KissMeData/005690/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	204500	1578672100	8870	8870	8870	8870	29038
3	20230531	204400	1578672100	8870	8870	8870	8870	0
4	20230531	204300	1578672100	8870	8870	8870	8870	0
5	20230531	204200	1578672100	8870	8870	8870	8870	0
6	20230531	204100	1578672100	8870	8870	8870	8870	0
7	20230531	204000	1578672100	8870	8870	8870	8870	0
8	20230531	203900	1578672100	8870	8870	8870	8870	0
9	20230531	203800	1578672100	8870	8870	8870	8870	0
10	20230531	203700	1578672100	8870	8870	8870	8870	0
11	20230531	203600	1578672100	8870	8870	8870	8870	0
12	20230531	203500	1578672100	8870	8870	8870	8870	0
13	20230531	203400	1578672100	8870	8870	8870	8870	0
14	20230531	203300	1578672100	8870	8870	8870	8870	0
15	20230531	203200	1578672100	8870	8870	8870	8870	0
16	20230531	203100	1578672100	8870	8870	8870	8870	0
17	20230531	203000	1578672100	8870	8870	8870	8870	0
18	20230531	202900	1578672100	8870	8870	8870	8870	0
19	20230531	202800	1578672100	8870	8870	8870	8870	0
20	20230531	202700	1578672100	8870	8870	8870	8870	0
21	20230531	202600	1578672100	8870	8870	8870	8870	0
22	20230531	202500	1578672100	8870	8870	8870	8870	0
23	20230531	202400	1578672100	8870	8870	8870	8870	0
24	20230531	202300	1578672100	8870	8870	8870	8870	0
25	20230531	202200	1578672100	8870	8870	8870	8870	0
26	20230531	202100	1578672100	8870	8870	8870	8870	0
27	20230531	202000	1578672100	8870	8870	8870	8870	0
28	20230531	201900	1578672100	8870	8870	8870	8870	0
29	20230531	201800	1578672100	8870	8870	8870	8870	0
30	20230531	201700	1578672100	8870	8870	8870	8870	0
31	20230531	201600	1578672100	8870	8870	8870	8870	0
32	20230531	201500	1578672100	8870	8870	8870	8870	29038
33	20230531	201400	1578672100	8870	8870	8870	8870	0
34	20230531	201300	1578672100	8870	8870	8870	8870	0
35	20230531	201200	1578672100	8870	8870	8870	8870	0
36	20230531	201100	1578672100	8870	8870	8870	8870	0
37	20230531	201000	1578672100	8870	8870	8870	8870	0
38	20230531	200900	1578672100	8870	8870	8870	8870	0
39	20230531	200800	1578672100	8870	8870	8870	8870	0
40	20230531	200700	1578672100	8870	8870	8870	8870	0
41	20230531	200600	1578672100	8870	8870	8870	8870	0
42	20230531	200500	1578672100	8870	8870	8870	8870	0
43	20230531	200400	1578672100	8870	8870	8870	8870	0
44	20230531	200300	1578672100	8870	8870	8870	8870	0
45	20230531	200200	1578672100	8870	8870	8870	8870	0
46	20230531	200100	1578672100	8870	8870	8870	8870	0
47	20230531	200000	1578672100	8870	8870	8870	8870	0
48	20230531	195900	1578672100	8870	8870	8870	8870	0
49	20230531	195800	1578672100	8870	8870	8870	8870	0
50	20230531	195700	1578672100	8870	8870	8870	8870	0
51	20230531	195600	1578672100	8870	8870	8870	8870	0
52	20230531	195500	1578672100	8870	8870	8870	8870	0
53	20230531	195400	1578672100	8870	8870	8870	8870	0
54	20230531	195300	1578672100	8870	8870	8870	8870	0
55	20230531	195200	1578672100	8870	8870	8870	8870	0
56	20230531	195100	1578672100	8870	8870	8870	8870	0
57	20230531	195000	1578672100	8870	8870	8870	8870	0
58	20230531	194900	1578672100	8870	8870	8870	8870	0
59	20230531	194800	1578672100	8870	8870	8870	8870	0
60	20230531	194700	1578672100	8870	8870	8870	8870	0
61	20230531	194600	1578672100	8870	8870	8870	8870	0
62	20230531	194500	1578672100	8870	8870	8870	8870	29038
63	20230531	194400	1578672100	8870	8870	8870	8870	0
64	20230531	194300	1578672100	8870	8870	8870	8870	0
65	20230531	194200	1578672100	8870	8870	8870	8870	0
66	20230531	194100	1578672100	8870	8870	8870	8870	0
67	20230531	194000	1578672100	8870	8870	8870	8870	0
68	20230531	193900	1578672100	8870	8870	8870	8870	0
69	20230531	193800	1578672100	8870	8870	8870	8870	0
70	20230531	193700	1578672100	8870	8870	8870	8870	0
71	20230531	193600	1578672100	8870	8870	8870	8870	0
72	20230531	193500	1578672100	8870	8870	8870	8870	0
73	20230531	193400	1578672100	8870	8870	8870	8870	0
74	20230531	193300	1578672100	8870	8870	8870	8870	0
75	20230531	193200	1578672100	8870	8870	8870	8870	0
76	20230531	193100	1578672100	8870	8870	8870	8870	0
77	20230531	193000	1578672100	8870	8870	8870	8870	0
78	20230531	192900	1578672100	8870	8870	8870	8870	0
79	20230531	192800	1578672100	8870	8870	8870	8870	0
80	20230531	192700	1578672100	8870	8870	8870	8870	0
81	20230531	192600	1578672100	8870	8870	8870	8870	0
82	20230531	192500	1578672100	8870	8870	8870	8870	0
83	20230531	192400	1578672100	8870	8870	8870	8870	0
84	20230531	192300	1578672100	8870	8870	8870	8870	0
85	20230531	192200	1578672100	8870	8870	8870	8870	0
86	20230531	192100	1578672100	8870	8870	8870	8870	0
87	20230531	192000	1578672100	8870	8870	8870	8870	0
88	20230531	191900	1578672100	8870	8870	8870	8870	0
89	20230531	191800	1578672100	8870	8870	8870	8870	0
90	20230531	191700	1578672100	8870	8870	8870	8870	0
