KissMeData/137080/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	200500	751991450	9580	9580	9580	9580	2390
3	20230530	200400	751991450	9580	9580	9580	9580	0
4	20230530	200300	751991450	9580	9580	9580	9580	0
5	20230530	200200	751991450	9580	9580	9580	9580	0
6	20230530	200100	751991450	9580	9580	9580	9580	0
7	20230530	200000	751991450	9580	9580	9580	9580	0
8	20230530	195900	751991450	9580	9580	9580	9580	0
9	20230530	195800	751991450	9580	9580	9580	9580	0
10	20230530	195700	751991450	9580	9580	9580	9580	0
11	20230530	195600	751991450	9580	9580	9580	9580	0
12	20230530	195500	751991450	9580	9580	9580	9580	0
13	20230530	195400	751991450	9580	9580	9580	9580	0
14	20230530	195300	751991450	9580	9580	9580	9580	0
15	20230530	195200	751991450	9580	9580	9580	9580	0
16	20230530	195100	751991450	9580	9580	9580	9580	0
17	20230530	195000	751991450	9580	9580	9580	9580	0
18	20230530	194900	751991450	9580	9580	9580	9580	0
19	20230530	194800	751991450	9580	9580	9580	9580	0
20	20230530	194700	751991450	9580	9580	9580	9580	0
21	20230530	194600	751991450	9580	9580	9580	9580	0
22	20230530	194500	751991450	9580	9580	9580	9580	0
23	20230530	194400	751991450	9580	9580	9580	9580	0
24	20230530	194300	751991450	9580	9580	9580	9580	0
25	20230530	194200	751991450	9580	9580	9580	9580	0
26	20230530	194100	751991450	9580	9580	9580	9580	0
27	20230530	194000	751991450	9580	9580	9580	9580	0
28	20230530	193900	751991450	9580	9580	9580	9580	0
29	20230530	193800	751991450	9580	9580	9580	9580	0
30	20230530	193700	751991450	9580	9580	9580	9580	0
31	20230530	193600	751991450	9580	9580	9580	9580	0
32	20230530	193500	751991450	9580	9580	9580	9580	2390
33	20230530	193400	751991450	9580	9580	9580	9580	0
34	20230530	193300	751991450	9580	9580	9580	9580	0
35	20230530	193200	751991450	9580	9580	9580	9580	0
36	20230530	193100	751991450	9580	9580	9580	9580	0
37	20230530	193000	751991450	9580	9580	9580	9580	0
38	20230530	192900	751991450	9580	9580	9580	9580	0
39	20230530	192800	751991450	9580	9580	9580	9580	0
40	20230530	192700	751991450	9580	9580	9580	9580	0
41	20230530	192600	751991450	9580	9580	9580	9580	0
42	20230530	192500	751991450	9580	9580	9580	9580	0
43	20230530	192400	751991450	9580	9580	9580	9580	0
44	20230530	192300	751991450	9580	9580	9580	9580	0
45	20230530	192200	751991450	9580	9580	9580	9580	0
46	20230530	192100	751991450	9580	9580	9580	9580	0
47	20230530	192000	751991450	9580	9580	9580	9580	0
48	20230530	191900	751991450	9580	9580	9580	9580	0
49	20230530	191800	751991450	9580	9580	9580	9580	0
50	20230530	191700	751991450	9580	9580	9580	9580	0
51	20230530	191600	751991450	9580	9580	9580	9580	0
52	20230530	191500	751991450	9580	9580	9580	9580	0
53	20230530	191400	751991450	9580	9580	9580	9580	0
54	20230530	191300	751991450	9580	9580	9580	9580	0
55	20230530	191200	751991450	9580	9580	9580	9580	0
56	20230530	191100	751991450	9580	9580	9580	9580	0
57	20230530	191000	751991450	9580	9580	9580	9580	0
58	20230530	190900	751991450	9580	9580	9580	9580	0
59	20230530	190800	751991450	9580	9580	9580	9580	0
60	20230530	190700	751991450	9580	9580	9580	9580	0
61	20230530	190600	751991450	9580	9580	9580	9580	0
