	9600	9600	9600	0
107	20230531	185100	1472801360	9600	9600	9600	9600	0
108	20230531	185000	1472801360	9600	9600	9600	9600	0
109	20230531	184900	1472801360	9600	9600	9600	9600	0
110	20230531	184800	1472801360	9600	9600	9600	9600	0
111	20230531	184700	1472801360	9600	9600	9600	9600	0
112	20230531	184600	1472801360	9600	9600	9600	9600	0
113	20230531	184500	1472801360	9600	9600	9600	9600	0
114	20230531	184400	1472801360	9600	9600	9600	9600	0
115	20230531	184300	1472801360	9600	9600	9600	9600	0
116	20230531	184200	1472801360	9600	9600	9600	9600	0
117	20230531	184100	1472801360	9600	9600	9600	9600	0
118	20230531	184000	1472801360	9600	9600	9600	9600	0
119	20230531	183900	1472801360	9600	9600	9600	9600	0
120	20230531	183800	1472801360	9600	9600	9600	9600	0
121	20230531	183700	1472801360	9600	9600	9600	9600	0
122	20230531	183600	1472801360	9600	9600	9600	9600	2607
123	20230531	183500	1472801360	9600	9600	9600	9600	0
124	20230531	183400	1472801360	9600	9600	9600	9600	0
125	20230531	183300	1472801360	9600	9600	9600	9600	0
126	20230531	183200	1472801360	9600	9600	9600	9600	0
127	20230531	183100	1472801360	9600	9600	9600	9600	0
128	20230531	183000	1472801360	9600	9600	9600	9600	0
129	20230531	182900	1472801360	9600	9600	9600	9600	0
130	20230531	182800	1472801360	9600	9600	9600	9600	0
131	20230531	182700	1472801360	9600	9600	9600	9600	0
132	20230531	182600	1472801360	9600	9600	9600	9600	0
133	20230531	182500	1472801360	9600	9600	9600	9600	0
134	20230531	182400	1472801360	9600	9600	9600	9600	0
135	20230531	182300	1472801360	9600	9600	9600	9600	0
136	20230531	182200	1472801360	9600	9600	9600	9600	0
137	20230531	182100	1472801360	9600	9600	9600	9600	0
138	20230531	182000	1472801360	9600	9600	9600	9600	0
139	20230531	181900	1472801360	9600	9600	9600	9600	0
140	20230531	181800	1472801360	9600	9600	9600	9600	0
141	20230531	181700	1472801360	9600	9600	9600	9600	0
142	20230531	181600	1472801360	9600	9600	9600	9600	0
143	20230531	181500	1472801360	9600	9600	9600	9600	0
144	20230531	181400	1472801360	9600	9600	9600	9600	0
145	20230531	181300	1472801360	9600	9600	9600	9600	0
146	20230531	181200	1472801360	9600	9600	9600	9600	0
147	20230531	181100	1472801360	9600	9600	9600	9600	0
148	20230531	181000	1472801360	9600	9600	9600	9600	0
149	20230531	180900	1472801360	9600	9600	9600	9600	0
150	20230531	180800	1472801360	9600	9600	9600	9600	0
151	20230531	180700	1472801360	9600	9600	9600	9600	0
152	20230531	180600	1472801360	9600	9600	9600	9600	2607
153	20230531	180500	1472801360	9600	9600	9600	9600	0
154	20230531	180400	1472801360	9600	9600	9600	9600	0
155	20230531	180300	1472801360	9600	9600	9600	9600	0
156	20230531	180200	1472801360	9600	9600	9600	9600	0
157	20230531	180100	1472801360	9600	9600	9600	9600	0
158	20230531	180000	1472801360	9600	9600	9600	9600	0
159	20230531	175900	1472801360	9600	9600	9600	9600	0
160	20230531	175800	1472801360	9600	9600	9600	9600	0
161	20230531	175700	1472801360	9600	9600	9600	9600	0
162	20230531	175600	1472801360	9600	9600	9600	9600	0
163	20230531	175500	1472801360	9600	9600	9600	9600	0
164	20230531	175400	1472801360	9600	9600	9600	9600	0
165	20230531	175300	1472801360	9600	9600	9600	9600	0
166	20230531	175200	1472801360	9600	9600	9600	9600	0
167	20230531	175100	1472801360	9600	9600	9600	9600	0
168	20230531	175000	1472801360	9600	9600	9600	9600	0
169	20230531	174900	1472801360	9600	9600	9600	9600	0
170	20230531	174800	1472801360	9600	9600	9600	9600	0
171	20230531	174700	1472801360	9600	9600	9600	9600	0
172	20230531	174600	1472801360	9600	9600	9600	9600	0
173	20230531	174500	1472801360	9600	9600	9600	9600	0
174	20230531	174400	1472801360	9600	9600	9600	9600	0
175	20230531	174300	1472801360	9600	9600	9600	9600	0
176	20230531	174200	1472801360	9600	9600	9600	9600	0
177	20230531	174100	1472801360	9600	9600	9600	9600	0
178	20230531	174000	1472801360	9600	9600	9600	9600	0
179	20230531	173900	1472801360	9600	9600	9600	9600	0
180	20230531	173800	1472801360	9600	9600	9600	9600	0
181	20230531	173700	1472801360	9600	9600	9600	9600	0
