KissMeData/048260/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	202400	351154300	187400	187400	187400	187400	20
3	20230531	202300	351154300	187400	187400	187400	187400	0
4	20230531	202200	351154300	187400	187400	187400	187400	0
5	20230531	202100	351154300	187400	187400	187400	187400	0
6	20230531	202000	351154300	187400	187400	187400	187400	0
7	20230531	201900	351154300	187400	187400	187400	187400	0
8	20230531	201800	351154300	187400	187400	187400	187400	0
9	20230531	201700	351154300	187400	187400	187400	187400	0
10	20230531	201600	351154300	187400	187400	187400	187400	0
11	20230531	201500	351154300	187400	187400	187400	187400	0
12	20230531	201400	351154300	187400	187400	187400	187400	0
13	20230531	201300	351154300	187400	187400	187400	187400	0
14	20230531	201200	351154300	187400	187400	187400	187400	0
15	20230531	201100	351154300	187400	187400	187400	187400	0
16	20230531	201000	351154300	187400	187400	187400	187400	0
17	20230531	200900	351154300	187400	187400	187400	187400	0
18	20230531	200800	351154300	187400	187400	187400	187400	0
19	20230531	200700	351154300	187400	187400	187400	187400	0
20	20230531	200600	351154300	187400	187400	187400	187400	0
21	20230531	200500	351154300	187400	187400	187400	187400	0
22	20230531	200400	351154300	187400	187400	187400	187400	0
23	20230531	200300	351154300	187400	187400	187400	187400	0
24	20230531	200200	351154300	187400	187400	187400	187400	0
25	20230531	200100	351154300	187400	187400	187400	187400	0
26	20230531	200000	351154300	187400	187400	187400	187400	0
27	20230531	195900	351154300	187400	187400	187400	187400	0
28	20230531	195800	351154300	187400	187400	187400	187400	0
29	20230531	195700	351154300	187400	187400	187400	187400	0
30	20230531	195600	351154300	187400	187400	187400	187400	0
31	20230531	195500	351154300	187400	187400	187400	187400	0
32	20230531	195400	351154300	187400	187400	187400	187400	20
33	20230531	195300	351154300	187400	187400	187400	187400	0
34	20230531	195200	351154300	187400	187400	187400	187400	0
35	20230531	195100	351154300	187400	187400	187400	187400	0
36	20230531	195000	351154300	187400	187400	187400	187400	0
37	20230531	194900	351154300	187400	187400	187400	187400	0
38	20230531	194800	351154300	187400	187400	187400	187400	0
39	20230531	194700	351154300	187400	187400	187400	187400	0
40	20230531	194600	351154300	187400	187400	187400	187400	0
41	20230531	194500	351154300	187400	187400	187400	187400	0
42	20230531	194400	351154300	187400	187400	187400	187400	0
43	20230531	194300	351154300	187400	187400	187400	187400	0
44	20230531	194200	351154300	187400	187400	187400	187400	0
45	20230531	194100	351154300	187400	187400	187400	187400	0
46	20230531	194000	351154300	187400	187400	187400	187400	0
47	20230531	193900	351154300	187400	187400	187400	187400	0
48	20230531	193800	351154300	187400	187400	187400	187400	0
49	20230531	193700	351154300	187400	187400	187400	187400	0
50	20230531	193600	351154300	187400	187400	187400	187400	0
51	20230531	193500	351154300	187400	187400	187400	187400	0
52	20230531	193400	351154300	187400	187400	187400	187400	0
53	20230531	193300	351154300	187400	187400	187400	187400	0
54	20230531	193200	351154300	187400	187400	187400	187400	0
55	20230531	193100	351154300	187400	187400	187400	187400	0
56	20230531	193000	351154300	187400	187400	187400	187400	0
57	20230531	192900	351154300	187400	187400	187400	187400	0
58	20230531	192800	351154300	187400	187400	187400	187400	0
59	20230531	192700	351154300	187400	187400	187400	187400	0
60	20230531	192600	351154300	187400	187400	187400	187400	0
61	20230531	192500	351154300	187400	187400	187400	187400	0
62	20230531	192400	351154300	187400	187400	187400	187400	20
63	20230531	192300	351154300	187400	187400	187400	187400	0
64	20230531	192200	351154300	187400	187400	187400	187400	0
65	20230531	192100	351154300	187400	187400	187400	187400	0
66	20230531	192000	351154300	187400	187400	187400	187400	0
67	20230531	191900	351154300	187400	187400	187400	187400	0
68	20230531	191800	351154300	187400	187400	187400	187400	0
69	20230531	191700	351154300	187400	187400	187400	187400	0
70	20230531	191600	351154300	187400	187400	187400	187400	0
71	20230531	191500	351154300	187400	187400	187400	187400	0
72	20230531	191400	351154300	187400	187400	187400	187400	0
73	20230531	191300	351154300	187400	187400	187400	187400	0
74	20230531	191200	351154300	187400	187400	187400	187400	0
75	20230531	191100	351154300	187400	187400	187400	187400	0
76	20230531	191000	351154300	187400	187400	187400	187400	0
77	20230531	190900	351154300	187400	187400	187400	187400	0
78	20230531	190800	351154300	187400	187400	187400	187400	0
79	20230531	190700	351154300	187400	187400	187400	187400	0
80	20230531	190600	351154300	187400	187400	187400	187400	0
81	20230531	190500	351154300	187400	187400	187400	187400	0
82	20230531	190400	351154300	187400	187400	187400	187400	0
83	20230531	190300	351154300	187400	187400	187400	187400	0
84	20230531	190200	351154300	187400	187400	187400	187400	0
85	20230531	190100	351154300	187400	187400	187400	187400	0
86	20230531	190000	351154300	187400	187400	187400	187400	0
87	20230531	185900	351154300	187400	187400	187400	187400	0