62	20230530	190500	751991450	9580	9580	9580	9580	2390
63	20230530	190400	751991450	9580	9580	9580	9580	0
64	20230530	190300	751991450	9580	9580	9580	9580	0
65	20230530	190200	751991450	9580	9580	9580	9580	0
66	20230530	190100	751991450	9580	9580	9580	9580	0
67	20230530	190000	751991450	9580	9580	9580	9580	0
68	20230530	185900	751991450	9580	9580	9580	9580	0
69	20230530	185800	751991450	9580	9580	9580	9580	0
70	20230530	185700	751991450	9580	9580	9580	9580	0
71	20230530	185600	751991450	9580	9580	9580	9580	0
72	20230530	185500	751991450	9580	9580	9580	9580	0
73	20230530	185400	751991450	9580	9580	9580	9580	0
74	20230530	185300	751991450	9580	9580	9580	9580	0
75	20230530	185200	751991450	9580	9580	9580	9580	0
76	20230530	185100	751991450	9580	9580	9580	9580	0
77	20230530	185000	751991450	9580	9580	9580	9580	0
78	20230530	184900	751991450	9580	9580	9580	9580	0
79	20230530	184800	751991450	9580	9580	9580	9580	0
80	20230530	184700	751991450	9580	9580	9580	9580	0
81	20230530	184600	751991450	9580	9580	9580	9580	0
82	20230530	184500	751991450	9580	9580	9580	9580	0
83	20230530	184400	751991450	9580	9580	9580	9580	0
84	20230530	184300	751991450	9580	9580	9580	9580	0
85	20230530	184200	751991450	9580	9580	9580	9580	0
86	20230530	184100	751991450	9580	9580	9580	9580	0
87	20230530	184000	751991450	9580	9580	9580	9580	0
88	20230530	183900	751991450	9580	9580	9580	9580	0
89	20230530	183800	751991450	9580	9580	9580	9580	0
90	20230530	183700	751991450	9580	9580	9580	9580	0
91	20230530	183600	751991450	9580	9580	9580	9580	0
92	20230530	183500	751991450	9580	9580	9580	9580	2390
93	20230530	183400	751991450	9580	9580	9580	9580	0
94	20230530	183300	751991450	9580	9580	9580	9580	0
95	20230530	183200	751991450	9580	9580	9580	9580	0
96	20230530	183100	751991450	9580	9580	9580	9580	0
97	20230530	183000	751991450	9580	9580	9580	9580	0
98	20230530	182900	751991450	9580	9580	9580	9580	0
99	20230530	182800	751991450	9580	9580	9580	9580	0
100	20230530	182700	751991450	9580	9580	9580	9580	0
101	20230530	182600	751991450	9580	9580	9580	9580	0
102	20230530	182500	751991450	9580	9580	9580	9580	0
103	20230530	182400	751991450	9580	9580	9580	9580	0
104	20230530	182300	751991450	9580	9580	9580	9580	0
105	20230530	182200	751991450	9580	9580	9580	9580	0
106	20230530	182100	751991450	9580	9580	9580	9580	0
107	20230530	182000	751991450	9580	9580	9580	9580	0
108	20230530	181900	751991450	9580	9580	9580	9580	0
109	20230530	181800	751991450	9580	9580	9580	9580	0
110	20230530	181700	751991450	9580	9580	9580	9580	0
111	20230530	181600	751991450	9580	9580	9580	9580	0
112	20230530	181500	751991450	9580	9580	9580	9580	0
113	20230530	181400	751991450	9580	9580	9580	9580	0
114	20230530	181300	751991450	9580	9580	9580	9580	0
115	20230530	181200	751991450	9580	9580	9580	9580	0
116	20230530	181100	751991450	9580	9580	9580	9580	0
117	20230530	181000	751991450	9580	9580	9580	9580	0
118	20230530	180900	751991450	9580	9580	9580	9580	0
119	20230530	180800	751991450	9580	9580	9580	9580	0
120	20230530	180700	751991450	9580	9580	9580	9580	0
121	20230530	180600	751991450	9580	9580	9580	9580	0