182	20230531	173600	1472801360	9600	9600	9600	9600	2607
183	20230531	173500	1472801360	9600	9600	9600	9600	0
184	20230531	173400	1472801360	9600	9600	9600	9600	0
185	20230531	173300	1472801360	9600	9600	9600	9600	0
186	20230531	173200	1472801360	9600	9600	9600	9600	0
187	20230531	173100	1472801360	9600	9600	9600	9600	0
188	20230531	173000	1472801360	9600	9600	9600	9600	0
189	20230531	172900	1472801360	9600	9600	9600	9600	0
190	20230531	172800	1472801360	9600	9600	9600	9600	0
191	20230531	172700	1472801360	9600	9600	9600	9600	0
192	20230531	172600	1472801360	9600	9600	9600	9600	0
193	20230531	172500	1472801360	9600	9600	9600	9600	0
194	20230531	172400	1472801360	9600	9600	9600	9600	0
195	20230531	172300	1472801360	9600	9600	9600	9600	0
196	20230531	172200	1472801360	9600	9600	9600	9600	0
197	20230531	172100	1472801360	9600	9600	9600	9600	0
198	20230531	172000	1472801360	9600	9600	9600	9600	0
199	20230531	171900	1472801360	9600	9600	9600	9600	0
200	20230531	171800	1472801360	9600	9600	9600	9600	0
201	20230531	171700	1472801360	9600	9600	9600	9600	0
202	20230531	171600	1472801360	9600	9600	9600	9600	0
203	20230531	171500	1472801360	9600	9600	9600	9600	0
204	20230531	171400	1472801360	9600	9600	9600	9600	0
205	20230531	171300	1472801360	9600	9600	9600	9600	0
206	20230531	171200	1472801360	9600	9600	9600	9600	0
207	20230531	171100	1472801360	9600	9600	9600	9600	0
208	20230531	171000	1472801360	9600	9600	9600	9600	0
209	20230531	170900	1472801360	9600	9600	9600	9600	0
210	20230531	170800	1472801360	9600	9600	9600	9600	0
211	20230531	170700	1472801360	9600	9600	9600	9600	0
212	20230531	170600	1472801360	9600	9600	9600	9600	2607
213	20230531	170500	1472801360	9600	9600	9600	9600	0
214	20230531	170400	1472801360	9600	9600	9600	9600	0
215	20230531	170300	1472801360	9600	9600	9600	9600	0
216	20230531	170200	1472801360	9600	9600	9600	9600	0
217	20230531	170100	1472801360	9600	9600	9600	9600	0
218	20230531	170000	1472801360	9600	9600	9600	9600	0
219	20230531	165900	1472801360	9600	9600	9600	9600	0
220	20230531	165800	1472801360	9600	9600	9600	9600	0
221	20230531	165700	1472801360	9600	9600	9600	9600	0
222	20230531	165600	1472801360	9600	9600	9600	9600	0
223	20230531	165500	1472801360	9600	9600	9600	9600	0
224	20230531	165400	1472801360	9600	9600	9600	9600	0
225	20230531	165300	1472801360	9600	9600	9600	9600	0
226	20230531	165200	1472801360	9600	9600	9600	9600	0
227	20230531	165100	1472801360	9600	9600	9600	9600	0
228	20230531	165000	1472801360	9600	9600	9600	9600	0
229	20230531	164900	1472801360	9600	9600	9600	9600	0
230	20230531	164800	1472801360	9600	9600	9600	9600	0
231	20230531	164700	1472801360	9600	9600	9600	9600	0
232	20230531	164600	1472801360	9600	9600	9600	9600	0
233	20230531	164500	1472801360	9600	9600	9600	9600	0
234	20230531	164400	1472801360	9600	9600	9600	9600	0
235	20230531	164300	1472801360	9600	9600	9600	9600	0
236	20230531	164200	1472801360	9600	9600	9600	9600	0
237	20230531	164100	1472801360	9600	9600	9600	9600	0
238	20230531	164000	1472801360	9600	9600	9600	9600	0
239	20230531	163900	1472801360	9600	9600	9600	9600	0
240	20230531	163800	1472801360	9600	9600	9600	9600	0
241	20230531	163700	1472801360	9600	9600	9600	9600	0
242	20230531	163600	1472801360	9600	9600	9600	9600	2607
243	20230531	163500	1472801360	9600	9600	9600	9600	0
244	20230531	163400	1472801360	9600	9600	9600	9600	0
245	20230531	163300	1472801360	9600	9600	9600	9600	0
246	20230531	163200	1472801360	9600	9600	9600	9600	0
247	20230531	163100	1472801360	9600	9600	9600	9600	0
248	20230531	163000	1472801360	9600	9600	9600	9600	0
249	20230531	162900	1472801360	9600	9600	9600	9600	0
250	20230531	162800	1472801360	9600	9600	9600	9600	0
251	20230531	162700	1472801360	9600	9600	9600	9600	0
252	20230531	162600	1472801360	9600	9600	9600	9600	0
253	20230531	162500	1472801360	9600	9600	9600	9600	0
254	20230531	162400	1472801360	9600	9600	9600	9600	0
255	20230531	162300	1472801360	9600	9600	9600	9600	0