88	20230531	185800	351154300	187400	187400	187400	187400	0
89	20230531	185700	351154300	187400	187400	187400	187400	0
90	20230531	185600	351154300	187400	187400	187400	187400	0
91	20230531	185500	351154300	187400	187400	187400	187400	0
92	20230531	185400	351154300	187400	187400	187400	187400	20
93	20230531	185300	351154300	187400	187400	187400	187400	0
94	20230531	185200	351154300	187400	187400	187400	187400	0
95	20230531	185100	351154300	187400	187400	187400	187400	0
96	20230531	185000	351154300	187400	187400	187400	187400	0
97	20230531	184900	351154300	187400	187400	187400	187400	0
98	20230531	184800	351154300	187400	187400	187400	187400	0
99	20230531	184700	351154300	187400	187400	187400	187400	0
100	20230531	184600	351154300	187400	187400	187400	187400	0
101	20230531	184500	351154300	187400	187400	187400	187400	0
102	20230531	184400	351154300	187400	187400	187400	187400	0
103	20230531	184300	351154300	187400	187400	187400	187400	0
104	20230531	184200	351154300	187400	187400	187400	187400	0
105	20230531	184100	351154300	187400	187400	187400	187400	0
106	20230531	184000	351154300	187400	187400	187400	187400	0
107	20230531	183900	351154300	187400	187400	187400	187400	0
108	20230531	183800	351154300	187400	187400	187400	187400	0
109	20230531	183700	351154300	187400	187400	187400	187400	0
110	20230531	183600	351154300	187400	187400	187400	187400	0
111	20230531	183500	351154300	187400	187400	187400	187400	0
112	20230531	183400	351154300	187400	187400	187400	187400	0
113	20230531	183300	351154300	187400	187400	187400	187400	0
114	20230531	183200	351154300	187400	187400	187400	187400	0
115	20230531	183100	351154300	187400	187400	187400	187400	0
116	20230531	183000	351154300	187400	187400	187400	187400	0
117	20230531	182900	351154300	187400	187400	187400	187400	0
118	20230531	182800	351154300	187400	187400	187400	187400	0
119	20230531	182700	351154300	187400	187400	187400	187400	0
120	20230531	182600	351154300	187400	187400	187400	187400	0
121	20230531	182500	351154300	187400	187400	187400	187400	0
122	20230531	182400	351154300	187400	187400	187400	187400	20
123	20230531	182300	351154300	187400	187400	187400	187400	0
124	20230531	182200	351154300	187400	187400	187400	187400	0
125	20230531	182100	351154300	187400	187400	187400	187400	0
126	20230531	182000	351154300	187400	187400	187400	187400	0
127	20230531	181900	351154300	187400	187400	187400	187400	0
128	20230531	181800	351154300	187400	187400	187400	187400	0
129	20230531	181700	351154300	187400	187400	187400	187400	0
130	20230531	181600	351154300	187400	187400	187400	187400	0
131	20230531	181500	351154300	187400	187400	187400	187400	0
132	20230531	181400	351154300	187400	187400	187400	187400	0
133	20230531	181300	351154300	187400	187400	187400	187400	0
134	20230531	181200	351154300	187400	187400	187400	187400	0
135	20230531	181100	351154300	187400	187400	187400	187400	0
136	20230531	181000	351154300	187400	187400	187400	187400	0
137	20230531	180900	351154300	187400	187400	187400	187400	0
138	20230531	180800	351154300	187400	187400	187400	187400	0
139	20230531	180700	351154300	187400	187400	187400	187400	0
140	20230531	180600	351154300	187400	187400	187400	187400	0
141	20230531	180500	351154300	187400	187400	187400	187400	0
142	20230531	180400	351154300	187400	187400	187400	187400	0
143	20230531	180300	351154300	187400	187400	187400	187400	0
144	20230531	180200	351154300	187400	187400	187400	187400	0
145	20230531	180100	351154300	187400	187400	187400	187400	0
146	20230531	180000	351154300	187400	187400	187400	187400	0
147	20230531	175900	351154300	187400	187400	187400	187400	0
148	20230531	175800	351154300	187400	187400	187400	187400	0
149	20230531	175700	351154300	187400	187400	187400	187400	0
150	20230531	175600	351154300	187400	187400	187400	187400	0
151	20230531	175500	351154300	187400	187400	187400	187400	0
152	20230531	175400	351154300	187400	187400	187400	187400	20
153	20230531	175300	351154300	187400	187400	187400	187400	0
154	20230531	175200	351154300	187400	187400	187400	187400	0
155	20230531	175100	351154300	187400	187400	187400	187400	0
156	20230531	175000	351154300	187400	187400	187400	187400	0
157	20230531	174900	351154300	187400	187400	187400	187400	0
158	20230531	174800	351154300	187400	187400	187400	187400	0
159	20230531	174700	351154300	187400	187400	187400	187400	0
160	20230531	174600	351154300	187400	187400	187400	187400	0
161	20230531	174500	351154300	187400	187400	187400	187400	0
162	20230531	174400	351154300	187400	187400	187400	187400	0
163	20230531	174300	351154300	187400	187400	187400	187400	0
164	20230531	174200	351154300	187400	187400	187400	187400	0
165	20230531	174100	351154300	187400	187400	187400	187400	0
166	20230531	174000	351154300	187400	187400	187400	187400	0
167	20230531	173900	351154300	187400	187400	187400	187400	0
168	20230531	173800	351154300	187400	187400	187400	187400	0
169	20230531	173700	351154300	187400	187400	187400	187400	0
170	20230531	173600	351154300	187400	187400	187400	187400	0
171	20230531	173500	351154300	187400	187400	187400	187400	0
172	20230531	173400	351154300	187400	187400	187400	187400	0
173	20230531	173300	351154300	187400	187400	187400	187400	0