122	20230530	180500	751991450	9580	9580	9580	9580	2390
123	20230530	180400	751991450	9580	9580	9580	9580	0
124	20230530	180300	751991450	9580	9580	9580	9580	0
125	20230530	180200	751991450	9580	9580	9580	9580	0
126	20230530	180100	751991450	9580	9580	9580	9580	0
127	20230530	180000	751991450	9580	9580	9580	9580	0
128	20230530	175900	751991450	9580	9580	9580	9580	0
129	20230530	175800	751991450	9580	9580	9580	9580	0
130	20230530	175700	751991450	9580	9580	9580	9580	0
131	20230530	175600	751991450	9580	9580	9580	9580	0
132	20230530	175500	751991450	9580	9580	9580	9580	0
133	20230530	175400	751991450	9580	9580	9580	9580	0
134	20230530	175300	751991450	9580	9580	9580	9580	0
135	20230530	175200	751991450	9580	9580	9580	9580	0
136	20230530	175100	751991450	9580	9580	9580	9580	0
137	20230530	175000	751991450	9580	9580	9580	9580	0
138	20230530	174900	751991450	9580	9580	9580	9580	0
139	20230530	174800	751991450	9580	9580	9580	9580	0
140	20230530	174700	751991450	9580	9580	9580	9580	0
141	20230530	174600	751991450	9580	9580	9580	9580	0
142	20230530	174500	751991450	9580	9580	9580	9580	0
143	20230530	174400	751991450	9580	9580	9580	9580	0
144	20230530	174300	751991450	9580	9580	9580	9580	0
145	20230530	174200	751991450	9580	9580	9580	9580	0
146	20230530	174100	751991450	9580	9580	9580	9580	0
147	20230530	174000	751991450	9580	9580	9580	9580	0
148	20230530	173900	751991450	9580	9580	9580	9580	0
149	20230530	173800	751991450	9580	9580	9580	9580	0
150	20230530	173700	751991450	9580	9580	9580	9580	0
151	20230530	173600	751991450	9580	9580	9580	9580	0
152	20230530	173500	751991450	9580	9580	9580	9580	2390
153	20230530	173400	751991450	9580	9580	9580	9580	0
154	20230530	173300	751991450	9580	9580	9580	9580	0
155	20230530	173200	751991450	9580	9580	9580	9580	0
156	20230530	173100	751991450	9580	9580	9580	9580	0
157	20230530	173000	751991450	9580	9580	9580	9580	0
158	20230530	172900	751991450	9580	9580	9580	9580	0
159	20230530	172800	751991450	9580	9580	9580	9580	0
160	20230530	172700	751991450	9580	9580	9580	9580	0
161	20230530	172600	751991450	9580	9580	9580	9580	0
162	20230530	172500	751991450	9580	9580	9580	9580	0
163	20230530	172400	751991450	9580	9580	9580	9580	0
164	20230530	172300	751991450	9580	9580	9580	9580	0
165	20230530	172200	751991450	9580	9580	9580	9580	0
166	20230530	172100	751991450	9580	9580	9580	9580	0
167	20230530	172000	751991450	9580	9580	9580	9580	0
168	20230530	171900	751991450	9580	9580	9580	9580	0
169	20230530	171800	751991450	9580	9580	9580	9580	0
170	20230530	171700	751991450	9580	9580	9580	9580	0
171	20230530	171600	751991450	9580	9580	9580	9580	0
172	20230530	171500	751991450	9580	9580	9580	9580	0
173	20230530	171400	751991450	9580	9580	9580	9580	0
174	20230530	171300	751991450	9580	9580	9580	9580	0
175	20230530	171200	751991450	9580	9580	9580	9580	0
176	20230530	171100	751991450	9580	9580	9580	9580	0
177	20230530	171000	751991450	9580	9580	9580	9580	0
178	20230530	170900	751991450	9580	9580	9580	9580	0
179	20230530	170800	751991450	9580	9580	9580	9580	0
180	20230530	170700	751991450	9580	9580	9580	9580	0
181	20230530	170600	751991450	9580	9580	9580	9580	0
