KissMeData/000680/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	211500	423530790	2860	2860	2860	2860	1423
3	20230531	211400	423530790	2860	2860	2860	2860	0
4	20230531	211300	423530790	2860	2860	2860	2860	0
5	20230531	211200	423530790	2860	2860	2860	2860	0
6	20230531	211100	423530790	2860	2860	2860	2860	0
7	20230531	211000	423530790	2860	2860	2860	2860	0
8	20230531	210900	423530790	2860	2860	2860	2860	0
9	20230531	210800	423530790	2860	2860	2860	2860	0
10	20230531	210700	423530790	2860	2860	2860	2860	0
11	20230531	210600	423530790	2860	2860	2860	2860	0
12	20230531	210500	423530790	2860	2860	2860	2860	0
13	20230531	210400	423530790	2860	2860	2860	2860	0
14	20230531	210300	423530790	2860	2860	2860	2860	0
15	20230531	210200	423530790	2860	2860	2860	2860	0
16	20230531	210100	423530790	2860	2860	2860	2860	0
17	20230531	210000	423530790	2860	2860	2860	2860	0
18	20230531	205900	423530790	2860	2860	2860	2860	0
19	20230531	205800	423530790	2860	2860	2860	2860	0
20	20230531	205700	423530790	2860	2860	2860	2860	0
21	20230531	205600	423530790	2860	2860	2860	2860	0
22	20230531	205500	423530790	2860	2860	2860	2860	0
23	20230531	205400	423530790	2860	2860	2860	2860	0
24	20230531	205300	423530790	2860	2860	2860	2860	0
25	20230531	205200	423530790	2860	2860	2860	2860	0
26	20230531	205100	423530790	2860	2860	2860	2860	0
27	20230531	205000	423530790	2860	2860	2860	2860	0
28	20230531	204900	423530790	2860	2860	2860	2860	0
29	20230531	204800	423530790	2860	2860	2860	2860	0
30	20230531	204700	423530790	2860	2860	2860	2860	0
31	20230531	204600	423530790	2860	2860	2860	2860	0
32	20230531	204500	423530790	2860	2860	2860	2860	1423
33	20230531	204400	423530790	2860	2860	2860	2860	0
34	20230531	204300	423530790	2860	2860	2860	2860	0
35	20230531	204200	423530790	2860	2860	2860	2860	0
36	20230531	204100	423530790	2860	2860	2860	2860	0
37	20230531	204000	423530790	2860	2860	2860	2860	0
38	20230531	203900	423530790	2860	2860	2860	2860	0
39	20230531	203800	423530790	2860	2860	2860	2860	0
40	20230531	203700	423530790	2860	2860	2860	2860	0
41	20230531	203600	423530790	2860	2860	2860	2860	0
42	20230531	203500	423530790	2860	2860	2860	2860	0
43	20230531	203400	423530790	2860	2860	2860	2860	0
44	20230531	203300	423530790	2860	2860	2860	2860	0
45	20230531	203200	423530790	2860	2860	2860	2860	0
46	20230531	203100	423530790	2860	2860	2860	2860	0
47	20230531	203000	423530790	2860	2860	2860	2860	0
48	20230531	202900	423530790	2860	2860	2860	2860	0
49	20230531	202800	423530790	2860	2860	2860	2860	0
50	20230531	202700	423530790	2860	2860	2860	2860	0
51	20230531	202600	423530790	2860	2860	2860	2860	0
52	20230531	202500	423530790	2860	2860	2860	2860	0
53	20230531	202400	423530790	2860	2860	2860	2860	0
54	20230531	202300	423530790	2860	2860	2860	2860	0
55	20230531	202200	423530790	2860	2860	2860	2860	0
56	20230531	202100	423530790	2860	2860	2860	2860	0
57	20230531	202000	423530790	2860	2860	2860	2860	0
58	20230531	201900	423530790	2860	2860	2860	2860	0
59	20230531	201800	423530790	2860	2860	2860	2860	0
60	20230531	201700	423530790	2860	2860	2860	2860	0
61	20230531	201600	423530790	2860	2860	2860	2860	0
62	20230531	201500	423530790	2860	2860	2860	2860	1423
63	20230531	201400	423530790	2860	2860	2860	2860	0
64	20230531	201300	423530790	2860	2860	2860	2860	0
65	20230531	201200	423530790	2860	2860	2860	2860	0
66	20230531	201100	423530790	2860	2860	2860	2860	0
67	20230531	201000	423530790	2860	2860	2860	2860	0
68	20230531	200900	423530790	2860	2860	2860	2860	0
69	20230531	200800	423530790	2860	2860	2860	2860	0
70	20230531	200700	423530790	2860	2860	2860	2860	0
71	20230531	200600	423530790	2860	2860	2860	2860	0
72	20230531	200500	423530790	2860	2860	2860	2860	0
73	20230531	200400	423530790	2860	2860	2860	2860	0
74	20230531	200300	423530790	2860	2860	2860	2860	0
75	20230531	200200	423530790	2860	2860	2860	2860	0
76	20230531	200100	423530790	2860	2860	2860	2860	0
77	20230531	200000	423530790	2860	2860	2860	2860	0
78	20230531	195900	423530790	2860	2860	2860	2860	0
79	20230531	195800	423530790	2860	2860	2860	2860	0
80	20230531	195700	423530790	2860	2860	2860	2860	0
81	20230531	195600	423530790	2860	2860	2860	2860	0
82	20230531	195500	423530790	2860	2860	2860	2860	0
83	20230531	195400	423530790	2860	2860	2860	2860	0
84	20230531	195300	423530790	2860	2860	2860	2860	0
85	20230531	195200	423530790	2860	2860	2860	2860	0
86	20230531	195100	423530790	2860	2860	2860	2860	0
87	20230531	195000	423530790	2860	2860	2860	2860	0
88	20230531	194900	423530790	2860	2860	2860	2860	0
89	20230531	194800	423530790	2860	2860	2860	2860	0
90	20230531	194700	423530790	2860	2860	2860	2860	0
91	20230531	194600	423530790	2860	2860	2860	2860	0
92	20230531	194500	423530790	2860	2860	2860	2860	1423
93	20230531	194400	423530790	2860	2860	2860	2860	0
94	20230531	194300	423530790	2860	2860	2860	2860	0