174	20230531	173200	351154300	187400	187400	187400	187400	0
175	20230531	173100	351154300	187400	187400	187400	187400	0
176	20230531	173000	351154300	187400	187400	187400	187400	0
177	20230531	172900	351154300	187400	187400	187400	187400	0
178	20230531	172800	351154300	187400	187400	187400	187400	0
179	20230531	172700	351154300	187400	187400	187400	187400	0
180	20230531	172600	351154300	187400	187400	187400	187400	0
181	20230531	172500	351154300	187400	187400	187400	187400	0
182	20230531	172400	351154300	187400	187400	187400	187400	20
183	20230531	172300	351154300	187400	187400	187400	187400	0
184	20230531	172200	351154300	187400	187400	187400	187400	0
185	20230531	172100	351154300	187400	187400	187400	187400	0
186	20230531	172000	351154300	187400	187400	187400	187400	0
187	20230531	171900	351154300	187400	187400	187400	187400	0
188	20230531	171800	351154300	187400	187400	187400	187400	0
189	20230531	171700	351154300	187400	187400	187400	187400	0
190	20230531	171600	351154300	187400	187400	187400	187400	0
191	20230531	171500	351154300	187400	187400	187400	187400	0
192	20230531	171400	351154300	187400	187400	187400	187400	0
193	20230531	171300	351154300	187400	187400	187400	187400	0
194	20230531	171200	351154300	187400	187400	187400	187400	0
195	20230531	171100	351154300	187400	187400	187400	187400	0
196	20230531	171000	351154300	187400	187400	187400	187400	0
197	20230531	170900	351154300	187400	187400	187400	187400	0
198	20230531	170800	351154300	187400	187400	187400	187400	0
199	20230531	170700	351154300	187400	187400	187400	187400	0
200	20230531	170600	351154300	187400	187400	187400	187400	0
201	20230531	170500	351154300	187400	187400	187400	187400	0
202	20230531	170400	351154300	187400	187400	187400	187400	0
203	20230531	170300	351154300	187400	187400	187400	187400	0
204	20230531	170200	351154300	187400	187400	187400	187400	0
205	20230531	170100	351154300	187400	187400	187400	187400	0
206	20230531	170000	351154300	187400	187400	187400	187400	0
207	20230531	165900	351154300	187400	187400	187400	187400	0
208	20230531	165800	351154300	187400	187400	187400	187400	0
209	20230531	165700	351154300	187400	187400	187400	187400	0
210	20230531	165600	351154300	187400	187400	187400	187400	0
211	20230531	165500	351154300	187400	187400	187400	187400	0
212	20230531	165400	351154300	187400	187400	187400	187400	20
213	20230531	165300	351154300	187400	187400	187400	187400	0
214	20230531	165200	351154300	187400	187400	187400	187400	0
215	20230531	165100	351154300	187400	187400	187400	187400	0
216	20230531	165000	351154300	187400	187400	187400	187400	0
217	20230531	164900	351154300	187400	187400	187400	187400	0
218	20230531	164800	351154300	187400	187400	187400	187400	0
219	20230531	164700	351154300	187400	187400	187400	187400	0
220	20230531	164600	351154300	187400	187400	187400	187400	0
221	20230531	164500	351154300	187400	187400	187400	187400	0
222	20230531	164400	351154300	187400	187400	187400	187400	0
223	20230531	164300	351154300	187400	187400	187400	187400	0
224	20230531	164200	351154300	187400	187400	187400	187400	0
225	20230531	164100	351154300	187400	187400	187400	187400	0
226	20230531	164000	351154300	187400	187400	187400	187400	0
227	20230531	163900	351154300	187400	187400	187400	187400	0
228	20230531	163800	351154300	187400	187400	187400	187400	0
229	20230531	163700	351154300	187400	187400	187400	187400	0
230	20230531	163600	351154300	187400	187400	187400	187400	0
231	20230531	163500	351154300	187400	187400	187400	187400	0
232	20230531	163400	351154300	187400	187400	187400	187400	0
233	20230531	163300	351154300	187400	187400	187400	187400	0
234	20230531	163200	351154300	187400	187400	187400	187400	0
235	20230531	163100	351154300	187400	187400	187400	187400	0
236	20230531	163000	351154300	187400	187400	187400	187400	0
237	20230531	162900	351154300	187400	187400	187400	187400	0
238	20230531	162800	351154300	187400	187400	187400	187400	0
239	20230531	162700	351154300	187400	187400	187400	187400	0
240	20230531	162600	351154300	187400	187400	187400	187400	0
241	20230531	162500	351154300	187400	187400	187400	187400	0
242	20230531	162400	351154300	187400	187400	187400	187400	20
243	20230531	162300	351154300	187400	187400	187400	187400	0
244	20230531	162200	351154300	187400	187400	187400	187400	0
245	20230531	162100	351154300	187400	187400	187400	187400	0
246	20230531	162000	351154300	187400	187400	187400	187400	0
247	20230531	161900	351154300	187400	187400	187400	187400	0
248	20230531	161800	351154300	187400	187400	187400	187400	0
249	20230531	161700	351154300	187400	187400	187400	187400	0
250	20230531	161600	351154300	187400	187400	187400	187400	0
251	20230531	161500	351154300	187400	187400	187400	187400	0
252	20230531	161400	351154300	187400	187400	187400	187400	0
253	20230531	161300	351154300	187400	187400	187400	187400	0
254	20230531	161200	351154300	187400	187400	187400	187400	0
255	20230531	161100	351154300	187400	187400	187400	187400	0
256	20230531	161000	351154300	187400	187400	187400	187400	0
257	20230531	160900	351154300	187400	187400	187400	187400	0
258	20230531	160800	351154300	187400	187400	187400	187400	0