182	20230530	170500	751991450	9580	9580	9580	9580	2390
183	20230530	170400	751991450	9580	9580	9580	9580	0
184	20230530	170300	751991450	9580	9580	9580	9580	0
185	20230530	170200	751991450	9580	9580	9580	9580	0
186	20230530	170100	751991450	9580	9580	9580	9580	0
187	20230530	170000	751991450	9580	9580	9580	9580	0
188	20230530	165900	751991450	9580	9580	9580	9580	0
189	20230530	165800	751991450	9580	9580	9580	9580	0
190	20230530	165700	751991450	9580	9580	9580	9580	0
191	20230530	165600	751991450	9580	9580	9580	9580	0
192	20230530	165500	751991450	9580	9580	9580	9580	0
193	20230530	165400	751991450	9580	9580	9580	9580	0
194	20230530	165300	751991450	9580	9580	9580	9580	0
195	20230530	165200	751991450	9580	9580	9580	9580	0
196	20230530	165100	751991450	9580	9580	9580	9580	0
197	20230530	165000	751991450	9580	9580	9580	9580	0
198	20230530	164900	751991450	9580	9580	9580	9580	0
199	20230530	164800	751991450	9580	9580	9580	9580	0
200	20230530	164700	751991450	9580	9580	9580	9580	0
201	20230530	164600	751991450	9580	9580	9580	9580	0
202	20230530	164500	751991450	9580	9580	9580	9580	0
203	20230530	164400	751991450	9580	9580	9580	9580	0
204	20230530	164300	751991450	9580	9580	9580	9580	0
205	20230530	164200	751991450	9580	9580	9580	9580	0
206	20230530	164100	751991450	9580	9580	9580	9580	0
207	20230530	164000	751991450	9580	9580	9580	9580	0
208	20230530	163900	751991450	9580	9580	9580	9580	0
209	20230530	163800	751991450	9580	9580	9580	9580	0
210	20230530	163700	751991450	9580	9580	9580	9580	0
211	20230530	163600	751991450	9580	9580	9580	9580	0
212	20230530	163500	751991450	9580	9580	9580	9580	2390
213	20230530	163400	751991450	9580	9580	9580	9580	0
214	20230530	163300	751991450	9580	9580	9580	9580	0
215	20230530	163200	751991450	9580	9580	9580	9580	0
216	20230530	163100	751991450	9580	9580	9580	9580	0
217	20230530	163000	751991450	9580	9580	9580	9580	0
218	20230530	162900	751991450	9580	9580	9580	9580	0
219	20230530	162800	751991450	9580	9580	9580	9580	0
220	20230530	162700	751991450	9580	9580	9580	9580	0
221	20230530	162600	751991450	9580	9580	9580	9580	0
222	20230530	162500	751991450	9580	9580	9580	9580	0
223	20230530	162400	751991450	9580	9580	9580	9580	0
224	20230530	162300	751991450	9580	9580	9580	9580	0
225	20230530	162200	751991450	9580	9580	9580	9580	0
226	20230530	162100	751991450	9580	9580	9580	9580	0
227	20230530	162000	751991450	9580	9580	9580	9580	0
228	20230530	161900	751991450	9580	9580	9580	9580	0
229	20230530	161800	751991450	9580	9580	9580	9580	0
230	20230530	161700	751991450	9580	9580	9580	9580	0
231	20230530	161600	751991450	9580	9580	9580	9580	0
232	20230530	161500	751991450	9580	9580	9580	9580	0
233	20230530	161400	751991450	9580	9580	9580	9580	0
234	20230530	161300	751991450	9580	9580	9580	9580	0
235	20230530	161200	751991450	9580	9580	9580	9580	0
236	20230530	161100	751991450	9580	9580	9580	9580	0
237	20230530	161000	751991450	9580	9580	9580	9580	0
238	20230530	160900	751991450	9580	9580	9580	9580	0
239	20230530	160800	751991450	9580	9580	9580	9580	0
240	20230530	160700	751991450	9580	9580	9580	9580	0