91	20230531	191600	1578672100	8870	8870	8870	8870	0
92	20230531	191500	1578672100	8870	8870	8870	8870	29038
93	20230531	191400	1578672100	8870	8870	8870	8870	0
94	20230531	191300	1578672100	8870	8870	8870	8870	0
95	20230531	191200	1578672100	8870	8870	8870	8870	0
96	20230531	191100	1578672100	8870	8870	8870	8870	0
97	20230531	191000	1578672100	8870	8870	8870	8870	0
98	20230531	190900	1578672100	8870	8870	8870	8870	0
99	20230531	190800	1578672100	8870	8870	8870	8870	0
100	20230531	190700	1578672100	8870	8870	8870	8870	0
101	20230531	190600	1578672100	8870	8870	8870	8870	0
102	20230531	190500	1578672100	8870	8870	8870	8870	0
103	20230531	190400	1578672100	8870	8870	8870	8870	0
104	20230531	190300	1578672100	8870	8870	8870	8870	0
105	20230531	190200	1578672100	8870	8870	8870	8870	0
106	20230531	190100	1578672100	8870	8870	8870	8870	0
107	20230531	190000	1578672100	8870	8870	8870	8870	0
108	20230531	185900	1578672100	8870	8870	8870	8870	0
109	20230531	185800	1578672100	8870	8870	8870	8870	0
110	20230531	185700	1578672100	8870	8870	8870	8870	0
111	20230531	185600	1578672100	8870	8870	8870	8870	0
112	20230531	185500	1578672100	8870	8870	8870	8870	0
113	20230531	185400	1578672100	8870	8870	8870	8870	0
114	20230531	185300	1578672100	8870	8870	8870	8870	0
115	20230531	185200	1578672100	8870	8870	8870	8870	0
116	20230531	185100	1578672100	8870	8870	8870	8870	0
117	20230531	185000	1578672100	8870	8870	8870	8870	0
118	20230531	184900	1578672100	8870	8870	8870	8870	0
119	20230531	184800	1578672100	8870	8870	8870	8870	0
120	20230531	184700	1578672100	8870	8870	8870	8870	0
121	20230531	184600	1578672100	8870	8870	8870	8870	0
122	20230531	184500	1578672100	8870	8870	8870	8870	29038
123	20230531	184400	1578672100	8870	8870	8870	8870	0
124	20230531	184300	1578672100	8870	8870	8870	8870	0
125	20230531	184200	1578672100	8870	8870	8870	8870	0
126	20230531	184100	1578672100	8870	8870	8870	8870	0
127	20230531	184000	1578672100	8870	8870	8870	8870	0
128	20230531	183900	1578672100	8870	8870	8870	8870	0
129	20230531	183800	1578672100	8870	8870	8870	8870	0
130	20230531	183700	1578672100	8870	8870	8870	8870	0
131	20230531	183600	1578672100	8870	8870	8870	8870	0
132	20230531	183500	1578672100	8870	8870	8870	8870	0
133	20230531	183400	1578672100	8870	8870	8870	8870	0
134	20230531	183300	1578672100	8870	8870	8870	8870	0
135	20230531	183200	1578672100	8870	8870	8870	8870	0
136	20230531	183100	1578672100	8870	8870	8870	8870	0
137	20230531	183000	1578672100	8870	8870	8870	8870	0
138	20230531	182900	1578672100	8870	8870	8870	8870	0
139	20230531	182800	1578672100	8870	8870	8870	8870	0
140	20230531	182700	1578672100	8870	8870	8870	8870	0
141	20230531	182600	1578672100	8870	8870	8870	8870	0
142	20230531	182500	1578672100	8870	8870	8870	8870	0
143	20230531	182400	1578672100	8870	8870	8870	8870	0
144	20230531	182300	1578672100	8870	8870	8870	8870	0
145	20230531	182200	1578672100	8870	8870	8870	8870	0
146	20230531	182100	1578672100	8870	8870	8870	8870	0
147	20230531	182000	1578672100	8870	8870	8870	8870	0
148	20230531	181900	1578672100	8870	8870	8870	8870	0
149	20230531	181800	1578672100	8870	8870	8870	8870	0
150	20230531	181700	1578672100	8870	8870	8870	8870	0
151	20230531	181600	1578672100	8870	8870	8870	8870	0
152	20230531	181500	1578672100	8870	8870	8870	8870	29038
153	20230531	181400	1578672100	8870	8870	8870	8870	0
154	20230531	181300	1578672100	8870	8870	8870	8870	0
155	20230531	181200	1578672100	8870	8870	8870	8870	0
156	20230531	181100	1578672100	8870	8870	8870	8870	0
157	20230531	181000	1578672100	8870	8870	8870	8870	0
158	20230531	180900	1578672100	8870	8870	8870	8870	0
159	20230531	180800	1578672100	8870	8870	8870	8870	0
160	20230531	180700	1578672100	8870	8870	8870	8870	0
161	20230531	180600	1578672100	8870	8870	8870	8870	0
162	20230531	180500	1578672100	8870	8870	8870	8870	0
163	20230531	180400	1578672100	8870	8870	8870	8870	0
164	20230531	180300	1578672100	8870	8870	8870	8870	0
165	20230531	180200	1578672100	8870	8870	8870	8870	0
166	20230531	180100	1578672100	8870	8870	8870	8870	0
167	20230531	180000	1578672100	8870	8870	8870	8870	0
168	20230531	175900	1578672100	8870	8870	8870	8870	0
169	20230531	175800	1578672100	8870	8870	8870	8870	0
170	20230531	175700	1578672100	8870	8870	8870	8870	0
171	20230531	175600	1578672100	8870	8870	8870	8870	0
172	20230531	175500	1578672100	8870	8870	8870	8870	0
173	20230531	175400	1578672100	8870	8870	8870	8870	0
174	20230531	175300	1578672100	8870	8870	8870	8870	0
175	20230531	175200	1578672100	8870	8870	8870	8870	0
176	20230531	175100	1578672100	8870	8870	8870	8870	0
177	20230531	175000	1578672100	8870	8870	8870	8870	0
178	20230531	174900	1578672100	8870	8870	8870	8870	0