259	20230531	160700	351154300	187400	187400	187400	187400	0
260	20230531	160600	351154300	187400	187400	187400	187400	0
261	20230531	160500	351154300	187400	187400	187400	187400	0
262	20230531	160400	351154300	187400	187400	187400	187400	0
263	20230531	160300	351154300	187400	187400	187400	187400	0
264	20230531	160200	351154300	187400	187400	187400	187400	0
265	20230531	160100	351154300	187400	187400	187400	187400	0
266	20230531	160000	351154300	187400	187400	187400	187400	0
267	20230531	155900	351154300	187400	187400	187400	187400	0
268	20230531	155800	351154300	187400	187400	187400	187400	0
269	20230531	155700	351154300	187400	187400	187400	187400	0
270	20230531	155600	351154300	187400	187400	187400	187400	0
271	20230531	155500	351154300	187400	187400	187400	187400	0
272	20230531	155400	351154300	187400	187400	187400	187400	20
273	20230531	155300	351154300	187400	187400	187400	187400	0
274	20230531	155200	351154300	187400	187400	187400	187400	0
275	20230531	155100	351154300	187400	187400	187400	187400	0
276	20230531	155000	351154300	187400	187400	187400	187400	0
277	20230531	154900	351154300	187400	187400	187400	187400	0
278	20230531	154800	351154300	187400	187400	187400	187400	0
279	20230531	154700	351154300	187400	187400	187400	187400	0
280	20230531	154600	351154300	187400	187400	187400	187400	0
281	20230531	154500	351154300	187400	187400	187400	187400	0
282	20230531	154400	351154300	187400	187400	187400	187400	0
283	20230531	154300	351154300	187400	187400	187400	187400	0
284	20230531	154200	351154300	187400	187400	187400	187400	0
285	20230531	154100	351154300	187400	187400	187400	187400	0
286	20230531	154000	351154300	187400	187400	187400	187400	0
287	20230531	153900	351154300	187400	187400	187400	187400	0
288	20230531	153800	351154300	187400	187400	187400	187400	0
289	20230531	153700	351154300	187400	187400	187400	187400	0
290	20230531	153600	351154300	187400	187400	187400	187400	0
291	20230531	153500	351154300	187400	187400	187400	187400	0
292	20230531	153400	351154300	187400	187400	187400	187400	0
293	20230531	153300	351154300	187400	187400	187400	187400	0
294	20230531	153200	351154300	187400	187400	187400	187400	0
295	20230531	153100	351154300	187400	187400	187400	187400	0
296	20230531	153000	351154300	187400	187400	187400	187400	20
297	20230531	152900	347406300	187400	187400	187400	187400	0
298	20230531	152800	347406300	187400	187400	187400	187400	0
299	20230531	152700	347406300	187400	187400	187400	187400	0
300	20230531	152600	347406300	187400	187400	187400	187400	0
301	20230531	152500	347406300	187400	187400	187400	187400	0
302	20230531	152400	347406300	187400	187400	187400	187400	0
303	20230531	152300	347406300	187400	187400	187400	187400	0
304	20230531	152200	347406300	187400	187400	187400	187400	0
305	20230531	152100	347406300	187400	187400	187400	187400	0
306	20230531	152000	347406300	187400	187400	187400	187400	0
307	20230531	151900	347406300	187400	187400	187400	187400	29
308	20230531	151800	341971700	187400	187400	187400	187400	0
309	20230531	151700	341971700	187400	187400	187400	187400	0
310	20230531	151600	341971700	187400	187400	187400	187400	0
311	20230531	151500	341971700	187400	187400	187400	187400	0
312	20230531	151400	341971700	187400	187400	187400	187400	0
313	20230531	151300	341971700	187400	187400	187400	187400	0
314	20230531	151200	341971700	187400	187400	187400	187400	1
315	20230531	151100	341784300	187300	187300	187300	187300	0
316	20230531	151000	341784300	187300	187300	187400	187300	21
317	20230531	150900	337849700	187300	187300	187300	187300	10
318	20230531	150800	335976700	187400	187400	187400	187400	0
319	20230531	150700	335976700	187400	187400	187400	187400	0
320	20230531	150600	335976700	187400	187400	187400	187400	6
321	20230531	150500	334852300	187400	187400	187400	187400	8
322	20230531	150400	333353100	187400	187400	187400	187400	1
323	20230531	150300	333165700	187300	187300	187300	187300	1
324	20230531	150200	332978400	187400	187400	187400	187400	0
325	20230531	150100	332978400	187400	187400	187400	187400	0
326	20230531	150000	332978400	187400	187400	187400	187400	0
327	20230531	145900	332978400	187400	187400	187400	187400	2
328	20230531	145800	332603600	187400	187400	187400	187400	10
329	20230531	145700	330729600	187300	187300	187300	187300	0
330	20230531	145600	330729600	187300	187300	187300	187300	0
331	20230531	145500	330729600	187300	187300	187300	187300	0
332	20230531	145400	330729600	187300	187300	187300	187300	0
333	20230531	145300	330729600	187300	187300	187300	187300	0
334	20230531	145200	330729600	187300	187300	187300	187300	0
335	20230531	145100	330729600	187300	187300	187300	187300	0
336	20230531	145000	330729600	187300	187400	187400	187300	11
337	20230531	144900	328668300	187400	187400	187400	187400	0
338	20230531	144800	328668300	187400	187400	187400	187400	0
339	20230531	144700	328668300	187400	187400	187400	187400	0
340	20230531	144600	328668300	187400	187400	187400	187400	0
341	20230531	144500	328668300	187400	187400	187400	187400	6
342	20230531	144400	327543900	187400	187400	187400	187400	0
343	20230531	144300	327543900	187400	187400	187400	187400	0
344	20230531	144200	327543900	187400	187400	187400	187400	0