256	20230531	162200	1472801360	9600	9600	9600	9600	0
257	20230531	162100	1472801360	9600	9600	9600	9600	0
258	20230531	162000	1472801360	9600	9600	9600	9600	0
259	20230531	161900	1472801360	9600	9600	9600	9600	0
260	20230531	161800	1472801360	9600	9600	9600	9600	0
261	20230531	161700	1472801360	9600	9600	9600	9600	0
262	20230531	161600	1472801360	9600	9600	9600	9600	0
263	20230531	161500	1472801360	9600	9600	9600	9600	0
264	20230531	161400	1472801360	9600	9600	9600	9600	0
265	20230531	161300	1472801360	9600	9600	9600	9600	0
266	20230531	161200	1472801360	9600	9600	9600	9600	0
267	20230531	161100	1472801360	9600	9600	9600	9600	0
268	20230531	161000	1472801360	9600	9600	9600	9600	0
269	20230531	160900	1472801360	9600	9600	9600	9600	0
270	20230531	160800	1472801360	9600	9600	9600	9600	0
271	20230531	160700	1472801360	9600	9600	9600	9600	0
272	20230531	160600	1472801360	9600	9600	9600	9600	2607
273	20230531	160500	1472801360	9600	9600	9600	9600	0
274	20230531	160400	1472801360	9600	9600	9600	9600	0
275	20230531	160300	1472801360	9600	9600	9600	9600	0
276	20230531	160200	1472801360	9600	9600	9600	9600	0
277	20230531	160100	1472801360	9600	9600	9600	9600	0
278	20230531	160000	1472801360	9600	9600	9600	9600	0
279	20230531	155900	1472801360	9600	9600	9600	9600	0
280	20230531	155800	1472801360	9600	9600	9600	9600	0
281	20230531	155700	1472801360	9600	9600	9600	9600	0
282	20230531	155600	1472801360	9600	9600	9600	9600	0
283	20230531	155500	1472801360	9600	9600	9600	9600	0
284	20230531	155400	1472801360	9600	9600	9600	9600	0
285	20230531	155300	1472801360	9600	9600	9600	9600	0
286	20230531	155200	1472801360	9600	9600	9600	9600	0
287	20230531	155100	1472801360	9600	9600	9600	9600	0
288	20230531	155000	1472801360	9600	9600	9600	9600	0
289	20230531	154900	1472801360	9600	9600	9600	9600	0
290	20230531	154800	1472801360	9600	9600	9600	9600	0
291	20230531	154700	1472801360	9600	9600	9600	9600	0
292	20230531	154600	1472801360	9600	9600	9600	9600	0
293	20230531	154500	1472801360	9600	9600	9600	9600	0
294	20230531	154400	1472801360	9600	9600	9600	9600	0
295	20230531	154300	1472801360	9600	9600	9600	9600	0
296	20230531	154200	1472801360	9600	9600	9600	9600	0
297	20230531	154100	1472801360	9600	9600	9600	9600	0
298	20230531	154000	1472801360	9600	9600	9600	9600	0
299	20230531	153900	1472801360	9600	9600	9600	9600	0
300	20230531	153800	1472801360	9600	9600	9600	9600	0
301	20230531	153700	1472801360	9600	9600	9600	9600	0
302	20230531	153600	1472801360	9600	9600	9600	9600	2607
303	20230531	153500	1472801360	9600	9600	9600	9600	0
304	20230531	153400	1472801360	9600	9600	9600	9600	0
305	20230531	153300	1472801360	9600	9600	9600	9600	0
306	20230531	153200	1472801360	9600	9600	9600	9600	0
307	20230531	153100	1472801360	9600	9600	9600	9600	0
308	20230531	153000	1472801360	9600	9600	9600	9600	2607
309	20230531	152900	1447774160	9590	9590	9590	9590	0
310	20230531	152800	1447774160	9590	9590	9590	9590	0
311	20230531	152700	1447774160	9590	9590	9590	9590	0
312	20230531	152600	1447774160	9590	9590	9590	9590	0
313	20230531	152500	1447774160	9590	9590	9590	9590	0
314	20230531	152400	1447774160	9590	9590	9590	9590	0
315	20230531	152300	1447774160	9590	9590	9590	9590	0
316	20230531	152200	1447774160	9590	9590	9590	9590	0
317	20230531	152100	1447774160	9590	9590	9590	9590	0
318	20230531	152000	1447774160	9590	9590	9590	9590	0
319	20230531	151900	1447774160	9590	9590	9600	9590	320
320	20230531	151800	1444704230	9600	9590	9600	9520	1011
321	20230531	151700	1435060770	9600	9590	9600	9550	745
322	20230531	151600	1427932140	9600	9600	9600	9600	352
323	20230531	151500	1424552940	9600	9600	9600	9560	1136
324	20230531	151400	1413680260	9610	9610	9610	9610	4
325	20230531	151300	1413641820	9610	9610	9630	9610	260
326	20230531	151200	1411143180	9600	9600	9600	9600	127
327	20230531	151100	1409923980	9620	9600	9620	9590	1198
328	20230531	151000	1398407990	9620	9600	9620	9600	106
329	20230531	150900	1397389680	9600	9600	9600	9600	0
330	20230531	150800	1397389680	9600	9590	9600	9570	1842