95	20230531	194200	423530790	2860	2860	2860	2860	0
96	20230531	194100	423530790	2860	2860	2860	2860	0
97	20230531	194000	423530790	2860	2860	2860	2860	0
98	20230531	193900	423530790	2860	2860	2860	2860	0
99	20230531	193800	423530790	2860	2860	2860	2860	0
100	20230531	193700	423530790	2860	2860	2860	2860	0
101	20230531	193600	423530790	2860	2860	2860	2860	0
102	20230531	193500	423530790	2860	2860	2860	2860	0
103	20230531	193400	423530790	2860	2860	2860	2860	0
104	20230531	193300	423530790	2860	2860	2860	2860	0
105	20230531	193200	423530790	2860	2860	2860	2860	0
106	20230531	193100	423530790	2860	2860	2860	2860	0
107	20230531	193000	423530790	2860	2860	2860	2860	0
108	20230531	192900	423530790	2860	2860	2860	2860	0
109	20230531	192800	423530790	2860	2860	2860	2860	0
110	20230531	192700	423530790	2860	2860	2860	2860	0
111	20230531	192600	423530790	2860	2860	2860	2860	0
112	20230531	192500	423530790	2860	2860	2860	2860	0
113	20230531	192400	423530790	2860	2860	2860	2860	0
114	20230531	192300	423530790	2860	2860	2860	2860	0
115	20230531	192200	423530790	2860	2860	2860	2860	0
116	20230531	192100	423530790	2860	2860	2860	2860	0
117	20230531	192000	423530790	2860	2860	2860	2860	0
118	20230531	191900	423530790	2860	2860	2860	2860	0
119	20230531	191800	423530790	2860	2860	2860	2860	0
120	20230531	191700	423530790	2860	2860	2860	2860	0
121	20230531	191600	423530790	2860	2860	2860	2860	0
122	20230531	191500	423530790	2860	2860	2860	2860	1423
123	20230531	191400	423530790	2860	2860	2860	2860	0
124	20230531	191300	423530790	2860	2860	2860	2860	0
125	20230531	191200	423530790	2860	2860	2860	2860	0
126	20230531	191100	423530790	2860	2860	2860	2860	0
127	20230531	191000	423530790	2860	2860	2860	2860	0
128	20230531	190900	423530790	2860	2860	2860	2860	0
129	20230531	190800	423530790	2860	2860	2860	2860	0
130	20230531	190700	423530790	2860	2860	2860	2860	0
131	20230531	190600	423530790	2860	2860	2860	2860	0
132	20230531	190500	423530790	2860	2860	2860	2860	0
133	20230531	190400	423530790	2860	2860	2860	2860	0
134	20230531	190300	423530790	2860	2860	2860	2860	0
135	20230531	190200	423530790	2860	2860	2860	2860	0
136	20230531	190100	423530790	2860	2860	2860	2860	0
137	20230531	190000	423530790	2860	2860	2860	2860	0
138	20230531	185900	423530790	2860	2860	2860	2860	0
139	20230531	185800	423530790	2860	2860	2860	2860	0
140	20230531	185700	423530790	2860	2860	2860	2860	0
141	20230531	185600	423530790	2860	2860	2860	2860	0
142	20230531	185500	423530790	2860	2860	2860	2860	0
143	20230531	185400	423530790	2860	2860	2860	2860	0
144	20230531	185300	423530790	2860	2860	2860	2860	0
145	20230531	185200	423530790	2860	2860	2860	2860	0
146	20230531	185100	423530790	2860	2860	2860	2860	0
147	20230531	185000	423530790	2860	2860	2860	2860	0
148	20230531	184900	423530790	2860	2860	2860	2860	0
149	20230531	184800	423530790	2860	2860	2860	2860	0
150	20230531	184700	423530790	2860	2860	2860	2860	0
151	20230531	184600	423530790	2860	2860	2860	2860	0
152	20230531	184500	423530790	2860	2860	2860	2860	1423
153	20230531	184400	423530790	2860	2860	2860	2860	0
154	20230531	184300	423530790	2860	2860	2860	2860	0
155	20230531	184200	423530790	2860	2860	2860	2860	0
156	20230531	184100	423530790	2860	2860	2860	2860	0
157	20230531	184000	423530790	2860	2860	2860	2860	0
158	20230531	183900	423530790	2860	2860	2860	2860	0
159	20230531	183800	423530790	2860	2860	2860	2860	0
160	20230531	183700	423530790	2860	2860	2860	2860	0
161	20230531	183600	423530790	2860	2860	2860	2860	0
162	20230531	183500	423530790	2860	2860	2860	2860	0
163	20230531	183400	423530790	2860	2860	2860	2860	0
164	20230531	183300	423530790	2860	2860	2860	2860	0
165	20230531	183200	423530790	2860	2860	2860	2860	0
166	20230531	183100	423530790	2860	2860	2860	2860	0
167	20230531	183000	423530790	2860	2860	2860	2860	0
168	20230531	182900	423530790	2860	2860	2860	2860	0
169	20230531	182800	423530790	2860	2860	2860	2860	0
170	20230531	182700	423530790	2860	2860	2860	2860	0
171	20230531	182600	423530790	2860	2860	2860	2860	0
172	20230531	182500	423530790	2860	2860	2860	2860	0
173	20230531	182400	423530790	2860	2860	2860	2860	0
174	20230531	182300	423530790	2860	2860	2860	2860	0
175	20230531	182200	423530790	2860	2860	2860	2860	0
176	20230531	182100	423530790	2860	2860	2860	2860	0
177	20230531	182000	423530790	2860	2860	2860	2860	0
178	20230531	181900	423530790	2860	2860	2860	2860	0
179	20230531	181800	423530790	2860	2860	2860	2860	0
180	20230531	181700	423530790	2860	2860	2860	2860	0
181	20230531	181600	423530790	2860	2860	2860	2860	0
182	20230531	181500	423530790	2860	2860	2860	2860	1423
183	20230531	181400	423530790	2860	2860	2860	2860	0
184	20230531	181300	423530790	2860	2860	2860	2860	0
185	20230531	181200	423530790	2860	2860	2860	2860	0
186	20230531	181100	423530790	2860	2860	2860	2860	0