345	20230531	144100	327543900	187400	187400	187400	187400	0
346	20230531	144000	327543900	187400	187400	187400	187400	13
347	20230531	143900	325107700	187300	187400	187400	187300	13
348	20230531	143800	322672700	187400	187400	187400	187400	0
349	20230531	143700	322672700	187400	187400	187400	187400	0
350	20230531	143600	322672700	187400	187400	187400	187400	0
351	20230531	143500	322672700	187400	187400	187400	187400	1
352	20230531	143400	322485300	187300	187400	187400	187300	7
353	20230531	143300	321174100	187400	187400	187400	187400	0
354	20230531	143200	321174100	187400	187400	187400	187400	8
355	20230531	143100	319674900	187400	187400	187400	187400	0
356	20230531	143000	319674900	187400	187400	187400	187400	0
357	20230531	142900	319674900	187400	187400	187400	187400	1
358	20230531	142800	319487500	187400	187400	187400	187400	0
359	20230531	142700	319487500	187400	187400	187400	187400	0
360	20230531	142600	319487500	187400	187400	187400	187400	4
361	20230531	142500	318737900	187400	187400	187400	187400	2
362	20230531	142400	318363100	187400	187400	187400	187400	0
363	20230531	142300	318363100	187400	187400	187400	187400	8
364	20230531	142200	316863900	187400	187400	187400	187400	1
365	20230531	142100	316676500	187400	187400	187400	187400	0
366	20230531	142000	316676500	187400	187400	187400	187400	0
367	20230531	141900	316676500	187400	187400	187400	187400	2
368	20230531	141800	316301700	187400	187400	187400	187400	0
369	20230531	141700	316301700	187400	187400	187400	187400	0
370	20230531	141600	316301700	187400	187400	187400	187400	0
371	20230531	141500	316301700	187400	187400	187400	187400	0
372	20230531	141400	316301700	187400	187400	187400	187400	2
373	20230531	141300	315926900	187400	187400	187400	187400	0
374	20230531	141200	315926900	187400	187400	187400	187400	0
375	20230531	141100	315926900	187400	187400	187400	187400	0
376	20230531	141000	315926900	187400	187400	187400	187400	11
377	20230531	140900	313865500	187400	187400	187400	187400	1
378	20230531	140800	313678100	187400	187400	187400	187400	0
379	20230531	140700	313678100	187400	187400	187400	187400	0
380	20230531	140600	313678100	187400	187400	187400	187400	0
381	20230531	140500	313678100	187400	187400	187400	187400	0
382	20230531	140400	313678100	187400	187400	187400	187400	0
383	20230531	140300	313678100	187400	187400	187400	187400	0
384	20230531	140200	313678100	187400	187400	187400	187400	0
385	20230531	140100	313678100	187400	187400	187400	187400	0
386	20230531	140000	313678100	187400	187400	187400	187400	0
387	20230531	135900	313678100	187400	187400	187400	187400	9
388	20230531	135800	311991500	187400	187400	187400	187400	0
389	20230531	135700	311991500	187400	187400	187400	187400	0
390	20230531	135600	311991500	187400	187400	187400	187400	0
391	20230531	135500	311991500	187400	187400	187400	187400	0
392	20230531	135400	311991500	187400	187400	187400	187400	1
393	20230531	135300	311804100	187400	187400	187400	187400	0
394	20230531	135200	311804100	187400	187400	187400	187400	0
395	20230531	135100	311804100	187400	187400	187400	187400	0
396	20230531	135000	311804100	187400	187400	187400	187400	1
397	20230531	134900	311616700	187400	187400	187400	187400	0
398	20230531	134800	311616700	187400	187400	187400	187400	0
399	20230531	134700	311616700	187400	187400	187400	187400	0
400	20230531	134600	311616700	187400	187400	187400	187400	40
401	20230531	134500	304120700	187300	187300	187300	187300	0
402	20230531	134400	304120700	187300	187300	187300	187300	0
403	20230531	134300	304120700	187300	187300	187300	187300	0
404	20230531	134200	304120700	187300	187300	187300	187300	0
405	20230531	134100	304120700	187300	187300	187300	187300	0
406	20230531	134000	304120700	187300	187300	187300	187300	0
407	20230531	133900	304120700	187300	187300	187300	187300	0
408	20230531	133800	304120700	187300	187300	187300	187300	0
409	20230531	133700	304120700	187300	187300	187300	187300	0
410	20230531	133600	304120700	187300	187300	187300	187300	0
411	20230531	133500	304120700	187300	187300	187300	187300	0
412	20230531	133400	304120700	187300	187300	187300	187300	137
413	20230531	133300	278460600	187300	187300	187300	187300	0
414	20230531	133200	278460600	187300	187300	187300	187300	0
415	20230531	133100	278460600	187300	187300	187300	187300	0
416	20230531	133000	278460600	187300	187300	187300	187300	0
417	20230531	132900	278460600	187300	187300	187300	187300	0
418	20230531	132800	278460600	187300	187300	187300	187300	0
419	20230531	132700	278460600	187300	187300	187300	187300	13
420	20230531	132600	276025700	187200	187200	187200	187200	0
421	20230531	132500	276025700	187200	187200	187200	187200	0
422	20230531	132400	276025700	187200	187200	187200	187200	0
423	20230531	132300	276025700	187200	187200	187200	187200	0
424	20230531	132200	276025700	187200	187200	187200	187200	0
425	20230531	132100	276025700	187200	187200	187200	187200	0
426	20230531	132000	276025700	187200	187200	187200	187200	0
427	20230531	131900	276025700	187200	187200	187200	187200	0
428	20230531	131800	276025700	187200	187200	187200	187200	0
429	20230531	131700	276025700	187200	187200	187200	187200	0