241	20230530	160600	751991450	9580	9580	9580	9580	0
242	20230530	160500	751991450	9580	9580	9580	9580	2390
243	20230530	160400	751991450	9580	9580	9580	9580	0
244	20230530	160300	751991450	9580	9580	9580	9580	0
245	20230530	160200	751991450	9580	9580	9580	9580	0
246	20230530	160100	751991450	9580	9580	9580	9580	0
247	20230530	160000	751991450	9580	9580	9580	9580	0
248	20230530	155900	751991450	9580	9580	9580	9580	0
249	20230530	155800	751991450	9580	9580	9580	9580	0
250	20230530	155700	751991450	9580	9580	9580	9580	0
251	20230530	155600	751991450	9580	9580	9580	9580	0
252	20230530	155500	751991450	9580	9580	9580	9580	0
253	20230530	155400	751991450	9580	9580	9580	9580	0
254	20230530	155300	751991450	9580	9580	9580	9580	0
255	20230530	155200	751991450	9580	9580	9580	9580	0
256	20230530	155100	751991450	9580	9580	9580	9580	0
257	20230530	155000	751991450	9580	9580	9580	9580	0
258	20230530	154900	751991450	9580	9580	9580	9580	0
259	20230530	154800	751991450	9580	9580	9580	9580	0
260	20230530	154700	751991450	9580	9580	9580	9580	0
261	20230530	154600	751991450	9580	9580	9580	9580	0
262	20230530	154500	751991450	9580	9580	9580	9580	0
263	20230530	154400	751991450	9580	9580	9580	9580	0
264	20230530	154300	751991450	9580	9580	9580	9580	0
265	20230530	154200	751991450	9580	9580	9580	9580	0
266	20230530	154100	751991450	9580	9580	9580	9580	0
267	20230530	154000	751991450	9580	9580	9580	9580	0
268	20230530	153900	751991450	9580	9580	9580	9580	0
269	20230530	153800	751991450	9580	9580	9580	9580	0
270	20230530	153700	751991450	9580	9580	9580	9580	0
271	20230530	153600	751991450	9580	9580	9580	9580	0
272	20230530	153500	751991450	9580	9580	9580	9580	2390
273	20230530	153400	751991450	9580	9580	9580	9580	0
274	20230530	153300	751991450	9580	9580	9580	9580	0
275	20230530	153200	751991450	9580	9580	9580	9580	0
276	20230530	153100	751991450	9580	9580	9580	9580	0
277	20230530	153000	751991450	9580	9580	9580	9580	2390
278	20230530	152900	729095250	9560	9560	9560	9560	0
279	20230530	152800	729095250	9560	9560	9560	9560	0
280	20230530	152700	729095250	9560	9560	9560	9560	0
281	20230530	152600	729095250	9560	9560	9560	9560	0
282	20230530	152500	729095250	9560	9560	9560	9560	0
283	20230530	152400	729095250	9560	9560	9560	9560	0
284	20230530	152300	729095250	9560	9560	9560	9560	0
285	20230530	152200	729095250	9560	9560	9560	9560	0
286	20230530	152100	729095250	9560	9560	9560	9560	0
287	20230530	152000	729095250	9560	9560	9560	9560	0
288	20230530	151900	729095250	9560	9560	9560	9550	112
289	20230530	151800	728024700	9560	9530	9560	9530	221
290	20230530	151700	725914520	9530	9560	9560	9530	253
291	20230530	151600	723499180	9540	9540	9560	9530	669
292	20230530	151500	717111840	9530	9500	9540	9500	937
293	20230530	151400	708184930	9500	9460	9500	9460	4305
294	20230530	151300	667384200	9450	9440	9460	9430	2268
295	20230530	151200	645932120	9450	9450	9450	9440	364
296	20230530	151100	642492330	9450	9450	9450	9450	0
297	20230530	151000	642492330	9450	9450	9450	9440	127
298	20230530	150900	641292530	9450	9450	9460	9440	234
299	20230530	150800	639081150	9450	9450	9450	9450	49