187	20230531	181000	423530790	2860	2860	2860	2860	0
188	20230531	180900	423530790	2860	2860	2860	2860	0
189	20230531	180800	423530790	2860	2860	2860	2860	0
190	20230531	180700	423530790	2860	2860	2860	2860	0
191	20230531	180600	423530790	2860	2860	2860	2860	0
192	20230531	180500	423530790	2860	2860	2860	2860	0
193	20230531	180400	423530790	2860	2860	2860	2860	0
194	20230531	180300	423530790	2860	2860	2860	2860	0
195	20230531	180200	423530790	2860	2860	2860	2860	0
196	20230531	180100	423530790	2860	2860	2860	2860	0
197	20230531	180000	423530790	2860	2860	2860	2860	0
198	20230531	175900	423530790	2860	2860	2860	2860	0
199	20230531	175800	423530790	2860	2860	2860	2860	0
200	20230531	175700	423530790	2860	2860	2860	2860	0
201	20230531	175600	423530790	2860	2860	2860	2860	0
202	20230531	175500	423530790	2860	2860	2860	2860	0
203	20230531	175400	423530790	2860	2860	2860	2860	0
204	20230531	175300	423530790	2860	2860	2860	2860	0
205	20230531	175200	423530790	2860	2860	2860	2860	0
206	20230531	175100	423530790	2860	2860	2860	2860	0
207	20230531	175000	423530790	2860	2860	2860	2860	0
208	20230531	174900	423530790	2860	2860	2860	2860	0
209	20230531	174800	423530790	2860	2860	2860	2860	0
210	20230531	174700	423530790	2860	2860	2860	2860	0
211	20230531	174600	423530790	2860	2860	2860	2860	0
212	20230531	174500	423530790	2860	2860	2860	2860	1423
213	20230531	174400	423530790	2860	2860	2860	2860	0
214	20230531	174300	423530790	2860	2860	2860	2860	0
215	20230531	174200	423530790	2860	2860	2860	2860	0
216	20230531	174100	423530790	2860	2860	2860	2860	0
217	20230531	174000	423530790	2860	2860	2860	2860	0
218	20230531	173900	423530790	2860	2860	2860	2860	0
219	20230531	173800	423530790	2860	2860	2860	2860	0
220	20230531	173700	423530790	2860	2860	2860	2860	0
221	20230531	173600	423530790	2860	2860	2860	2860	0
222	20230531	173500	423530790	2860	2860	2860	2860	0
223	20230531	173400	423530790	2860	2860	2860	2860	0
224	20230531	173300	423530790	2860	2860	2860	2860	0
225	20230531	173200	423530790	2860	2860	2860	2860	0
226	20230531	173100	423530790	2860	2860	2860	2860	0
227	20230531	173000	423530790	2860	2860	2860	2860	0
228	20230531	172900	423530790	2860	2860	2860	2860	0
229	20230531	172800	423530790	2860	2860	2860	2860	0
230	20230531	172700	423530790	2860	2860	2860	2860	0
231	20230531	172600	423530790	2860	2860	2860	2860	0
232	20230531	172500	423530790	2860	2860	2860	2860	0
233	20230531	172400	423530790	2860	2860	2860	2860	0
234	20230531	172300	423530790	2860	2860	2860	2860	0
235	20230531	172200	423530790	2860	2860	2860	2860	0
236	20230531	172100	423530790	2860	2860	2860	2860	0
237	20230531	172000	423530790	2860	2860	2860	2860	0
238	20230531	171900	423530790	2860	2860	2860	2860	0
239	20230531	171800	423530790	2860	2860	2860	2860	0
240	20230531	171700	423530790	2860	2860	2860	2860	0
241	20230531	171600	423530790	2860	2860	2860	2860	0
242	20230531	171500	423530790	2860	2860	2860	2860	1423
243	20230531	171400	423530790	2860	2860	2860	2860	0
244	20230531	171300	423530790	2860	2860	2860	2860	0
245	20230531	171200	423530790	2860	2860	2860	2860	0
246	20230531	171100	423530790	2860	2860	2860	2860	0
247	20230531	171000	423530790	2860	2860	2860	2860	0
248	20230531	170900	423530790	2860	2860	2860	2860	0
249	20230531	170800	423530790	2860	2860	2860	2860	0
250	20230531	170700	423530790	2860	2860	2860	2860	0
251	20230531	170600	423530790	2860	2860	2860	2860	0
252	20230531	170500	423530790	2860	2860	2860	2860	0
253	20230531	170400	423530790	2860	2860	2860	2860	0
254	20230531	170300	423530790	2860	2860	2860	2860	0
255	20230531	170200	423530790	2860	2860	2860	2860	0
256	20230531	170100	423530790	2860	2860	2860	2860	0
257	20230531	170000	423530790	2860	2860	2860	2860	0
258	20230531	165900	423530790	2860	2860	2860	2860	0
259	20230531	165800	423530790	2860	2860	2860	2860	0
260	20230531	165700	423530790	2860	2860	2860	2860	0
261	20230531	165600	423530790	2860	2860	2860	2860	0
262	20230531	165500	423530790	2860	2860	2860	2860	0
263	20230531	165400	423530790	2860	2860	2860	2860	0
264	20230531	165300	423530790	2860	2860	2860	2860	0
265	20230531	165200	423530790	2860	2860	2860	2860	0
266	20230531	165100	423530790	2860	2860	2860	2860	0
267	20230531	165000	423530790	2860	2860	2860	2860	0
268	20230531	164900	423530790	2860	2860	2860	2860	0
269	20230531	164800	423530790	2860	2860	2860	2860	0
270	20230531	164700	423530790	2860	2860	2860	2860	0
271	20230531	164600	423530790	2860	2860	2860	2860	0
272	20230531	164500	423530790	2860	2860	2860	2860	1423
273	20230531	164400	423530790	2860	2860	2860	2860	0
274	20230531	164300	423530790	2860	2860	2860	2860	0
275	20230531	164200	423530790	2860	2860	2860	2860	0
276	20230531	164100	423530790	2860	2860	2860	2860	0
277	20230531	164000	423530790	2860	2860	2860	2860	0