430	20230531	131600	276025700	187200	187200	187200	187200	10
431	20230531	131500	274153700	187200	187200	187200	187200	0
432	20230531	131400	274153700	187200	187200	187200	187200	0
433	20230531	131300	274153700	187200	187300	187300	187200	11
434	20230531	131200	272093500	187300	187300	187300	187300	0
435	20230531	131100	272093500	187300	187300	187300	187300	0
436	20230531	131000	272093500	187300	187300	187300	187300	0
437	20230531	130900	272093500	187300	187300	187300	187300	0
438	20230531	130800	272093500	187300	187300	187300	187300	0
439	20230531	130700	272093500	187300	187300	187300	187300	0
440	20230531	130600	272093500	187300	187300	187300	187300	0
441	20230531	130500	272093500	187300	187300	187300	187300	0
442	20230531	130400	272093500	187300	187300	187300	187300	0
443	20230531	130300	272093500	187300	187300	187300	187300	0
444	20230531	130200	272093500	187300	187300	187300	187300	0
445	20230531	130100	272093500	187300	187300	187300	187300	0
446	20230531	130000	272093500	187300	187300	187300	187300	0
447	20230531	125900	272093500	187300	187300	187300	187300	0
448	20230531	125800	272093500	187300	187300	187300	187300	0
449	20230531	125700	272093500	187300	187300	187300	187300	0
450	20230531	125600	272093500	187300	187300	187300	187300	0
451	20230531	125500	272093500	187300	187300	187300	187300	3
452	20230531	125400	271531600	187300	187300	187300	187300	0
453	20230531	125300	271531600	187300	187300	187300	187300	0
454	20230531	125200	271531600	187300	187300	187300	187300	0
455	20230531	125100	271531600	187300	187300	187300	187300	0
456	20230531	125000	271531600	187300	187300	187300	187300	0
457	20230531	124900	271531600	187300	187300	187300	187300	0
458	20230531	124800	271531600	187300	187300	187300	187300	13
459	20230531	124700	269096700	187300	187300	187300	187300	2
460	20230531	124600	268722100	187300	187300	187300	187300	9
461	20230531	124500	267036400	187300	187300	187300	187300	2
462	20230531	124400	266661800	187300	187300	187300	187300	0
463	20230531	124300	266661800	187300	187300	187300	187300	11
464	20230531	124200	264601500	187300	187300	187300	187300	0
465	20230531	124100	264601500	187300	187300	187300	187300	1
466	20230531	124000	264414200	187300	187300	187300	187300	0
467	20230531	123900	264414200	187300	187300	187300	187300	2
468	20230531	123800	264039600	187300	187300	187300	187300	0
469	20230531	123700	264039600	187300	187300	187300	187300	0
470	20230531	123600	264039600	187300	187300	187300	187300	0
471	20230531	123500	264039600	187300	187300	187300	187300	3
472	20230531	123400	263477700	187400	187400	187400	187400	0
473	20230531	123300	263477700	187400	187400	187400	187400	0
474	20230531	123200	263477700	187400	187400	187400	187400	0
475	20230531	123100	263477700	187400	187400	187400	187400	0
476	20230531	123000	263477700	187400	187400	187400	187400	0
477	20230531	122900	263477700	187400	187400	187400	187400	2
478	20230531	122800	263102900	187400	187400	187400	187400	0
479	20230531	122700	263102900	187400	187400	187400	187400	9
480	20230531	122600	261416300	187300	187300	187300	187300	1
481	20230531	122500	261229000	187300	187300	187300	187300	0
482	20230531	122400	261229000	187300	187300	187300	187300	0
483	20230531	122300	261229000	187300	187300	187300	187300	0
484	20230531	122200	261229000	187300	187300	187300	187300	0
485	20230531	122100	261229000	187300	187300	187300	187300	0
486	20230531	122000	261229000	187300	187300	187300	187300	0
487	20230531	121900	261229000	187300	187300	187300	187300	4
488	20230531	121800	260479800	187300	187300	187300	187300	2
489	20230531	121700	260105200	187300	187300	187300	187300	0
490	20230531	121600	260105200	187300	187300	187300	187300	0
491	20230531	121500	260105200	187300	187300	187300	187300	0
492	20230531	121400	260105200	187300	187300	187300	187300	9
493	20230531	121300	258419500	187300	187300	187300	187300	10
494	20230531	121200	256546500	187300	187300	187300	187300	2
495	20230531	121100	256171900	187300	187300	187300	187300	4
496	20230531	121000	255422700	187300	187300	187300	187300	0
497	20230531	120900	255422700	187300	187300	187300	187300	9
498	20230531	120800	253737000	187300	187300	187300	187300	0
499	20230531	120700	253737000	187300	187300	187300	187300	0
500	20230531	120600	253737000	187300	187300	187300	187300	0
501	20230531	120500	253737000	187300	187300	187300	187300	0
502	20230531	120400	253737000	187300	187300	187300	187300	0
503	20230531	120300	253737000	187300	187200	187300	187200	105
504	20230531	120200	234080500	187300	187300	187300	187300	0
505	20230531	120100	234080500	187300	187300	187300	187300	4
506	20230531	120000	233331300	187200	187200	187200	187200	0
507	20230531	115900	233331300	187200	187200	187200	187200	0
508	20230531	115800	233331300	187200	187200	187200	187200	0
509	20230531	115700	233331300	187200	187200	187200	187200	0
510	20230531	115600	233331300	187200	187200	187200	187200	0
511	20230531	115500	233331300	187200	187200	187200	187200	1
512	20230531	115400	233144100	187200	187200	187200	187200	10
513	20230531	115300	231272100	187200	187200	187200	187200	0
514	20230531	115200	231272100	187200	187200	187200	187200	0
515	20230531	115100	231272100	187200	187200	187200	187200	0