331	20230531	150700	1379744470	9590	9600	9600	9590	368
332	20230531	150600	1376215220	9600	9600	9600	9600	55
333	20230531	150500	1375687220	9600	9600	9610	9600	919
334	20230531	150400	1366864690	9600	9600	9600	9600	48
335	20230531	150300	1366403890	9600	9600	9610	9600	25
336	20230531	150200	1366163860	9610	9590	9610	9590	387
337	20230531	150100	1362445490	9610	9620	9620	9610	203
338	20230531	150000	1360492810	9590	9640	9640	9590	88
339	20230531	145900	1359645230	9630	9620	9630	9620	190
340	20230531	145800	1357815700	9620	9630	9630	9590	1029
341	20230531	145700	1347930770	9620	9630	9630	9620	80
342	20230531	145600	1347160420	9630	9630	9630	9620	232
343	20230531	145500	1344926730	9630	9620	9640	9620	205
344	20230531	145400	1342951890	9620	9620	9630	9620	121
345	20230531	145300	1341787100	9630	9630	9630	9620	583
346	20230531	145200	1336176680	9640	9630	9640	9630	245
347	20230531	145100	1333815820	9630	9630	9630	9620	182
348	20230531	145000	1332063370	9630	9630	9640	9630	120
349	20230531	144900	1330907030	9630	9630	9630	9620	151
350	20230531	144800	1329453060	9630	9620	9640	9620	317
351	20230531	144700	1326399410	9630	9620	9630	9620	105
352	20230531	144600	1325388410	9630	9630	9640	9620	238
353	20230531	144500	1323095940	9640	9630	9640	9630	129
354	20230531	144400	1321853070	9620	9640	9640	9620	280
355	20230531	144300	1319156250	9630	9620	9630	9620	101
356	20230531	144200	1318183860	9620	9620	9630	9620	181
357	20230531	144100	1316441140	9630	9620	9640	9620	186
358	20230531	144000	1314649410	9620	9620	9620	9610	281
359	20230531	143900	1311946250	9630	9630	9630	9620	177
360	20230531	143800	1310241940	9630	9630	9640	9630	162
361	20230531	143700	1308680380	9630	9630	9640	9620	245
362	20230531	143600	1306321280	9630	9630	9640	9630	90
363	20230531	143500	1305453930	9640	9630	9640	9630	184
364	20230531	143400	1303680510	9630	9650	9650	9620	539
365	20230531	143300	1298487040	9640	9640	9640	9640	27
366	20230531	143200	1298226760	9640	9640	9640	9630	226
367	20230531	143100	1296048200	9650	9640	9650	9640	152
368	20230531	143000	1294582230	9630	9630	9640	9630	86
369	20230531	142900	1293753310	9640	9640	9650	9640	227
370	20230531	142800	1291564300	9650	9640	9650	9640	148
371	20230531	142700	1290136770	9640	9640	9640	9620	341
372	20230531	142600	1286851930	9630	9630	9630	9630	82
373	20230531	142500	1286062270	9640	9660	9670	9640	263
374	20230531	142400	1283524170	9670	9650	9670	9650	90
375	20230531	142300	1282654930	9660	9630	9660	9630	99
376	20230531	142200	1281699190	9650	9650	9670	9650	279
377	20230531	142100	1279005500	9650	9660	9680	9650	7642
378	20230531	142000	1205187420	9660	9660	9670	9650	755
379	20230531	141900	1197892280	9650	9660	9660	9650	116
380	20230531	141800	1196771810	9660	9640	9660	9630	356
381	20230531	141700	1193337770	9640	9650	9660	9620	179
382	20230531	141600	1191610040	9650	9620	9650	9620	25
383	20230531	141500	1191369150	9620	9660	9660	9620	320
384	20230531	141400	1188280870	9660	9650	9660	9620	173
385	20230531	141300	1186610770	9650	9660	9660	9640	372
386	20230531	141200	1183022520	9660	9640	9660	9640	207
387	20230531	141100	1181024050	9660	9640	9660	9630	289
388	20230531	141000	1178238730	9660	9640	9660	9640	404
389	20230531	140900	1174342710	9640	9630	9640	9630	133
390	20230531	140800	1173060710	9650	9650	9660	9630	234
391	20230531	140700	1170802030	9650	9650	9650	9630	192
392	20230531	140600	1168949510	9660	9620	9660	9620	1499
393	20230531	140500	1154525610	9620	9650	9660	9620	218
394	20230531	140400	1152420370	9650	9640	9650	9610	318
395	20230531	140300	1149355350	9640	9630	9640	9630	76
396	20230531	140200	1148623400	9610	9610	9640	9610	113
397	20230531	140100	1147535340	9610	9610	9640	9610	83
398	20230531	140000	1146735460	9620	9640	9640	9620	145
399	20230531	135900	1145340520	9620	9610	9640	9610	228
400	20230531	135800	1143147340	9610	9610	9610	9610	31
401	20230531	135700	1142849430	9610	9640	9640	9610	240
402	20230531	135600	1140540120	9640	9660	9670	9640	532