278	20230531	163900	423530790	2860	2860	2860	2860	0
279	20230531	163800	423530790	2860	2860	2860	2860	0
280	20230531	163700	423530790	2860	2860	2860	2860	0
281	20230531	163600	423530790	2860	2860	2860	2860	0
282	20230531	163500	423530790	2860	2860	2860	2860	0
283	20230531	163400	423530790	2860	2860	2860	2860	0
284	20230531	163300	423530790	2860	2860	2860	2860	0
285	20230531	163200	423530790	2860	2860	2860	2860	0
286	20230531	163100	423530790	2860	2860	2860	2860	0
287	20230531	163000	423530790	2860	2860	2860	2860	0
288	20230531	162900	423530790	2860	2860	2860	2860	0
289	20230531	162800	423530790	2860	2860	2860	2860	0
290	20230531	162700	423530790	2860	2860	2860	2860	0
291	20230531	162600	423530790	2860	2860	2860	2860	0
292	20230531	162500	423530790	2860	2860	2860	2860	0
293	20230531	162400	423530790	2860	2860	2860	2860	0
294	20230531	162300	423530790	2860	2860	2860	2860	0
295	20230531	162200	423530790	2860	2860	2860	2860	0
296	20230531	162100	423530790	2860	2860	2860	2860	0
297	20230531	162000	423530790	2860	2860	2860	2860	0
298	20230531	161900	423530790	2860	2860	2860	2860	0
299	20230531	161800	423530790	2860	2860	2860	2860	0
300	20230531	161700	423530790	2860	2860	2860	2860	0
301	20230531	161600	423530790	2860	2860	2860	2860	0
302	20230531	161500	423530790	2860	2860	2860	2860	1423
303	20230531	161400	423530790	2860	2860	2860	2860	0
304	20230531	161300	423530790	2860	2860	2860	2860	0
305	20230531	161200	423530790	2860	2860	2860	2860	0
306	20230531	161100	423530790	2860	2860	2860	2860	0
307	20230531	161000	423530790	2860	2860	2860	2860	0
308	20230531	160900	423530790	2860	2860	2860	2860	0
309	20230531	160800	423530790	2860	2860	2860	2860	0
310	20230531	160700	423530790	2860	2860	2860	2860	0
311	20230531	160600	423530790	2860	2860	2860	2860	0
312	20230531	160500	423530790	2860	2860	2860	2860	0
313	20230531	160400	423530790	2860	2860	2860	2860	0
314	20230531	160300	423530790	2860	2860	2860	2860	0
315	20230531	160200	423530790	2860	2860	2860	2860	0
316	20230531	160100	423530790	2860	2860	2860	2860	0
317	20230531	160000	423530790	2860	2860	2860	2860	0
318	20230531	155900	423530790	2860	2860	2860	2860	0
319	20230531	155800	423530790	2860	2860	2860	2860	0
320	20230531	155700	423530790	2860	2860	2860	2860	0
321	20230531	155600	423530790	2860	2860	2860	2860	0
322	20230531	155500	423530790	2860	2860	2860	2860	0
323	20230531	155400	423530790	2860	2860	2860	2860	0
324	20230531	155300	423530790	2860	2860	2860	2860	0
325	20230531	155200	423530790	2860	2860	2860	2860	0
326	20230531	155100	423530790	2860	2860	2860	2860	0
327	20230531	155000	423530790	2860	2860	2860	2860	0
328	20230531	154900	423530790	2860	2860	2860	2860	0
329	20230531	154800	423530790	2860	2860	2860	2860	0
330	20230531	154700	423530790	2860	2860	2860	2860	0
331	20230531	154600	423530790	2860	2860	2860	2860	0
332	20230531	154500	423530790	2860	2860	2860	2860	1423
333	20230531	154400	423530790	2860	2860	2860	2860	0
334	20230531	154300	423530790	2860	2860	2860	2860	0
335	20230531	154200	423530790	2860	2860	2860	2860	0
336	20230531	154100	423530790	2860	2860	2860	2860	0
337	20230531	154000	423530790	2860	2860	2860	2860	0
338	20230531	153900	423530790	2860	2860	2860	2860	0
339	20230531	153800	423530790	2860	2860	2860	2860	0
340	20230531	153700	423530790	2860	2860	2860	2860	0
341	20230531	153600	423530790	2860	2860	2860	2860	0
342	20230531	153500	423530790	2860	2860	2860	2860	0
343	20230531	153400	423530790	2860	2860	2860	2860	0
344	20230531	153300	423530790	2860	2860	2860	2860	0
345	20230531	153200	423530790	2860	2860	2860	2860	0
346	20230531	153100	423530790	2860	2860	2860	2860	0
347	20230531	153000	423530790	2860	2860	2860	2860	1423
348	20230531	152900	419461010	2870	2870	2870	2870	0
349	20230531	152800	419461010	2870	2870	2870	2870	0
350	20230531	152700	419461010	2870	2870	2870	2870	0
351	20230531	152600	419461010	2870	2870	2870	2870	0
352	20230531	152500	419461010	2870	2870	2870	2870	0
353	20230531	152400	419461010	2870	2870	2870	2870	0
354	20230531	152300	419461010	2870	2870	2870	2870	0
355	20230531	152200	419461010	2870	2870	2870	2870	0
356	20230531	152100	419461010	2870	2870	2870	2870	0
357	20230531	152000	419461010	2870	2870	2870	2870	0
358	20230531	151900	419461010	2870	2890	2890	2870	19
359	20230531	151800	419406120	2895	2895	2895	2895	0
360	20230531	151700	419406120	2895	2865	2895	2865	5
361	20230531	151600	419391740	2870	2870	2870	2870	21
362	20230531	151500	419331470	2870	2895	2895	2870	479
363	20230531	151400	417956715	2870	2880	2880	2870	1553
364	20230531	151300	413490550	2875	2900	2900	2875	175
365	20230531	151200	412983675	2900	2895	2900	2895	3156
366	20230531	151100	403833235	2870	2890	2890	2870	567
367	20230531	151000	402204590	2890	2900	2910	2890	8658
368	20230531	150900	377098885	2900	2850	2900	2850	13587
369	20230531	150800	338011910	2850	2850	2850	2850	0