179	20230531	174800	1578672100	8870	8870	8870	8870	0
180	20230531	174700	1578672100	8870	8870	8870	8870	0
181	20230531	174600	1578672100	8870	8870	8870	8870	0
182	20230531	174500	1578672100	8870	8870	8870	8870	29038
183	20230531	174400	1578672100	8870	8870	8870	8870	0
184	20230531	174300	1578672100	8870	8870	8870	8870	0
185	20230531	174200	1578672100	8870	8870	8870	8870	0
186	20230531	174100	1578672100	8870	8870	8870	8870	0
187	20230531	174000	1578672100	8870	8870	8870	8870	0
188	20230531	173900	1578672100	8870	8870	8870	8870	0
189	20230531	173800	1578672100	8870	8870	8870	8870	0
190	20230531	173700	1578672100	8870	8870	8870	8870	0
191	20230531	173600	1578672100	8870	8870	8870	8870	0
192	20230531	173500	1578672100	8870	8870	8870	8870	0
193	20230531	173400	1578672100	8870	8870	8870	8870	0
194	20230531	173300	1578672100	8870	8870	8870	8870	0
195	20230531	173200	1578672100	8870	8870	8870	8870	0
196	20230531	173100	1578672100	8870	8870	8870	8870	0
197	20230531	173000	1578672100	8870	8870	8870	8870	0
198	20230531	172900	1578672100	8870	8870	8870	8870	0
199	20230531	172800	1578672100	8870	8870	8870	8870	0
200	20230531	172700	1578672100	8870	8870	8870	8870	0
201	20230531	172600	1578672100	8870	8870	8870	8870	0
202	20230531	172500	1578672100	8870	8870	8870	8870	0
203	20230531	172400	1578672100	8870	8870	8870	8870	0
204	20230531	172300	1578672100	8870	8870	8870	8870	0
205	20230531	172200	1578672100	8870	8870	8870	8870	0
206	20230531	172100	1578672100	8870	8870	8870	8870	0
207	20230531	172000	1578672100	8870	8870	8870	8870	0
208	20230531	171900	1578672100	8870	8870	8870	8870	0
209	20230531	171800	1578672100	8870	8870	8870	8870	0
210	20230531	171700	1578672100	8870	8870	8870	8870	0
211	20230531	171600	1578672100	8870	8870	8870	8870	0
212	20230531	171500	1578672100	8870	8870	8870	8870	29038
213	20230531	171400	1578672100	8870	8870	8870	8870	0
214	20230531	171300	1578672100	8870	8870	8870	8870	0
215	20230531	171200	1578672100	8870	8870	8870	8870	0
216	20230531	171100	1578672100	8870	8870	8870	8870	0
217	20230531	171000	1578672100	8870	8870	8870	8870	0
218	20230531	170900	1578672100	8870	8870	8870	8870	0
219	20230531	170800	1578672100	8870	8870	8870	8870	0
220	20230531	170700	1578672100	8870	8870	8870	8870	0
221	20230531	170600	1578672100	8870	8870	8870	8870	0
222	20230531	170500	1578672100	8870	8870	8870	8870	0
223	20230531	170400	1578672100	8870	8870	8870	8870	0
224	20230531	170300	1578672100	8870	8870	8870	8870	0
225	20230531	170200	1578672100	8870	8870	8870	8870	0
226	20230531	170100	1578672100	8870	8870	8870	8870	0
227	20230531	170000	1578672100	8870	8870	8870	8870	0
228	20230531	165900	1578672100	8870	8870	8870	8870	0
229	20230531	165800	1578672100	8870	8870	8870	8870	0
230	20230531	165700	1578672100	8870	8870	8870	8870	0
231	20230531	165600	1578672100	8870	8870	8870	8870	0
232	20230531	165500	1578672100	8870	8870	8870	8870	0
233	20230531	165400	1578672100	8870	8870	8870	8870	0
234	20230531	165300	1578672100	8870	8870	8870	8870	0
235	20230531	165200	1578672100	8870	8870	8870	8870	0
236	20230531	165100	1578672100	8870	8870	8870	8870	0
237	20230531	165000	1578672100	8870	8870	8870	8870	0
238	20230531	164900	1578672100	8870	8870	8870	8870	0
239	20230531	164800	1578672100	8870	8870	8870	8870	0
240	20230531	164700	1578672100	8870	8870	8870	8870	0
241	20230531	164600	1578672100	8870	8870	8870	8870	0
242	20230531	164500	1578672100	8870	8870	8870	8870	29038
243	20230531	164400	1578672100	8870	8870	8870	8870	0
244	20230531	164300	1578672100	8870	8870	8870	8870	0
245	20230531	164200	1578672100	8870	8870	8870	8870	0
246	20230531	164100	1578672100	8870	8870	8870	8870	0
247	20230531	164000	1578672100	8870	8870	8870	8870	0
248	20230531	163900	1578672100	8870	8870	8870	8870	0
249	20230531	163800	1578672100	8870	8870	8870	8870	0
250	20230531	163700	1578672100	8870	8870	8870	8870	0
251	20230531	163600	1578672100	8870	8870	8870	8870	0
252	20230531	163500	1578672100	8870	8870	8870	8870	0
253	20230531	163400	1578672100	8870	8870	8870	8870	0
254	20230531	163300	1578672100	8870	8870	8870	8870	0
255	20230531	163200	1578672100	8870	8870	8870	8870	0
256	20230531	163100	1578672100	8870	8870	8870	8870	0
257	20230531	163000	1578672100	8870	8870	8870	8870	0
258	20230531	162900	1578672100	8870	8870	8870	8870	0
259	20230531	162800	1578672100	8870	8870	8870	8870	0
260	20230531	162700	1578672100	8870	8870	8870	8870	0
261	20230531	162600	1578672100	8870	8870	8870	8870	0
262	20230531	162500	1578672100	8870	8870	8870	8870	0
263	20230531	162400	1578672100	8870	8870	8870	8870	0
264	20230531	162300	1578672100	8870	8870	8870	8870	0
265	20230531	162200	1578672100	8870	8870	8870	8870	0
266	20230531	162100	1578672100	8870	8870	8870	8870	0
267	20230531	162000	1578672100	8870	8870	8870	8870	0