403	20230531	135500	1135396750	9660	9620	9660	9620	67
404	20230531	135400	1134750380	9620	9620	9620	9620	231
405	20230531	135300	1132528160	9660	9640	9660	9610	214
406	20230531	135200	1130468460	9610	9610	9610	9610	45
407	20230531	135100	1130036010	9620	9660	9670	9620	11
408	20230531	135000	1129930060	9660	9620	9670	9610	1319
409	20230531	134900	1117238640	9630	9630	9630	9620	45
410	20230531	134800	1116805700	9610	9620	9650	9610	264
411	20230531	134700	1114264250	9620	9650	9650	9620	51
412	20230531	134600	1113773220	9630	9620	9640	9620	482
413	20230531	134500	1109131930	9620	9610	9630	9610	448
414	20230531	134400	1104820390	9610	9590	9620	9590	543
415	20230531	134300	1099607760	9590	9590	9600	9590	58
416	20230531	134200	1099051340	9590	9590	9590	9590	28
417	20230531	134100	1098782820	9600	9600	9600	9590	54
418	20230531	134000	1098264930	9590	9590	9600	9590	53
419	20230531	133900	1097756640	9590	9600	9600	9590	84
420	20230531	133800	1096950590	9600	9600	9610	9590	555
421	20230531	133700	1091622600	9600	9600	9610	9600	92
422	20230531	133600	1090739390	9610	9610	9620	9600	103
423	20230531	133500	1089749770	9610	9610	9640	9610	157
424	20230531	133400	1088240890	9610	9630	9630	9610	69
425	20230531	133300	1087577720	9610	9620	9630	9610	239
426	20230531	133200	1085278640	9620	9610	9620	9610	27
427	20230531	133100	1085019020	9640	9620	9640	9610	332
428	20230531	133000	1081825470	9660	9630	9660	9630	139
429	20230531	132900	1080486850	9670	9660	9670	9630	162
430	20230531	132800	1078922590	9650	9660	9670	9630	90
431	20230531	132700	1078053660	9660	9630	9670	9630	282
432	20230531	132600	1075332760	9660	9630	9660	9630	11
433	20230531	132500	1075226800	9630	9630	9660	9630	40
434	20230531	132400	1074841480	9630	9670	9670	9630	9
435	20230531	132300	1074754770	9630	9630	9700	9630	99
436	20230531	132200	1073797700	9670	9630	9700	9620	1117
437	20230531	132100	1062981250	9620	9630	9630	9620	238
438	20230531	132000	1060689580	9660	9630	9660	9630	50
439	20230531	131900	1060207270	9620	9670	9670	9620	34
440	20230531	131800	1059880140	9660	9620	9660	9610	49
441	20230531	131700	1059408750	9670	9620	9670	9620	63
442	20230531	131600	1058800210	9660	9620	9670	9620	61
443	20230531	131500	1058212440	9660	9650	9680	9650	553
444	20230531	131400	1052866510	9650	9620	9650	9620	71
445	20230531	131300	1052182520	9620	9640	9640	9620	15
446	20230531	131200	1052038200	9610	9640	9640	9610	115
447	20230531	131100	1050929840	9670	9610	9670	9610	67
448	20230531	131000	1050284810	9610	9660	9660	9610	28
449	20230531	130900	1050015140	9650	9640	9660	9640	140
450	20230531	130800	1048663970	9620	9620	9620	9620	46
451	20230531	130700	1048221450	9620	9620	9620	9620	23
452	20230531	130600	1048000190	9650	9610	9650	9610	39
453	20230531	130500	1047625120	9610	9620	9620	9610	14
454	20230531	130400	1047490560	9610	9650	9650	9610	52
455	20230531	130300	1046989940	9650	9650	9650	9630	39
456	20230531	130200	1046613930	9640	9630	9640	9620	221
457	20230531	130100	1044485840	9630	9630	9630	9630	32
458	20230531	130000	1044177680	9630	9640	9640	9630	310
459	20230531	125900	1041189380	9640	9640	9640	9640	14
460	20230531	125800	1041054420	9650	9650	9650	9650	72
461	20230531	125700	1040359620	9650	9650	9650	9650	0
462	20230531	125600	1040359620	9650	9650	9650	9640	69
463	20230531	125500	1039693850	9660	9670	9670	9660	193
464	20230531	125400	1037829220	9670	9670	9670	9670	129
465	20230531	125300	1036581790	9670	9670	9670	9670	200
466	20230531	125200	1034647790	9680	9680	9680	9680	0
467	20230531	125100	1034647790	9680	9680	9680	9680	127
468	20230531	125000	1033418430	9670	9680	9680	9670	35
469	20230531	124900	1033079880	9680	9670	9690	9670	168
470	20230531	124800	1031453380	9670	9660	9690	9660	26
471	20230531	124700	1031201990	9670	9670	9670	9660	257
472	20230531	124600	1028716820	9670	9670	9670	9670	30
473	20230531	124500	1028426720	9670	9670	9670	9670	17
474	20230531	124400	1028262330	9670	9670	9670	9670	47
475	20230531	124300	1027807840	9660	9660	9660	9660	30