370	20230531	150700	338011910	2850	2850	2850	2850	2493
371	20230531	150600	330906860	2860	2830	2860	2830	2998
372	20230531	150500	322357415	2825	2825	2825	2825	0
373	20230531	150400	322357415	2825	2825	2825	2825	0
374	20230531	150300	322357415	2825	2830	2830	2825	4
375	20230531	150200	322346100	2830	2830	2830	2830	0
376	20230531	150100	322346100	2830	2830	2830	2830	0
377	20230531	150000	322346100	2830	2845	2845	2830	10575
378	20230531	145900	292372625	2855	2855	2855	2855	0
379	20230531	145800	292372625	2855	2855	2855	2855	0
380	20230531	145700	292372625	2855	2855	2855	2855	0
381	20230531	145600	292372625	2855	2855	2855	2845	15
382	20230531	145500	292329810	2855	2845	2855	2845	115
383	20230531	145400	292001615	2845	2845	2845	2845	0
384	20230531	145300	292001615	2845	2850	2850	2845	144
385	20230531	145200	291591220	2850	2820	2850	2820	8605
386	20230531	145100	267124535	2800	2800	2800	2800	0
387	20230531	145000	267124535	2800	2800	2800	2800	38
388	20230531	144900	267018135	2795	2795	2795	2795	1
389	20230531	144800	267015340	2795	2810	2810	2795	7570
390	20230531	144700	245817775	2810	2810	2810	2810	0
391	20230531	144600	245817775	2810	2810	2810	2810	1
392	20230531	144500	245814965	2820	2820	2820	2820	0
393	20230531	144400	245814965	2820	2820	2820	2820	0
394	20230531	144300	245814965	2820	2820	2820	2820	0
395	20230531	144200	245814965	2820	2820	2820	2820	1
396	20230531	144100	245812145	2820	2820	2820	2820	0
397	20230531	144000	245812145	2820	2820	2820	2820	0
398	20230531	143900	245812145	2820	2820	2820	2820	14
399	20230531	143800	245772665	2830	2830	2830	2830	0
400	20230531	143700	245772665	2830	2830	2830	2830	0
401	20230531	143600	245772665	2830	2830	2830	2810	55
402	20230531	143500	245617035	2830	2825	2830	2825	800
403	20230531	143400	243353900	2810	2810	2810	2810	0
404	20230531	143300	243353900	2810	2810	2810	2810	1
405	20230531	143200	243351090	2825	2825	2825	2825	0
406	20230531	143100	243351090	2825	2825	2825	2825	0
407	20230531	143000	243351090	2825	2825	2825	2825	0
408	20230531	142900	243351090	2825	2810	2825	2810	4
409	20230531	142800	243339805	2810	2810	2810	2810	0
410	20230531	142700	243339805	2810	2810	2810	2810	0
411	20230531	142600	243339805	2810	2810	2810	2810	1
412	20230531	142500	243336995	2810	2810	2810	2810	13
413	20230531	142400	243300465	2810	2810	2810	2810	0
414	20230531	142300	243300465	2810	2810	2810	2810	0
415	20230531	142200	243300465	2810	2810	2810	2810	151
416	20230531	142100	242876155	2810	2820	2820	2810	3000
417	20230531	142000	234431165	2830	2830	2830	2830	0
418	20230531	141900	234431165	2830	2805	2830	2805	3742
419	20230531	141800	223875385	2795	2795	2795	2795	1
420	20230531	141700	223872590	2795	2795	2795	2795	0
421	20230531	141600	223872590	2795	2795	2795	2795	0
422	20230531	141500	223872590	2795	2795	2795	2795	1
423	20230531	141400	223869795	2800	2800	2800	2800	987
424	20230531	141300	221106195	2800	2800	2800	2800	12
425	20230531	141200	221072595	2800	2800	2800	2800	1
426	20230531	141100	221069795	2800	2800	2800	2800	0
427	20230531	141000	221069795	2800	2800	2800	2800	0
428	20230531	140900	221069795	2800	2800	2800	2800	0
429	20230531	140800	221069795	2800	2800	2800	2800	1
430	20230531	140700	221066995	2805	2805	2805	2805	232
431	20230531	140600	220416235	2805	2805	2805	2805	768
432	20230531	140500	218261995	2800	2790	2800	2790	2000
433	20230531	140400	212664445	2785	2765	2785	2765	1905
434	20230531	140300	207375650	2765	2765	2765	2765	150
435	20230531	140200	206960900	2765	2755	2765	2755	303
436	20230531	140100	206123555	2760	2760	2760	2760	0
437	20230531	140000	206123555	2760	2760	2760	2760	0
438	20230531	135900	206123555	2760	2760	2760	2760	0
439	20230531	135800	206123555	2760	2760	2760	2760	1
440	20230531	135700	206120795	2760	2760	2760	2760	0
441	20230531	135600	206120795	2760	2760	2760	2760	0
442	20230531	135500	206120795	2760	2760	2760	2760	1
443	20230531	135400	206118035	2755	2755	2755	2755	221
444	20230531	135300	205509180	2755	2755	2755	2755	0
445	20230531	135200	205509180	2755	2755	2755	2755	0
446	20230531	135100	205509180	2755	2760	2760	2755	26
447	20230531	135000	205437425	2760	2760	2760	2760	0
448	20230531	134900	205437425	2760	2760	2760	2760	0
449	20230531	134800	205437425	2760	2760	2760	2760	1
450	20230531	134700	205434665	2765	2765	2765	2765	1
451	20230531	134600	205431900	2760	2765	2765	2760	471
452	20230531	134500	204131925	2785	2775	2785	2775	10
453	20230531	134400	204104115	2765	2765	2765	2765	1
454	20230531	134300	204101350	2780	2780	2780	2780	10
455	20230531	134200	204073550	2760	2760	2760	2760	0
456	20230531	134100	204073550	2760	2760	2760	2760	1
457	20230531	134000	204070790	2780	2780	2780	2780	1
458	20230531	133900	204068010	2765	2765	2765	2765	30
459	20230531	133800	203985060	2760	2760	2760	2760	501
460	20230531	133700	202602300	2765	2770	2770	2765	1070