516	20230531	115000	231272100	187200	187200	187200	187200	0
517	20230531	114900	231272100	187200	187200	187200	187200	0
518	20230531	114800	231272100	187200	187200	187200	187200	0
519	20230531	114700	231272100	187200	187200	187200	187200	0
520	20230531	114600	231272100	187200	187200	187200	187200	4
521	20230531	114500	230523300	187200	187200	187200	187200	0
522	20230531	114400	230523300	187200	187200	187200	187200	0
523	20230531	114300	230523300	187200	187200	187200	187200	0
524	20230531	114200	230523300	187200	187200	187200	187200	0
525	20230531	114100	230523300	187200	187200	187200	187200	30
526	20230531	114000	224907300	187200	187200	187200	187200	5
527	20230531	113900	223971300	187200	187200	187200	187200	0
528	20230531	113800	223971300	187200	187200	187200	187200	0
529	20230531	113700	223971300	187200	187200	187200	187200	0
530	20230531	113600	223971300	187200	187200	187200	187200	0
531	20230531	113500	223971300	187200	187200	187200	187200	0
532	20230531	113400	223971300	187200	187200	187200	187200	0
533	20230531	113300	223971300	187200	187200	187200	187200	0
534	20230531	113200	223971300	187200	187200	187200	187200	0
535	20230531	113100	223971300	187200	187200	187200	187200	0
536	20230531	113000	223971300	187200	187200	187200	187200	0
537	20230531	112900	223971300	187200	187200	187200	187200	0
538	20230531	112800	223971300	187200	187200	187200	187200	0
539	20230531	112700	223971300	187200	187200	187200	187200	0
540	20230531	112600	223971300	187200	187200	187200	187200	0
541	20230531	112500	223971300	187200	187200	187200	187200	0
542	20230531	112400	223971300	187200	187200	187200	187200	0
543	20230531	112300	223971300	187200	187200	187200	187200	5
544	20230531	112200	223035300	187200	187200	187200	187200	0
545	20230531	112100	223035300	187200	187200	187200	187200	1
546	20230531	112000	222848100	187200	187200	187200	187200	0
547	20230531	111900	222848100	187200	187200	187200	187200	0
548	20230531	111800	222848100	187200	187300	187300	187200	2
549	20230531	111700	222473600	187300	187300	187300	187300	0
550	20230531	111600	222473600	187300	187300	187300	187300	0
551	20230531	111500	222473600	187300	187300	187300	187300	0
552	20230531	111400	222473600	187300	187300	187300	187300	0
553	20230531	111300	222473600	187300	187300	187300	187300	1
554	20230531	111200	222286300	187300	187300	187300	187300	0
555	20230531	111100	222286300	187300	187300	187300	187300	14
556	20230531	111000	219664100	187300	187300	187300	187300	0
557	20230531	110900	219664100	187300	187300	187300	187300	0
558	20230531	110800	219664100	187300	187300	187300	187300	0
559	20230531	110700	219664100	187300	187300	187300	187300	0
560	20230531	110600	219664100	187300	187300	187300	187300	2
561	20230531	110500	219289500	187300	187300	187300	187300	0
562	20230531	110400	219289500	187300	187300	187300	187300	17
563	20230531	110300	216105400	187300	187300	187300	187300	0
564	20230531	110200	216105400	187300	187300	187300	187300	0
565	20230531	110100	216105400	187300	187300	187300	187300	0
566	20230531	110000	216105400	187300	187300	187300	187300	0
567	20230531	105900	216105400	187300	187300	187300	187300	0
568	20230531	105800	216105400	187300	187300	187300	187300	0
569	20230531	105700	216105400	187300	187300	187300	187300	0
570	20230531	105600	216105400	187300	187300	187300	187300	0
571	20230531	105500	216105400	187300	187300	187300	187300	0
572	20230531	105400	216105400	187300	187300	187300	187300	0
573	20230531	105300	216105400	187300	187300	187300	187300	0
574	20230531	105200	216105400	187300	187300	187300	187300	0
575	20230531	105100	216105400	187300	187300	187300	187300	0
576	20230531	105000	216105400	187300	187300	187300	187300	0
577	20230531	104900	216105400	187300	187400	187400	187300	6
578	20230531	104800	214981100	187400	187400	187400	187400	0
579	20230531	104700	214981100	187400	187400	187400	187400	13
580	20230531	104600	212544900	187400	187400	187400	187400	14
581	20230531	104500	209921300	187200	187200	187200	187200	0
582	20230531	104400	209921300	187200	187200	187200	187200	0
583	20230531	104300	209921300	187200	187200	187200	187200	1
584	20230531	104200	209734100	187200	187200	187200	187200	0
585	20230531	104100	209734100	187200	187200	187200	187200	0
586	20230531	104000	209734100	187200	187300	187300	187200	20
587	20230531	103900	205989700	187400	187400	187400	187400	0
588	20230531	103800	205989700	187400	187400	187400	187400	0
589	20230531	103700	205989700	187400	187400	187400	187400	0
590	20230531	103600	205989700	187400	187400	187400	187400	0
591	20230531	103500	205989700	187400	187400	187400	187400	9
592	20230531	103400	204303100	187200	187200	187200	187200	10
593	20230531	103300	202431100	187200	187200	187200	187200	0
594	20230531	103200	202431100	187200	187200	187200	187200	0
595	20230531	103100	202431100	187200	187200	187200	187200	22
596	20230531	103000	198312700	187200	187200	187200	187200	0
597	20230531	102900	198312700	187200	187200	187200	187200	0
598	20230531	102800	198312700	187200	187200	187200	187200	0
599	20230531	102700	198312700	187200	187200	187200	187200	0
600	20230531	102600	198312700	187200	187200	187200	187200	7