476	20230531	124200	1027518040	9670	9670	9670	9670	0
477	20230531	124100	1027518040	9670	9670	9670	9670	0
478	20230531	124000	1027518040	9670	9670	9670	9670	1
479	20230531	123900	1027508370	9660	9670	9670	9660	117
480	20230531	123800	1026378130	9660	9660	9660	9660	32
481	20230531	123700	1026069010	9670	9670	9690	9670	227
482	20230531	123600	1023873000	9690	9690	9690	9690	1
483	20230531	123500	1023863310	9690	9660	9690	9660	1963
484	20230531	123400	1004863930	9660	9660	9660	9660	100
485	20230531	123300	1003897930	9650	9650	9650	9650	0
486	20230531	123200	1003897930	9650	9650	9650	9650	739
487	20230531	123100	996766580	9650	9640	9650	9640	143
488	20230531	123000	995386680	9640	9640	9640	9640	100
489	20230531	122900	994422680	9640	9640	9640	9640	73
490	20230531	122800	993718960	9650	9640	9650	9640	243
491	20230531	122700	991376210	9640	9640	9640	9640	1
492	20230531	122600	991366570	9630	9640	9640	9630	362
493	20230531	122500	987877990	9630	9630	9630	9630	0
494	20230531	122400	987877990	9630	9630	9630	9630	94
495	20230531	122300	986972770	9620	9620	9620	9620	0
496	20230531	122200	986972770	9620	9620	9620	9620	1
497	20230531	122100	986963150	9620	9620	9620	9620	0
498	20230531	122000	986963150	9620	9620	9620	9620	0
499	20230531	121900	986963150	9620	9620	9620	9620	115
500	20230531	121800	985856850	9620	9620	9620	9620	1
501	20230531	121700	985847230	9630	9630	9630	9630	2
502	20230531	121600	985827970	9620	9620	9620	9620	200
503	20230531	121500	983903970	9630	9630	9630	9630	0
504	20230531	121400	983903970	9630	9630	9630	9630	0
505	20230531	121300	983903970	9630	9630	9630	9630	8
506	20230531	121200	983826930	9630	9630	9630	9630	3
507	20230531	121100	983798040	9630	9630	9630	9630	8
508	20230531	121000	983721000	9620	9620	9620	9620	50
509	20230531	120900	983240000	9630	9630	9630	9630	13
510	20230531	120800	983114810	9620	9620	9620	9620	4
511	20230531	120700	983076330	9620	9620	9620	9620	1
512	20230531	120600	983066710	9620	9620	9620	9620	191
513	20230531	120500	981229290	9630	9630	9630	9630	2
514	20230531	120400	981210030	9630	9630	9630	9630	0
515	20230531	120300	981210030	9630	9630	9630	9630	0
516	20230531	120200	981210030	9630	9630	9630	9630	0
517	20230531	120100	981210030	9630	9630	9630	9630	2
518	20230531	120000	981190770	9610	9620	9620	9610	699
519	20230531	115900	974473200	9610	9610	9610	9610	1
520	20230531	115800	974463590	9620	9620	9620	9620	0
521	20230531	115700	974463590	9620	9620	9620	9620	81
522	20230531	115600	973684370	9620	9620	9620	9620	0
523	20230531	115500	973684370	9620	9610	9620	9610	41
524	20230531	115400	973289960	9620	9620	9620	9620	170
525	20230531	115300	971654560	9630	9630	9630	9630	5
526	20230531	115200	971606410	9630	9630	9630	9630	0
527	20230531	115100	971606410	9630	9630	9630	9630	0
528	20230531	115000	971606410	9630	9630	9630	9630	0
529	20230531	114900	971606410	9630	9630	9630	9630	108
530	20230531	114800	970566370	9630	9630	9630	9630	338
531	20230531	114700	967311430	9620	9620	9620	9620	0
532	20230531	114600	967311430	9620	9620	9620	9620	16
533	20230531	114500	967157510	9620	9620	9620	9620	84
534	20230531	114400	966349430	9630	9630	9630	9630	0
535	20230531	114300	966349430	9630	9620	9630	9620	14
536	20230531	114200	966214730	9620	9620	9620	9620	602
537	20230531	114100	960423490	9610	9600	9610	9600	517
538	20230531	114000	955455620	9610	9600	9610	9600	10
539	20230531	113900	955359610	9600	9600	9600	9600	106
540	20230531	113800	954342010	9610	9600	9610	9600	52
541	20230531	113700	953842790	9590	9590	9590	9590	105
542	20230531	113600	952835840	9580	9580	9580	9580	471
543	20230531	113500	948323660	9580	9580	9580	9580	11
544	20230531	113400	948218280	9580	9580	9580	9580	359
545	20230531	113300	944779060	9580	9540	9580	9540	321
546	20230531	113200	941706460	9540	9540	9540	9540	25
547	20230531	113100	941467960	9530	9530	9530	9530	33
548	20230531	113000	941153470	9530	9530	9530	9530	0
549	20230531	112900	941153470	9530	9540	9540	9530	1741
550	20230531	112800	924557020	9540	9540	9540	9540	945