461	20230531	133600	199641270	2770	2770	2770	2770	0
462	20230531	133500	199641270	2770	2770	2770	2770	0
463	20230531	133400	199641270	2770	2770	2770	2770	1
464	20230531	133300	199638500	2780	2780	2780	2780	1
465	20230531	133200	199635720	2780	2780	2780	2780	6
466	20230531	133100	199619040	2780	2780	2780	2780	60
467	20230531	133000	199452240	2780	2780	2780	2780	0
468	20230531	132900	199452240	2780	2780	2780	2780	0
469	20230531	132800	199452240	2780	2780	2780	2780	1
470	20230531	132700	199449460	2780	2780	2780	2780	17
471	20230531	132600	199402200	2780	2780	2780	2780	0
472	20230531	132500	199402200	2780	2780	2780	2780	1
473	20230531	132400	199399420	2770	2770	2770	2770	1
474	20230531	132300	199396650	2770	2770	2770	2770	0
475	20230531	132200	199396650	2770	2770	2770	2770	0
476	20230531	132100	199396650	2770	2770	2770	2770	0
477	20230531	132000	199396650	2770	2775	2780	2770	501
478	20230531	131900	198004100	2775	2775	2775	2775	0
479	20230531	131800	198004100	2775	2775	2775	2775	801
480	20230531	131700	195781325	2770	2770	2770	2770	1
481	20230531	131600	195778555	2770	2770	2770	2770	0
482	20230531	131500	195778555	2770	2770	2770	2770	0
483	20230531	131400	195778555	2770	2770	2770	2770	0
484	20230531	131300	195778555	2770	2770	2770	2770	455
485	20230531	131200	194518205	2765	2765	2765	2765	0
486	20230531	131100	194518205	2765	2765	2765	2765	0
487	20230531	131000	194518205	2765	2770	2770	2765	39
488	20230531	130900	194410180	2770	2770	2770	2770	0
489	20230531	130800	194410180	2770	2770	2770	2770	62
490	20230531	130700	194238440	2765	2765	2765	2765	1
491	20230531	130600	194235675	2770	2770	2770	2770	0
492	20230531	130500	194235675	2770	2775	2775	2770	2238
493	20230531	130400	188033410	2775	2775	2775	2775	0
494	20230531	130300	188033410	2775	2775	2775	2775	1
495	20230531	130200	188030635	2780	2780	2780	2780	0
496	20230531	130100	188030635	2780	2780	2780	2780	1027
497	20230531	130000	185175575	2780	2780	2780	2780	1
498	20230531	125900	185172795	2785	2785	2785	2785	0
499	20230531	125800	185172795	2785	2785	2785	2785	0
500	20230531	125700	185172795	2785	2780	2785	2780	2
501	20230531	125600	185167230	2785	2785	2785	2785	0
502	20230531	125500	185167230	2785	2785	2785	2785	0
503	20230531	125400	185167230	2785	2785	2785	2785	1
504	20230531	125300	185164445	2780	2785	2785	2780	13
505	20230531	125200	185128245	2785	2785	2785	2785	1
506	20230531	125100	185125460	2780	2780	2780	2780	0
507	20230531	125000	185125460	2780	2780	2780	2780	1
508	20230531	124900	185122680	2785	2785	2785	2785	1
509	20230531	124800	185119895	2785	2785	2785	2785	0
510	20230531	124700	185119895	2785	2785	2785	2785	1
511	20230531	124600	185117110	2780	2780	2780	2780	1
512	20230531	124500	185114330	2785	2785	2785	2785	0
513	20230531	124400	185114330	2785	2785	2785	2785	30
514	20230531	124300	185030780	2785	2785	2785	2780	3
515	20230531	124200	185022430	2780	2780	2780	2780	0
516	20230531	124100	185022430	2780	2780	2780	2780	0
517	20230531	124000	185022430	2780	2780	2780	2780	0
518	20230531	123900	185022430	2780	2780	2780	2780	1
519	20230531	123800	185019650	2785	2785	2785	2785	2
520	20230531	123700	185014080	2780	2780	2780	2780	0
521	20230531	123600	185014080	2780	2780	2780	2780	1
522	20230531	123500	185011300	2785	2785	2785	2785	0
523	20230531	123400	185011300	2785	2785	2785	2785	0
524	20230531	123300	185011300	2785	2780	2785	2780	2
525	20230531	123200	185005735	2785	2785	2785	2785	0
526	20230531	123100	185005735	2785	2785	2785	2785	0
527	20230531	123000	185005735	2785	2785	2785	2785	0
528	20230531	122900	185005735	2785	2780	2785	2780	2
529	20230531	122800	185000170	2785	2785	2785	2785	0
530	20230531	122700	185000170	2785	2785	2785	2785	1
531	20230531	122600	184997385	2780	2780	2780	2780	1
532	20230531	122500	184994605	2780	2780	2780	2780	0
533	20230531	122400	184994605	2780	2780	2780	2780	1
534	20230531	122300	184991825	2775	2775	2775	2775	1
535	20230531	122200	184989050	2775	2775	2775	2775	1
536	20230531	122100	184986275	2775	2775	2775	2775	0
537	20230531	122000	184986275	2775	2775	2775	2775	0
538	20230531	121900	184986275	2775	2775	2780	2775	11
539	20230531	121800	184955705	2770	2770	2775	2770	152
540	20230531	121700	184534660	2770	2770	2770	2770	0
541	20230531	121600	184534660	2770	2770	2770	2770	0
542	20230531	121500	184534660	2770	2770	2770	2770	1
543	20230531	121400	184531890	2770	2770	2770	2770	0
544	20230531	121300	184531890	2770	2770	2770	2770	0
545	20230531	121200	184531890	2770	2770	2770	2770	1
546	20230531	121100	184529120	2775	2775	2775	2775	1
547	20230531	121000	184526345	2790	2780	2790	2780	11
548	20230531	120900	184495755	2775	2795	2795	2775	2000
549	20230531	120800	178941900	2795	2795	2815	2795	6
550	20230531	120700	178925080	2770	2800	2800	2770	5000
551	20230531	120600	165048530	2805	2805	2805	2805	15