268	20230531	161900	1578672100	8870	8870	8870	8870	0
269	20230531	161800	1578672100	8870	8870	8870	8870	0
270	20230531	161700	1578672100	8870	8870	8870	8870	0
271	20230531	161600	1578672100	8870	8870	8870	8870	0
272	20230531	161500	1578672100	8870	8870	8870	8870	29038
273	20230531	161400	1578672100	8870	8870	8870	8870	0
274	20230531	161300	1578672100	8870	8870	8870	8870	0
275	20230531	161200	1578672100	8870	8870	8870	8870	0
276	20230531	161100	1578672100	8870	8870	8870	8870	0
277	20230531	161000	1578672100	8870	8870	8870	8870	0
278	20230531	160900	1578672100	8870	8870	8870	8870	0
279	20230531	160800	1578672100	8870	8870	8870	8870	0
280	20230531	160700	1578672100	8870	8870	8870	8870	0
281	20230531	160600	1578672100	8870	8870	8870	8870	0
282	20230531	160500	1578672100	8870	8870	8870	8870	0
283	20230531	160400	1578672100	8870	8870	8870	8870	0
284	20230531	160300	1578672100	8870	8870	8870	8870	0
285	20230531	160200	1578672100	8870	8870	8870	8870	0
286	20230531	160100	1578672100	8870	8870	8870	8870	0
287	20230531	160000	1578672100	8870	8870	8870	8870	0
288	20230531	155900	1578672100	8870	8870	8870	8870	0
289	20230531	155800	1578672100	8870	8870	8870	8870	0
290	20230531	155700	1578672100	8870	8870	8870	8870	0
291	20230531	155600	1578672100	8870	8870	8870	8870	0
292	20230531	155500	1578672100	8870	8870	8870	8870	0
293	20230531	155400	1578672100	8870	8870	8870	8870	0
294	20230531	155300	1578672100	8870	8870	8870	8870	0
295	20230531	155200	1578672100	8870	8870	8870	8870	0
296	20230531	155100	1578672100	8870	8870	8870	8870	0
297	20230531	155000	1578672100	8870	8870	8870	8870	0
298	20230531	154900	1578672100	8870	8870	8870	8870	0
299	20230531	154800	1578672100	8870	8870	8870	8870	0
300	20230531	154700	1578672100	8870	8870	8870	8870	0
301	20230531	154600	1578672100	8870	8870	8870	8870	0
302	20230531	154500	1578672100	8870	8870	8870	8870	29038
303	20230531	154400	1578672100	8870	8870	8870	8870	0
304	20230531	154300	1578672100	8870	8870	8870	8870	0
305	20230531	154200	1578672100	8870	8870	8870	8870	0
306	20230531	154100	1578672100	8870	8870	8870	8870	0
307	20230531	154000	1578672100	8870	8870	8870	8870	0
308	20230531	153900	1578672100	8870	8870	8870	8870	0
309	20230531	153800	1578672100	8870	8870	8870	8870	0
310	20230531	153700	1578672100	8870	8870	8870	8870	0
311	20230531	153600	1578672100	8870	8870	8870	8870	0
312	20230531	153500	1578672100	8870	8870	8870	8870	0
313	20230531	153400	1578672100	8870	8870	8870	8870	0
314	20230531	153300	1578672100	8870	8870	8870	8870	0
315	20230531	153200	1578672100	8870	8870	8870	8870	0
316	20230531	153100	1578672100	8870	8870	8870	8870	0
317	20230531	153000	1578672100	8870	8870	8870	8870	29038
318	20230531	152900	1321105040	8900	8900	8900	8900	0
319	20230531	152800	1321105040	8900	8900	8900	8900	0
320	20230531	152700	1321105040	8900	8900	8900	8900	0
321	20230531	152600	1321105040	8900	8900	8900	8900	0
322	20230531	152500	1321105040	8900	8900	8900	8900	0
323	20230531	152400	1321105040	8900	8900	8900	8900	0
324	20230531	152300	1321105040	8900	8900	8900	8900	0
325	20230531	152200	1321105040	8900	8900	8900	8900	0
326	20230531	152100	1321105040	8900	8900	8900	8900	0
327	20230531	152000	1321105040	8900	8900	8900	8900	0
328	20230531	151900	1321105040	8900	8910	8930	8900	1389
329	20230531	151800	1308715290	8920	8920	8920	8910	9
330	20230531	151700	1308635080	8920	8920	8920	8910	11
331	20230531	151600	1308537000	8920	8900	8920	8900	1895
332	20230531	151500	1291654250	8910	8910	8910	8900	309
333	20230531	151400	1288902570	8900	8900	8910	8900	187
334	20230531	151300	1287237740	8910	8920	8920	8900	975
335	20230531	151200	1278551340	8900	8910	8920	8900	1425
336	20230531	151100	1265854490	8910	8900	8910	8900	240
337	20230531	151000	1263716470	8900	8900	8910	8900	821
338	20230531	150900	1256403430	8890	8900	8900	8890	475
339	20230531	150800	1252175980	8900	8900	8910	8890	1448
340	20230531	150700	1239290320	8900	8900	8910	8900	380
341	20230531	150600	1235907740	8910	8900	8910	8900	3514
342	20230531	150500	1204631640	8900	8910	8910	8900	2735
343	20230531	150400	1180281020	8910	8900	8910	8900	182
344	20230531	150300	1178659480	8910	8900	8910	8900	1990
345	20230531	150200	1160946020	8910	8920	8920	8900	861
346	20230531	150100	1153278050	8910	8920	8920	8910	466
347	20230531	150000	1149124520	8900	8910	8920	8900	2071
348	20230531	145900	1130690010	8900	8920	8920	8900	3875
349	20230531	145800	1096164880	8920	8910	8920	8910	478
350	20230531	145700	1091903430	8910	8930	8930	8910	4812
351	20230531	145600	1048985340	8930	8930	8930	8920	215
352	20230531	145500	1047065500	8930	8930	8930	8920	493
353	20230531	145400	1042664220	8920	8930	8930	8920	624
354	20230531	145300	1037092670	8920	8930	8930	8920	423