551	20230531	112700	915541720	9570	9550	9570	9540	162
552	20230531	112600	913992500	9560	9560	9560	9560	0
553	20230531	112500	913992500	9560	9550	9560	9550	26
554	20230531	112400	913743950	9560	9560	9560	9560	0
555	20230531	112300	913743950	9560	9560	9560	9560	0
556	20230531	112200	913743950	9560	9540	9570	9530	1354
557	20230531	112100	900831590	9550	9550	9550	9550	283
558	20230531	112000	898128940	9560	9560	9560	9560	56
559	20230531	111900	897593580	9570	9570	9570	9560	307
560	20230531	111800	894658600	9570	9570	9570	9570	0
561	20230531	111700	894658600	9570	9570	9570	9570	5
562	20230531	111600	894610750	9570	9560	9570	9560	22
563	20230531	111500	894400410	9570	9570	9570	9570	1
564	20230531	111400	894390840	9570	9570	9570	9570	31
565	20230531	111300	894094170	9580	9580	9580	9580	0
566	20230531	111200	894094170	9580	9570	9580	9570	202
567	20230531	111100	892161010	9580	9580	9590	9580	136
568	20230531	111000	890857910	9610	9610	9610	9610	0
569	20230531	110900	890857910	9610	9560	9610	9560	3
570	20230531	110800	890829130	9610	9610	9620	9560	169
571	20230531	110700	889212190	9610	9590	9620	9590	1535
572	20230531	110600	874470440	9590	9580	9590	9580	347
573	20230531	110500	871146170	9580	9580	9580	9580	23
574	20230531	110400	870925830	9580	9560	9580	9540	449
575	20230531	110300	866636440	9560	9560	9560	9560	0
576	20230531	110200	866636440	9560	9560	9560	9560	0
577	20230531	110100	866636440	9560	9560	9560	9560	1
578	20230531	110000	866626880	9560	9540	9570	9540	584
579	20230531	105900	861047550	9550	9530	9550	9510	1898
580	20230531	105800	842949670	9530	9540	9540	9530	204
581	20230531	105700	841004980	9530	9530	9540	9530	153
582	20230531	105600	839546880	9540	9550	9550	9530	88
583	20230531	105500	838707840	9560	9530	9570	9530	702
584	20230531	105400	832004910	9520	9520	9530	9520	226
585	20230531	105300	829853380	9530	9530	9530	9520	609
586	20230531	105200	824054840	9530	9530	9530	9530	1009
587	20230531	105100	814439070	9530	9530	9550	9530	429
588	20230531	105000	810350000	9530	9530	9530	9530	60
589	20230531	104900	809778200	9530	9550	9560	9520	508
590	20230531	104800	804934550	9560	9530	9560	9530	613
591	20230531	104700	799080460	9530	9530	9530	9530	252
592	20230531	104600	796678900	9530	9530	9530	9520	1050
593	20230531	104500	786682690	9530	9530	9530	9530	338
594	20230531	104400	783461550	9530	9550	9550	9530	467
595	20230531	104300	779009180	9550	9530	9550	9530	635
596	20230531	104200	772956650	9540	9530	9550	9530	241
597	20230531	104100	770657700	9530	9550	9550	9530	295
598	20230531	104000	767844050	9540	9550	9560	9540	591
599	20230531	103900	762201330	9540	9550	9550	9540	139
600	20230531	103800	760875220	9540	9530	9540	9520	442
601	20230531	103700	756661080	9530	9530	9530	9520	423
602	20230531	103600	752630450	9540	9540	9540	9530	122
603	20230531	103500	751467480	9550	9540	9550	9540	109
604	20230531	103400	750427580	9550	9530	9560	9530	57
605	20230531	103300	749884220	9570	9520	9570	9520	179
606	20230531	103200	748179790	9530	9520	9540	9510	1573
607	20230531	103100	733209880	9530	9520	9530	9520	260
608	20230531	103000	730734170	9520	9550	9550	9500	15468
609	20230531	102900	583451570	9550	9560	9560	9550	357
610	20230531	102800	580041890	9570	9570	9570	9560	317
611	20230531	102700	577011320	9570	9560	9570	9560	225
612	20230531	102600	574860060	9560	9560	9560	9560	300
613	20230531	102500	571992060	9590	9570	9590	9560	3741
614	20230531	102400	536216590	9560	9570	9580	9560	350
615	20230531	102300	532868770	9580	9570	9580	9570	593
616	20230531	102200	527193730	9570	9570	9580	9570	349
617	20230531	102100	523853260	9590	9570	9590	9560	178
618	20230531	102000	522149800	9570	9570	9570	9560	1160
619	20230531	101900	511057550	9570	9570	9570	9560	188
620	20230531	101800	509259710	9570	9570	9570	9560	311
621	20230531	101700	506285170	9560	9560	9580	9560	370
622	20230531	101600	502746800	9550	9550	9560	9550	117
623	20230531	101500	501629420	9550	9550	9570	9550	293
624	20230531	101400	498830630	9560	9550	9560	9550	201