552	20230531	120500	165006455	2800	2800	2800	2800	1
553	20230531	120400	165003655	2810	2810	2810	2810	10
554	20230531	120300	164975555	2810	2810	2810	2810	0
555	20230531	120200	164975555	2810	2800	2810	2800	256
556	20230531	120100	164258110	2810	2810	2810	2810	2
557	20230531	120000	164252490	2810	2810	2810	2810	11
558	20230531	115900	164221580	2805	2770	2805	2770	5679
559	20230531	115800	148389500	2775	2775	2775	2775	21
560	20230531	115700	148331225	2775	2775	2775	2775	0
561	20230531	115600	148331225	2775	2775	2775	2775	1
562	20230531	115500	148328450	2770	2770	2770	2770	1
563	20230531	115400	148325680	2775	2775	2775	2775	5
564	20230531	115300	148311805	2770	2770	2770	2770	9
565	20230531	115200	148286875	2765	2765	2765	2765	1
566	20230531	115100	148284110	2770	2770	2770	2770	1
567	20230531	115000	148281340	2765	2765	2765	2765	0
568	20230531	114900	148281340	2765	2765	2765	2765	0
569	20230531	114800	148281340	2765	2770	2770	2765	2
570	20230531	114700	148275805	2765	2765	2765	2765	0
571	20230531	114600	148275805	2765	2765	2765	2765	0
572	20230531	114500	148275805	2765	2765	2765	2765	2
573	20230531	114400	148270275	2770	2770	2770	2770	0
574	20230531	114300	148270275	2770	2770	2770	2770	0
575	20230531	114200	148270275	2770	2770	2770	2770	0
576	20230531	114100	148270275	2770	2770	2770	2770	1
577	20230531	114000	148267505	2770	2780	2780	2770	126
578	20230531	113900	147918320	2780	2765	2780	2740	6600
579	20230531	113800	129807085	2765	2765	2765	2765	1
580	20230531	113700	129804320	2770	2770	2770	2770	0
581	20230531	113600	129804320	2770	2770	2770	2770	0
582	20230531	113500	129804320	2770	2770	2770	2770	1
583	20230531	113400	129801550	2765	2770	2770	2765	2
584	20230531	113300	129796015	2765	2765	2765	2765	0
585	20230531	113200	129796015	2765	2765	2765	2765	208
586	20230531	113100	129220895	2760	2755	2760	2755	15
587	20230531	113000	129179505	2765	2775	2775	2740	11246
588	20230531	112900	98249085	2775	2775	2775	2775	0
589	20230531	112800	98249085	2775	2770	2775	2770	2
590	20230531	112700	98243540	2775	2775	2775	2775	0
591	20230531	112600	98243540	2775	2775	2775	2775	0
592	20230531	112500	98243540	2775	2770	2775	2765	1382
593	20230531	112400	94415395	2765	2780	2780	2765	6524
594	20230531	112300	76339485	2770	2790	2790	2770	10520
595	20230531	112200	47113510	2790	2790	2790	2790	0
596	20230531	112100	47113510	2790	2790	2790	2790	1
597	20230531	112000	47110720	2795	2795	2795	2795	65
598	20230531	111900	46929045	2800	2800	2800	2800	1
599	20230531	111800	46926245	2800	2810	2810	2795	4445
600	20230531	111700	34475740	2810	2810	2810	2810	1
601	20230531	111600	34472930	2810	2810	2810	2810	0
602	20230531	111500	34472930	2810	2810	2810	2810	0
603	20230531	111400	34472930	2810	2810	2810	2810	12
604	20230531	111300	34439210	2810	2810	2810	2810	0
605	20230531	111200	34439210	2810	2810	2810	2810	627
606	20230531	111100	32677340	2810	2810	2810	2810	20
607	20230531	111000	32621140	2810	2810	2810	2810	1
608	20230531	110900	32618330	2810	2810	2810	2810	0
609	20230531	110800	32618330	2810	2810	2810	2810	0
610	20230531	110700	32618330	2810	2810	2810	2810	1
611	20230531	110600	32615520	2810	2810	2810	2810	0
612	20230531	110500	32615520	2810	2810	2810	2810	5
613	20230531	110400	32601470	2810	2810	2810	2810	0
614	20230531	110300	32601470	2810	2810	2810	2810	760
615	20230531	110200	30465870	2810	2810	2810	2810	5
616	20230531	110100	30451820	2810	2810	2810	2810	0
617	20230531	110000	30451820	2810	2810	2815	2810	233
618	20230531	105900	29797085	2810	2810	2810	2810	35
619	20230531	105800	29698735	2810	2810	2810	2810	1300
620	20230531	105700	26045735	2810	2810	2810	2810	1
621	20230531	105600	26042925	2810	2810	2810	2810	0
622	20230531	105500	26042925	2810	2810	2810	2810	0
623	20230531	105400	26042925	2810	2810	2810	2810	1
624	20230531	105300	26040115	2810	2810	2810	2810	0
625	20230531	105200	26040115	2810	2810	2810	2810	0
626	20230531	105100	26040115	2810	2810	2810	2810	0
627	20230531	105000	26040115	2810	2810	2810	2810	1
628	20230531	104900	26037305	2815	2815	2815	2815	1
629	20230531	104800	26034490	2810	2810	2810	2810	38
630	20230531	104700	25927710	2810	2810	2810	2810	1
631	20230531	104600	25924900	2810	2810	2810	2810	0
632	20230531	104500	25924900	2810	2810	2810	2810	0
633	20230531	104400	25924900	2810	2810	2810	2810	200
634	20230531	104300	25362900	2810	2810	2810	2810	1
635	20230531	104200	25360090	2815	2815	2815	2815	0
636	20230531	104100	25360090	2815	2815	2815	2815	0
637	20230531	104000	25360090	2815	2815	2815	2815	0
638	20230531	103900	25360090	2815	2815	2815	2815	179
639	20230531	103800	24856205	2815	2815	2815	2815	0
640	20230531	103700	24856205	2815	2815	2815	2815	0
641	20230531	103600	24856205	2815	2815	2815	2815	0
642	20230531	103500	24856205	2815	2815	2815	2815	21
643	20230531	103400	24797090	2815	2815	2815	2815	0