355	20230531	145200	1033318010	8920	8930	8930	8920	1172
356	20230531	145100	1022863120	8920	8920	8920	8920	8
357	20230531	145000	1022791760	8930	8930	8930	8920	106
358	20230531	144900	1021846170	8920	8930	8930	8920	407
359	20230531	144800	1018215520	8930	8940	8940	8920	2086
360	20230531	144700	999592270	8930	8920	8930	8920	283
361	20230531	144600	997065120	8930	8920	8930	8920	26
362	20230531	144500	996833160	8930	8930	8930	8920	292
363	20230531	144400	994228460	8930	8930	8930	8920	22
364	20230531	144300	994032050	8930	8930	8930	8930	22
365	20230531	144200	993835590	8940	8940	8940	8920	114
366	20230531	144100	992818620	8930	8940	8940	8930	16
367	20230531	144000	992675690	8920	8930	8930	8920	1164
368	20230531	143900	982281720	8940	8930	8940	8930	25
369	20230531	143800	982058230	8940	8930	8940	8930	82
370	20230531	143700	981325160	8930	8940	8940	8930	7
371	20230531	143600	981262590	8940	8940	8940	8930	377
372	20230531	143500	977892230	8930	8930	8940	8930	372
373	20230531	143400	974568220	8930	8930	8940	8930	258
374	20230531	143300	972263370	8930	8940	8940	8930	6
375	20230531	143200	972209740	8930	8940	8940	8930	338
376	20230531	143100	969188540	8940	8920	8940	8920	244
377	20230531	143000	967011880	8920	8930	8940	8920	1173
378	20230531	142900	956527070	8940	8930	8940	8930	34
379	20230531	142800	956223390	8940	8940	8940	8930	8
380	20230531	142700	956151890	8940	8940	8940	8940	16
381	20230531	142600	956008850	8950	8950	8950	8940	58
382	20230531	142500	955490260	8950	8940	8950	8940	969
383	20230531	142400	946827390	8940	8940	8940	8930	55
384	20230531	142300	946336190	8950	8940	8950	8940	800
385	20230531	142200	939177010	8940	8950	8950	8930	1291
386	20230531	142100	927647120	8940	8940	8940	8940	1
387	20230531	142000	927638180	8940	8940	8940	8940	0
388	20230531	141900	927638180	8940	8940	8940	8940	256
389	20230531	141800	925349540	8940	8940	8940	8940	2079
390	20230531	141700	906763280	8930	8930	8930	8930	0
391	20230531	141600	906763280	8930	8930	8940	8930	86
392	20230531	141500	905995250	8940	8940	8940	8940	10
393	20230531	141400	905905850	8940	8940	8940	8940	4
394	20230531	141300	905870090	8940	8940	8940	8940	0
395	20230531	141200	905870090	8940	8930	8940	8930	6
396	20230531	141100	905816460	8940	8940	8940	8940	151
397	20230531	141000	904466520	8940	8940	8940	8940	0
398	20230531	140900	904466520	8940	8940	8940	8940	47
399	20230531	140800	904046340	8930	8930	8930	8930	72
400	20230531	140700	903403380	8930	8930	8940	8930	29
401	20230531	140600	903144340	8930	8930	8930	8930	21
402	20230531	140500	902956810	8930	8930	8930	8930	241
403	20230531	140400	900804680	8920	8930	8930	8920	81
404	20230531	140300	900082150	8930	8920	8930	8920	6
405	20230531	140200	900028580	8930	8930	8930	8930	15
406	20230531	140100	899894630	8930	8930	8940	8930	478
407	20230531	140000	895626040	8930	8930	8940	8930	422
408	20230531	135900	891857570	8940	8920	8940	8920	235
409	20230531	135800	889760350	8930	8930	8940	8930	17
410	20230531	135700	889608530	8940	8940	8940	8940	307
411	20230531	135600	886863950	8920	8930	8930	8920	115
412	20230531	135500	885837020	8930	8930	8940	8930	19
413	20230531	135400	885667330	8940	8940	8940	8930	108
414	20230531	135300	884702820	8940	8930	8940	8930	322
415	20230531	135200	881827350	8930	8930	8930	8930	335
416	20230531	135100	878835800	8930	8930	8930	8930	21
417	20230531	135000	878648270	8930	8930	8930	8930	107
418	20230531	134900	877692760	8920	8930	8930	8920	381
419	20230531	134800	874290440	8930	8930	8930	8930	115
420	20230531	134700	873263490	8930	8930	8930	8930	1
421	20230531	134600	873254560	8930	8930	8930	8930	7
422	20230531	134500	873192050	8930	8930	8930	8920	57
423	20230531	134400	872683540	8930	8930	8930	8920	85
424	20230531	134300	871925270	8930	8920	8930	8920	19
425	20230531	134200	871755720	8900	8910	8910	8900	2684
426	20230531	134100	847856480	8910	8920	8920	8910	12182
427	20230531	134000	739253460	8930	8930	8930	8920	3206
428	20230531	133900	710624300	8930	8940	8940	8930	558
429	20230531	133800	705641300	8930	8930	8940	8930	305
430	20230531	133700	702917600	8930	8940	8940	8930	12
431	20230531	133600	702810340	8940	8940	8940	8940	526
432	20230531	133500	698107900	8940	8950	8950	8940	305
433	20230531	133400	695381160	8940	8940	8940	8940	60
434	20230531	133300	694844760	8940	8950	8950	8940	35
435	20230531	133200	694531810	8940	8950	8950	8940	3
436	20230531	133100	694504980	8950	8940	8950	8940	7
437	20230531	133000	694442340	8940	8950	8950	8940	154
438	20230531	132900	693064640	8940	8950	8950	8940	1056
439	20230531	132800	683623940	8950	8950	8950	8950	240
440	20230531	132700	681475940	8950	8950	8950	8950	4
441	20230531	132600	681440140	8950	8940	8950	8940	2
442	20230531	132500	681422250	8950	8950	8950	8950	5