625	20230531	101300	496910850	9570	9550	9570	9540	420
626	20230531	101200	492900150	9540	9570	9570	9540	2580
627	20230531	101100	468259640	9570	9560	9570	9560	273
628	20230531	101000	465648460	9570	9570	9570	9560	56
629	20230531	100900	465112980	9560	9570	9570	9550	2133
630	20230531	100800	444721860	9570	9570	9570	9570	1057
631	20230531	100700	434606370	9580	9580	9580	9570	177
632	20230531	100600	432911630	9580	9590	9590	9580	273
633	20230531	100500	430295140	9590	9590	9590	9580	166
634	20230531	100400	428703920	9590	9580	9590	9580	187
635	20230531	100300	426912450	9580	9590	9600	9580	778
636	20230531	100200	419457960	9590	9590	9590	9590	408
637	20230531	100100	415545240	9600	9600	9600	9600	1
638	20230531	100000	415535640	9590	9600	9600	9590	234
639	20230531	095900	413289980	9590	9600	9620	9590	779
640	20230531	095800	405812010	9600	9600	9600	9590	116
641	20230531	095700	404699530	9600	9610	9610	9590	219
642	20230531	095600	402598760	9590	9610	9610	9590	1220
643	20230531	095500	390886880	9610	9610	9620	9600	247
644	20230531	095400	388514040	9620	9600	9620	9600	126
645	20230531	095300	387303800	9620	9600	9620	9590	534
646	20230531	095200	382181700	9600	9600	9600	9600	42
647	20230531	095100	381778500	9590	9600	9600	9590	124
648	20230531	095000	380589270	9600	9610	9610	9590	181
649	20230531	094900	378853450	9610	9610	9620	9610	92
650	20230531	094800	377969320	9600	9600	9600	9590	287
651	20230531	094700	375215880	9600	9590	9600	9590	128
652	20230531	094600	373987850	9610	9610	9610	9580	259
653	20230531	094500	371503210	9610	9600	9610	9600	35
654	20230531	094400	371167200	9600	9610	9620	9600	462
655	20230531	094300	366731230	9600	9610	9630	9600	248
656	20230531	094200	364348100	9610	9610	9620	9610	141
657	20230531	094100	362993080	9610	9610	9610	9610	161
658	20230531	094000	361445870	9610	9590	9610	9590	226
659	20230531	093900	359275560	9590	9600	9610	9590	164
660	20230531	093800	357702670	9600	9610	9610	9600	739
661	20230531	093700	350607250	9610	9600	9610	9600	430
662	20230531	093600	346479010	9610	9600	9610	9600	81
663	20230531	093500	345701380	9590	9610	9610	9590	58
664	20230531	093400	345145120	9590	9630	9630	9590	114
665	20230531	093300	344051740	9640	9610	9640	9610	2141
666	20230531	093200	323441000	9580	9600	9610	9580	873
667	20230531	093100	315068440	9600	9570	9600	9570	535
668	20230531	093000	309946780	9580	9580	9590	9580	475
669	20230531	092900	305395210	9580	9590	9590	9580	128
670	20230531	092800	304168390	9590	9610	9610	9570	277
671	20230531	092700	301513720	9610	9600	9610	9600	220
672	20230531	092600	299401580	9610	9570	9630	9570	2108
673	20230531	092500	279172080	9560	9570	9570	9560	359
674	20230531	092400	275738410	9570	9570	9570	9560	101
675	20230531	092300	274772820	9570	9580	9580	9560	195
676	20230531	092200	272908320	9580	9560	9600	9560	31
677	20230531	092100	272611220	9560	9580	9600	9560	964
678	20230531	092000	263379320	9590	9550	9590	9550	2379
679	20230531	091900	240634300	9550	9560	9560	9540	365
680	20230531	091800	237148540	9550	9560	9570	9550	4118
681	20230531	091700	197818010	9570	9560	9570	9560	512
682	20230531	091600	192922770	9570	9600	9600	9560	174
683	20230531	091500	191257640	9570	9600	9600	9560	3312
684	20230531	091400	159567990	9600	9600	9600	9580	353
685	20230531	091300	156184110	9600	9580	9600	9580	569
686	20230531	091200	150732540	9570	9570	9580	9560	1884
687	20230531	091100	132692490	9580	9580	9600	9580	546
688	20230531	091000	127461240	9590	9590	9600	9580	838
689	20230531	090900	119427010	9600	9630	9640	9590	4382
690	20230531	090800	77331090	9630	9640	9660	9630	788
691	20230531	090700	69736320	9640	9660	9660	9640	343
692	20230531	090600	66429160	9670	9670	9670	9650	366
693	20230531	090500	62897080	9670	9680	9680	9660	116
694	20230531	090400	61776350	9680	9680	9680	9670	51
695	20230531	090300	61283100	9680	9690	9700	9680	212
696	20230531	090200	59230380	9700	9720	9720	9690	299
697	20230531	090100	56327490	9720	9690	9740	9680	1510
698	20230531	090000	41662760	9690	9610	9690	9610	4331