644	20230531	103300	24797090	2815	2815	2815	2815	0
645	20230531	103200	24797090	2815	2815	2815	2815	0
646	20230531	103100	24797090	2815	2815	2815	2815	799
647	20230531	103000	22547905	2815	2820	2820	2815	1006
648	20230531	102900	19712510	2825	2830	2830	2825	695
649	20230531	102800	17749130	2830	2830	2830	2830	407
650	20230531	102700	16597320	2830	2830	2830	2830	0
651	20230531	102600	16597320	2830	2830	2830	2830	0
652	20230531	102500	16597320	2830	2830	2830	2830	0
653	20230531	102400	16597320	2830	2830	2830	2830	0
654	20230531	102300	16597320	2830	2830	2830	2830	0
655	20230531	102200	16597320	2830	2830	2830	2830	0
656	20230531	102100	16597320	2830	2830	2830	2830	0
657	20230531	102000	16597320	2830	2835	2835	2830	50
658	20230531	101900	16455815	2845	2845	2845	2845	0
659	20230531	101800	16455815	2845	2845	2845	2845	0
660	20230531	101700	16455815	2845	2840	2845	2840	2
661	20230531	101600	16450130	2840	2840	2840	2840	0
662	20230531	101500	16450130	2840	2840	2840	2840	0
663	20230531	101400	16450130	2840	2840	2840	2840	1
664	20230531	101300	16447290	2845	2845	2845	2845	3
665	20230531	101200	16438755	2845	2845	2845	2845	0
666	20230531	101100	16438755	2845	2840	2845	2840	2
667	20230531	101000	16433070	2830	2830	2830	2830	0
668	20230531	100900	16433070	2830	2830	2830	2830	0
669	20230531	100800	16433070	2830	2830	2830	2830	0
670	20230531	100700	16433070	2830	2830	2830	2830	0
671	20230531	100600	16433070	2830	2830	2830	2830	0
672	20230531	100500	16433070	2830	2830	2830	2830	0
673	20230531	100400	16433070	2830	2830	2830	2830	0
674	20230531	100300	16433070	2830	2830	2830	2830	190
675	20230531	100200	15895370	2840	2840	2840	2840	1
676	20230531	100100	15892530	2845	2845	2845	2845	0
677	20230531	100000	15892530	2845	2845	2845	2845	0
678	20230531	095900	15892530	2845	2845	2845	2845	0
679	20230531	095800	15892530	2845	2845	2845	2845	0
680	20230531	095700	15892530	2845	2845	2845	2845	0
681	20230531	095600	15892530	2845	2845	2845	2845	0
682	20230531	095500	15892530	2845	2845	2845	2845	0
683	20230531	095400	15892530	2845	2845	2845	2845	0
684	20230531	095300	15892530	2845	2845	2845	2845	0
685	20230531	095200	15892530	2845	2845	2845	2845	0
686	20230531	095100	15892530	2845	2845	2845	2845	0
687	20230531	095000	15892530	2845	2845	2845	2845	0
688	20230531	094900	15892530	2845	2845	2845	2845	0
689	20230531	094800	15892530	2845	2845	2845	2845	0
690	20230531	094700	15892530	2845	2845	2845	2845	0
691	20230531	094600	15892530	2845	2845	2845	2845	3
692	20230531	094500	15883995	2825	2840	2840	2825	101
693	20230531	094400	15598655	2845	2845	2845	2845	5
694	20230531	094300	15584430	2845	2845	2845	2845	0
695	20230531	094200	15584430	2845	2845	2845	2845	0
696	20230531	094100	15584430	2845	2845	2845	2845	0
697	20230531	094000	15584430	2845	2845	2845	2845	0
698	20230531	093900	15584430	2845	2845	2845	2845	0
699	20230531	093800	15584430	2845	2845	2845	2845	0
700	20230531	093700	15584430	2845	2845	2845	2845	0
701	20230531	093600	15584430	2845	2845	2845	2845	1
702	20230531	093500	15581585	2845	2845	2845	2845	0
703	20230531	093400	15581585	2845	2845	2845	2845	0
704	20230531	093300	15581585	2845	2845	2845	2845	0
705	20230531	093200	15581585	2845	2845	2845	2845	0
706	20230531	093100	15581585	2845	2845	2845	2845	1
707	20230531	093000	15578740	2840	2845	2845	2840	284
708	20230531	092900	14770810	2845	2845	2845	2845	7
709	20230531	092800	14750895	2845	2840	2845	2840	231
710	20230531	092700	14093860	2840	2840	2840	2840	0
711	20230531	092600	14093860	2840	2835	2840	2835	835
712	20230531	092500	11722490	2830	2830	2830	2830	1
713	20230531	092400	11719660	2825	2825	2825	2825	0
714	20230531	092300	11719660	2825	2825	2825	2825	0
715	20230531	092200	11719660	2825	2825	2825	2825	88
716	20230531	092100	11471060	2825	2825	2825	2825	8
717	20230531	092000	11448460	2810	2810	2810	2810	0
718	20230531	091900	11448460	2810	2810	2810	2810	0
719	20230531	091800	11448460	2810	2810	2810	2810	0
720	20230531	091700	11448460	2810	2810	2810	2810	94
721	20230531	091600	11184320	2825	2825	2825	2825	0
722	20230531	091500	11184320	2825	2825	2825	2825	0
723	20230531	091400	11184320	2825	2825	2825	2825	0
724	20230531	091300	11184320	2825	2825	2825	2825	1
725	20230531	091200	11181495	2810	2810	2810	2810	0
726	20230531	091100	11181495	2810	2815	2815	2810	2248
727	20230531	091000	4862830	2815	2820	2820	2815	46
728	20230531	090900	4733330	2825	2825	2825	2825	0
729	20230531	090800	4733330	2825	2825	2825	2825	0
730	20230531	090700	4733330	2825	2825	2825	2825	0
731	20230531	090600	4733330	2825	2825	2825	2825	0
732	20230531	090500	4733330	2825	2830	2830	2825	1403
733	20230531	090400	769215	2830	2840	2840	2830	184
734	20230531	090300	247475	2840	2840	2840	2840	8
735	20230531	090200	224755	2845	2845	2845	2845	60
736	20230531	090100	54055	2845	2845	2845	2845	0
737	20230531	090000	54055	2845	2845	2845	2845	19