443	20230531	132400	681377500	8950	8950	8950	8950	0
444	20230531	132300	681377500	8950	8950	8950	8950	7
445	20230531	132200	681314850	8950	8950	8950	8950	400
446	20230531	132100	677734850	8960	8950	8960	8950	6
447	20230531	132000	677681100	8960	8960	8960	8960	5
448	20230531	131900	677636300	8960	8950	8960	8950	678
449	20230531	131800	671568080	8950	8950	8950	8950	6
450	20230531	131700	671514380	8950	8950	8950	8950	101
451	20230531	131600	670610430	8940	8950	8950	8940	8
452	20230531	131500	670538840	8950	8950	8950	8950	200
453	20230531	131400	668748840	8950	8950	8950	8950	10
454	20230531	131300	668659340	8940	8940	8940	8940	0
455	20230531	131200	668659340	8940	8950	8950	8940	5
456	20230531	131100	668614600	8940	8950	8950	8940	107
457	20230531	131000	667658010	8950	8950	8950	8950	5
458	20230531	130900	667613260	8950	8950	8950	8950	125
459	20230531	130800	666494510	8950	8950	8950	8950	6
460	20230531	130700	666440810	8940	8940	8940	8940	3253
461	20230531	130600	637358990	8950	8950	8950	8950	206
462	20230531	130500	635515290	8950	8950	8950	8950	5
463	20230531	130400	635470540	8950	8950	8950	8950	1
464	20230531	130300	635461590	8950	8950	8950	8940	205
465	20230531	130200	633626850	8950	8950	8950	8950	636
466	20230531	130100	627934650	8950	8960	8960	8950	205
467	20230531	130000	626099850	8960	8960	8960	8960	1
468	20230531	125900	626090890	8960	8960	8960	8960	5
469	20230531	125800	626046090	8950	8960	8960	8950	205
470	20230531	125700	624211330	8950	8960	8960	8950	56
471	20230531	125600	623710070	8960	8950	8960	8950	103
472	20230531	125500	622788210	8960	8960	8960	8960	4
473	20230531	125400	622752370	8960	8950	8960	8950	3
474	20230531	125300	622725500	8950	8960	8960	8950	206
475	20230531	125200	620881640	8960	8950	8960	8950	1130
476	20230531	125100	610768130	8950	8960	8960	8950	40
477	20230531	125000	610410080	8960	8960	8960	8960	0
478	20230531	124900	610410080	8960	8960	8960	8950	46
479	20230531	124800	609997930	8960	8960	8960	8960	4
480	20230531	124700	609962090	8950	8960	8960	8950	57
481	20230531	124600	609451870	8960	8960	8960	8950	131
482	20230531	124500	608278370	8960	8960	8960	8960	40
483	20230531	124400	607919970	8960	8960	8960	8950	1319
484	20230531	124300	596113810	8960	8960	8960	8960	0
485	20230531	124200	596113810	8960	8960	8960	8960	30
486	20230531	124100	595845010	8960	8960	8960	8960	66
487	20230531	124000	595253650	8960	8960	8960	8950	10
488	20230531	123900	595164060	8960	8960	8960	8960	20
489	20230531	123800	594984860	8960	8960	8960	8950	3549
490	20230531	123700	563221170	8960	8960	8960	8960	10
491	20230531	123600	563131570	8960	8960	8960	8960	6
492	20230531	123500	563077810	8960	8950	8960	8950	181
493	20230531	123400	561456060	8960	8960	8960	8960	81
494	20230531	123300	560730300	8960	8960	8960	8960	0
495	20230531	123200	560730300	8960	8950	8960	8950	31
496	20230531	123100	560452810	8950	8960	8960	8950	6
497	20230531	123000	560399060	8960	8960	8960	8960	1
498	20230531	122900	560390100	8960	8960	8960	8960	15
499	20230531	122800	560255700	8950	8950	8950	8950	1100
500	20230531	122700	550410700	8960	8960	8960	8960	5
501	20230531	122600	550365900	8960	8950	8960	8950	3
502	20230531	122500	550339030	8960	8960	8960	8960	5
503	20230531	122400	550294230	8960	8960	8960	8960	60
504	20230531	122300	549756630	8960	8960	8960	8960	8
505	20230531	122200	549684950	8960	8960	8960	8960	2
506	20230531	122100	549667030	8950	8960	8960	8950	7
507	20230531	122000	549604320	8960	8960	8960	8960	0
508	20230531	121900	549604320	8960	8960	8960	8960	35
509	20230531	121800	549290720	8960	8960	8960	8960	0
510	20230531	121700	549290720	8960	8960	8960	8960	6
511	20230531	121600	549236960	8950	8960	8960	8950	11
512	20230531	121500	549138410	8960	8960	8960	8960	4
513	20230531	121400	549102570	8960	8960	8960	8960	5
514	20230531	121300	549057770	8950	8950	8950	8950	0
515	20230531	121200	549057770	8950	8960	8960	8950	6
516	20230531	121100	549004020	8960	8960	8960	8960	100
517	20230531	121000	548108020	8960	8960	8960	8960	5
518	20230531	120900	548063220	8950	8950	8950	8950	200
519	20230531	120800	546273220	8960	8960	8960	8960	4
520	20230531	120700	546237380	8950	8950	8950	8950	1
521	20230531	120600	546228430	8960	8960	8960	8960	5
522	20230531	120500	546183630	8960	8960	8960	8960	0
523	20230531	120400	546183630	8960	8960	8960	8960	5
524	20230531	120300	546138830	8960	8950	8960	8950	2
525	20230531	120200	546120920	8960	8960	8960	8960	5
526	20230531	120100	546076120	8960	8960	8960	8960	0
527	20230531	120000	546076120	8960	8960	8960	8960	4
528	20230531	115900	546040280	8960	8960	8960	8960	61
529	20230531	115800	545493720	8950	8950	8950	8950	1
530	20230531	115700	545484770	8960	8960	8960	8960	18
531	20230531	115600	545323490	8950	8960	8960	8950	2