601	20230531	102500	197002300	187400	187300	187400	187300	11
602	20230531	102400	194941300	187300	187300	187300	187300	2
603	20230531	102300	194566700	187300	187300	187300	187300	0
604	20230531	102200	194566700	187300	187300	187300	187300	5
605	20230531	102100	193630200	187200	187200	187200	187200	0
606	20230531	102000	193630200	187200	187200	187200	187200	1
607	20230531	101900	193443000	187300	187300	187300	187300	0
608	20230531	101800	193443000	187300	187300	187300	187300	0
609	20230531	101700	193443000	187300	187300	187300	187300	7
610	20230531	101600	192131900	187300	187300	187300	187300	0
611	20230531	101500	192131900	187300	187300	187300	187300	34
612	20230531	101400	185763700	187300	187300	187300	187300	0
613	20230531	101300	185763700	187300	187300	187300	187300	1
614	20230531	101200	185576400	187400	187400	187400	187400	12
615	20230531	101100	183327600	187400	187400	187400	187400	0
616	20230531	101000	183327600	187400	187400	187400	187400	0
617	20230531	100900	183327600	187400	187400	187400	187400	0
618	20230531	100800	183327600	187400	187400	187400	187400	0
619	20230531	100700	183327600	187400	187400	187400	187400	0
620	20230531	100600	183327600	187400	187400	187400	187400	9
621	20230531	100500	181641000	187400	187400	187400	187400	0
622	20230531	100400	181641000	187400	187400	187400	187400	0
623	20230531	100300	181641000	187400	187400	187400	187400	0
624	20230531	100200	181641000	187400	187400	187400	187400	100
625	20230531	100100	162901000	187400	187400	187400	187400	3
626	20230531	100000	162338800	187400	187400	187400	187400	1
627	20230531	095900	162151400	187400	187400	187400	187400	0
628	20230531	095800	162151400	187400	187400	187400	187400	0
629	20230531	095700	162151400	187400	187400	187400	187400	10
630	20230531	095600	160277400	187400	187400	187400	187400	15
631	20230531	095500	157466400	187400	187400	187400	187400	0
632	20230531	095400	157466400	187400	187400	187400	187400	0
633	20230531	095300	157466400	187400	187400	187400	187400	0
634	20230531	095200	157466400	187400	187400	187400	187400	9
635	20230531	095100	155779800	187500	187500	187500	187500	0
636	20230531	095000	155779800	187500	187500	187500	187500	9
637	20230531	094900	154092300	187300	187300	187300	187300	0
638	20230531	094800	154092300	187300	187300	187300	187300	14
639	20230531	094700	151470100	187300	187300	187300	187300	0
640	20230531	094600	151470100	187300	187300	187300	187300	0
641	20230531	094500	151470100	187300	187300	187300	187300	1
642	20230531	094400	151282800	187300	187300	187300	187300	9
643	20230531	094300	149597100	187300	187300	187300	187300	0
644	20230531	094200	149597100	187300	187300	187300	187300	1
645	20230531	094100	149409800	187300	187300	187300	187300	1
646	20230531	094000	149222500	187300	187300	187300	187300	2
647	20230531	093900	148847900	187200	187200	187200	187200	36
648	20230531	093800	142108700	187200	187200	187200	187200	0
649	20230531	093700	142108700	187200	187200	187200	187200	107
650	20230531	093600	122078300	187300	187300	187300	187300	0
651	20230531	093500	122078300	187300	187300	187300	187300	12
652	20230531	093400	119830700	187300	187300	187300	187300	1
653	20230531	093300	119643400	187300	187300	187300	187300	0
654	20230531	093200	119643400	187300	187300	187300	187300	0
655	20230531	093100	119643400	187300	187300	187300	187300	0
656	20230531	093000	119643400	187300	187300	187300	187300	2
657	20230531	092900	119268800	187300	187300	187300	187300	0
658	20230531	092800	119268800	187300	187300	187300	187300	1
659	20230531	092700	119081500	187200	187200	187200	187200	1
660	20230531	092600	118894300	187200	187200	187200	187200	1
661	20230531	092500	118707100	187200	187200	187200	187200	16
662	20230531	092400	115711900	187200	187200	187200	187200	0
663	20230531	092300	115711900	187200	187200	187200	187200	0
664	20230531	092200	115711900	187200	187200	187200	187200	0
665	20230531	092100	115711900	187200	187200	187200	187200	0
666	20230531	092000	115711900	187200	187200	187200	187200	0
667	20230531	091900	115711900	187200	187200	187200	187200	2
668	20230531	091800	115337500	187200	187200	187200	187200	8
669	20230531	091700	113839900	187100	187200	187200	187100	3
670	20230531	091600	113278400	187200	187200	187200	187200	41
671	20230531	091500	105603200	187200	187200	187200	187200	0
672	20230531	091400	105603200	187200	187200	187200	187200	102
673	20230531	091300	86508800	187200	187200	187200	187200	0
674	20230531	091200	86508800	187200	187300	187300	187200	15
675	20230531	091100	83699800	187300	187300	187300	187300	5
676	20230531	091000	82763300	187300	187300	187300	187300	9
677	20230531	090900	81077600	187300	187300	187300	187300	9
678	20230531	090800	79391900	187300	187300	187300	187300	1
679	20230531	090700	79204600	187300	187300	187300	187300	0
680	20230531	090600	79204600	187300	187300	187300	187300	0
681	20230531	090500	79204600	187300	187300	187300	187300	0
682	20230531	090400	79204600	187300	187300	187300	187300	0
683	20230531	090300	79204600	187300	187500	187500	187300	24
684	20230531	090200	74708800	187300	187300	187300	187300	5
685	20230531	090100	73772300	187300	187300	187300	187300	0
686	20230531	090000	73772300	187300	187200	187300	187200	394