532	20230531	115500	545305580	8960	8960	8960	8960	7
533	20230531	115400	545242860	8950	8950	8950	8950	213
534	20230531	115300	543336510	8960	8960	8960	8960	4
535	20230531	115200	543300670	8960	8960	8960	8960	17
536	20230531	115100	543148350	8960	8960	8960	8960	5
537	20230531	115000	543103550	8960	8960	8960	8960	102
538	20230531	114900	542189630	8960	8950	8960	8950	159
539	20230531	114800	540766530	8950	8940	8950	8940	88
540	20230531	114700	539979710	8950	8960	8960	8940	1046
541	20230531	114600	530617520	8960	8960	8960	8960	0
542	20230531	114500	530617520	8960	8950	8960	8950	23
543	20230531	114400	530411620	8950	8950	8950	8950	1
544	20230531	114300	530402670	8960	8960	8960	8960	22
545	20230531	114200	530205550	8960	8960	8960	8960	5
546	20230531	114100	530160750	8960	8960	8960	8960	45
547	20230531	114000	529757550	8950	8960	8960	8950	6
548	20230531	113900	529703800	8960	8960	8960	8960	17
549	20230531	113800	529551480	8960	8960	8960	8960	37
550	20230531	113700	529219960	8960	8960	8960	8960	10
551	20230531	113600	529130360	8960	8960	8960	8960	4
552	20230531	113500	529094520	8950	8960	8960	8950	3
553	20230531	113400	529067650	8960	8960	8960	8960	16
554	20230531	113300	528924290	8960	8960	8960	8960	1
555	20230531	113200	528915330	8960	8960	8960	8960	24
556	20230531	113100	528700290	8960	8950	8960	8950	8
557	20230531	113000	528628680	8960	8960	8960	8960	5
558	20230531	112900	528583880	8950	8950	8950	8940	478
559	20230531	112800	524305870	8950	8940	8950	8940	17
560	20230531	112700	524153850	8950	8950	8950	8950	5
561	20230531	112600	524109100	8950	8940	8950	8940	7
562	20230531	112500	524046470	8950	8950	8950	8950	6
563	20230531	112400	523992770	8950	8950	8950	8940	502
564	20230531	112300	519504870	8950	8950	8950	8950	32
565	20230531	112200	519218470	8940	8940	8940	8940	0
566	20230531	112100	519218470	8940	8950	8950	8940	5
567	20230531	112000	519173730	8950	8950	8950	8950	0
568	20230531	111900	519173730	8950	8940	8950	8940	305
569	20230531	111800	516446980	8950	8950	8950	8950	15
570	20230531	111700	516312730	8950	8950	8950	8950	6
571	20230531	111600	516259030	8940	8950	8950	8940	2
572	20230531	111500	516241140	8950	8940	8950	8940	16
573	20230531	111400	516098040	8940	8940	8940	8940	0
574	20230531	111300	516098040	8940	8940	8950	8940	504
575	20230531	111200	511592240	8940	8950	8950	8940	2
576	20230531	111100	511574350	8950	8950	8950	8950	6
577	20230531	111000	511520650	8950	8950	8950	8950	11
578	20230531	110900	511422200	8950	8950	8950	8950	540
579	20230531	110800	506589200	8950	8950	8950	8950	55
580	20230531	110700	506096950	8940	8950	8950	8940	243
581	20230531	110600	503922350	8950	8950	8950	8950	109
582	20230531	110500	502946800	8960	8940	8960	8940	57
583	20230531	110400	502437200	8960	8960	8960	8940	9
584	20230531	110300	502356650	8940	8950	8960	8940	1002
585	20230531	110200	493396420	8960	8960	8960	8960	5
586	20230531	110100	493351620	8960	8960	8960	8960	1
587	20230531	110000	493342660	8940	8960	8960	8940	510
588	20230531	105900	488780360	8950	8950	8950	8950	412
589	20230531	105800	485092960	8960	8950	8960	8950	1955
590	20230531	105700	467595630	8960	8960	8960	8960	675
591	20230531	105600	461547630	8970	8970	8970	8970	4
592	20230531	105500	461511750	8970	8970	8970	8970	0
593	20230531	105400	461511750	8970	8960	8970	8960	6
594	20230531	105300	461457940	8970	8960	8970	8960	23
595	20230531	105200	461251830	8960	8960	8960	8960	207
596	20230531	105100	459397110	8960	8960	8960	8960	19
597	20230531	105000	459226870	8950	8950	8950	8950	58
598	20230531	104900	458707770	8960	8960	8970	8960	43
599	20230531	104800	458322450	8970	8970	8970	8960	1016
600	20230531	104700	449218930	8970	8970	8970	8970	30
601	20230531	104600	448949830	8980	8980	8980	8980	1
602	20230531	104500	448940850	8960	8980	8980	8960	535
603	20230531	104400	444146150	8980	8970	8980	8960	1104
604	20230531	104300	434252900	8980	8980	8980	8980	15
605	20230531	104200	434118200	8980	8990	8990	8960	502
606	20230531	104100	429619480	8980	8990	8990	8980	575
607	20230531	104000	424455930	8990	8990	8990	8990	0
608	20230531	103900	424455930	8990	8990	8990	8990	9
609	20230531	103800	424375020	8990	8990	8990	8990	0
610	20230531	103700	424375020	8990	8990	8990	8990	5
611	20230531	103600	424330070	8990	9000	9000	8990	35
612	20230531	103500	424015120	9000	8970	9000	8970	2
613	20230531	103400	423997150	9000	9000	9000	9000	22
614	20230531	103300	423799150	9000	9000	9000	9000	150
615	20230531	103200	422449150	9000	9000	9000	8950	674
616	20230531	103100	416413970	8960	9000	9000	8960	281
617	20230531	103000	413896120	8960	8970	9000	8960	4175
618	20230531	102900	376413060	8990	8980	8990	8970	155
619	20230531	102800	375021770	8980	8980	8980	8980	45
620	20230531	102700	374617670	8980	8990	8990	8980	1014
621	20230531	102600	365511910	8990	8990	8990	8990	5
622	20230531	102500	365466960	8990	8990	8990	8990	0
623	20230531	102400	365466960	8990	8970	8990	8970	67
624	20230531	102300	364865830	8970	8980	8980	8970	231
625	20230531	102200	362791670	8990	8980	8990	8980	56
626	20230531	102100	362288730	8990	8980	8990	8980	94
627	20230531	102000	361444600	8980	8980	8980	8980	35
628	20230531	101900	361130300	8980	8980	8980	8980	105
629	20230531	101800	360187400	8970	8970	8970	8970	260
630	20230531	101700	357855200	8980	8980	8980	8980	4
631	20230531	101600	357819280	8980	8980	8980	8980	101
632	20230531	101500	356912300	8980	8980	8980	8980	7
633	20230531	101400	356849440	8980	8970	8980	8970	4
634	20230531	101300	356813550	8980	8980	8980	8980	308
635	20230531	101200	354047710	8970	8980	8980	8970	421
636	20230531	101100	350270130	8980	8980	8980	8980	0
637	20230531	101000	350270130	8980	8970	8980	8960	47
638	20230531	100900	349848800	8980	8980	8980	8980	54
639	20230531	100800	349363880	8980	8980	8980	8980	11
640	20230531	100700	349265100	8980	8980	8980	8980	5
641	20230531	100600	349220200	8980	8980	8980	8980	6
642	20230531	100500	349166320	8980	8960	8980	8960	3
643	20230531	100400	349139420	8960	8970	8980	8960	766
644	20230531	100300	342275970	8960	8970	8970	8960	96
645	20230531	100200	341415780	8960	8970	8970	8960	48
646	20230531	100100	340985660	8960	8960	8960	8960	243
647	20230531	100000	338808380	8960	8960	8970	8960	318
648	20230531	095900	335959050	8970	8980	8980	8970	579
649	20230531	095800	330764830	8980	8980	8980	8980	60
650	20230531	095700	330226030	8980	8980	8980	8980	4
651	20230531	095600	330190110	8980	8980	8980	8980	10
652	20230531	095500	330100310	8980	8980	8980	8980	22
653	20230531	095400	329902750	8990	8980	8990	8980	129
654	20230531	095300	328744280	8980	8980	8980	8980	1212
655	20230531	095200	317860520	8990	8990	8990	8990	4
656	20230531	095100	317824560	8990	8990	8990	8990	0
657	20230531	095000	317824560	8990	8990	8990	8990	26
658	20230531	094900	317590820	8980	8990	8990	8980	135
659	20230531	094800	316378170	8990	8990	8990	8990	5
660	20230531	094700	316333220	8990	8990	8990	8990	210
661	20230531	094600	314445320	8990	8990	8990	8990	0
662	20230531	094500	314445320	8990	9000	9000	8990	1025
663	20230531	094400	305230480	9000	8990	9000	8990	527
664	20230531	094300	300491850	8990	8970	8990	8970	911
665	20230531	094200	292315270	8970	8970	8970	8970	206
666	20230531	094100	290467450	8970	8980	8980	8970	543
667	20230531	094000	285596690	8970	8980	8980	8970	106
668	20230531	093900	284644870	8980	8960	8980	8960	1653
669	20230531	093800	269832780	8960	8960	8960	8960	310
670	20230531	093700	267055180	8960	8950	8960	8950	259
671	20230531	093600	264737090	8960	8960	8960	8960	29
672	20230531	093500	264477250	8960	8960	8960	8960	66
673	20230531	093400	263885890	8970	8950	8970	8950	107
674	20230531	093300	262928220	8950	8950	8960	8950	256
675	20230531	093200	260635650	8950	8950	8950	8950	100
676	20230531	093100	259740650	8960	8960	8960	8940	126
677	20230531	093000	258613950	8960	8960	8960	8960	106
678	20230531	092900	257664190	8930	8960	8960	8930	400
679	20230531	092800	254089710	8960	8960	8960	8960	131
680	20230531	092700	252915950	8970	8960	8970	8960	3
681	20230531	092600	252889050	8950	8940	8950	8930	343
682	20230531	092500	249821550	8930	8930	8930	8930	229
683	20230531	092400	247776580	8930	8930	8930	8920	980
684	20230531	092300	239025210	8920	8930	8930	8920	87
685	20230531	092200	238248310	8930	8930	8930	8920	178
686	20230531	092100	236660310	8930	8930	8930	8930	201
687	20230531	092000	234865380	8930	8930	8930	8930	233
688	20230531	091900	232784690	8940	8930	8940	8930	484
689	20230531	091800	228462100	8940	8930	8940	8890	14198
690	20230531	091700	101972120	8930	8940	8940	8930	41
691	20230531	091600	101605780	8940	8930	8940	8930	493
692	20230531	091500	97203230	8930	8930	8930	8930	100
693	20230531	091400	96310230	8940	8940	8940	8930	1534
694	20230531	091300	82605620	8940	8950	8950	8940	496
695	20230531	091200	78171010	8940	8940	8950	8940	444
696	20230531	091100	74201340	8940	8930	8940	8930	482
697	20230531	091000	69893210	8930	8930	8930	8920	823
698	20230531	090900	62551480	8930	8950	8950	8930	2075
699	20230531	090800	44011320	8950	8950	8950	8950	109
700	20230531	090700	43035770	8950	8960	8960	8950	1316
701	20230531	090600	31257210	8960	8960	8960	8950	56
702	20230531	090500	30755950	8960	8960	8960	8950	440
703	20230531	090400	26817850	8960	8960	8960	8960	7
704	20230531	090300	26755130	8960	8960	8960	8960	16
705	20230531	090200	26611770	8960	8970	8970	8960	1743
706	20230531	090100	10991700	8970	8960	8970	8960	105
707	20230531	090000	10050850	8950	8950	8950	8950	1123