300	20230530	150700	638618100	9450	9450	9450	9450	298
301	20230530	150600	635802000	9450	9450	9450	9450	12
302	20230530	150500	635688600	9450	9460	9460	9450	621
303	20230530	150400	629820090	9450	9450	9460	9450	3463
304	20230530	150300	597094660	9450	9450	9450	9450	12
305	20230530	150200	596981260	9430	9430	9430	9430	543
306	20230530	150100	591860770	9430	9430	9430	9410	129
307	20230530	150000	590644700	9430	9430	9430	9430	313
308	20230530	145900	587693110	9420	9430	9430	9420	671
309	20230530	145800	581365880	9420	9420	9420	9420	475
310	20230530	145700	576891380	9420	9420	9420	9420	502
311	20230530	145600	572162540	9430	9430	9430	9430	1
312	20230530	145500	572153110	9430	9430	9430	9430	2
313	20230530	145400	572134250	9430	9440	9440	9430	392
314	20230530	145300	568433970	9440	9440	9440	9440	220
315	20230530	145200	566357170	9430	9430	9430	9430	4
316	20230530	145100	566319450	9430	9430	9430	9430	28
317	20230530	145000	566055410	9410	9410	9410	9410	0
318	20230530	144900	566055410	9410	9410	9410	9410	0
319	20230530	144800	566055410	9410	9420	9420	9410	424
320	20230530	144700	562062830	9420	9420	9420	9420	11
321	20230530	144600	561959210	9420	9420	9420	9420	700
322	20230530	144500	555365210	9410	9410	9410	9410	149
323	20230530	144400	553963120	9410	9410	9410	9410	0
324	20230530	144300	553963120	9410	9410	9410	9410	1
325	20230530	144200	553953710	9420	9420	9420	9420	0
326	20230530	144100	553953710	9420	9420	9420	9420	51
327	20230530	144000	553473290	9420	9420	9420	9420	28
328	20230530	143900	553209530	9420	9420	9420	9420	1
329	20230530	143800	553200110	9410	9410	9410	9410	0
330	20230530	143700	553200110	9410	9410	9410	9390	177
331	20230530	143600	551536250	9420	9420	9420	9420	2
332	20230530	143500	551517410	9410	9410	9410	9410	33
333	20230530	143400	551206880	9410	9400	9410	9400	1095
334	20230530	143300	540908850	9410	9390	9410	9390	2
335	20230530	143200	540890050	9390	9410	9410	9390	35
336	20230530	143100	540561250	9410	9390	9410	9390	21
337	20230530	143000	540363830	9410	9390	9410	9390	40
338	20230530	142900	539988130	9410	9410	9410	9410	1
339	20230530	142800	539978720	9400	9420	9420	9400	963
340	20230530	142700	530923850	9420	9420	9420	9410	27
341	20230530	142600	530669740	9420	9410	9420	9410	156
342	20230530	142500	529201720	9420	9420	9420	9410	41
343	20230530	142400	528815850	9420	9410	9420	9410	378
344	20230530	142300	525255390	9410	9410	9410	9410	144
345	20230530	142200	523900350	9420	9420	9420	9410	10
346	20230530	142100	523806180	9420	9430	9430	9410	901
347	20230530	142000	515312590	9440	9450	9450	9440	13
348	20230530	141900	515189760	9440	9450	9450	9430	15
349	20230530	141800	515048150	9460	9440	9460	9440	1031
350	20230530	141700	505305000	9430	9440	9440	9430	220
351	20230530	141600	503229370	9440	9430	9440	9430	103
352	20230530	141500	502258070	9420	9400	9440	9400	1371
353	20230530	141400	489342750	9390	9400	9410	9390	104
354	20230530	141300	488365150	9390	9410	9410	9390	289
355	20230530	141200	485648000	9410	9390	9410	9370	1423
356	20230530	141100	472280980	9390	9350	9390	9350	1438
357	20230530	141000	458794090	9370	9370	9370	9370	0
358	20230530	140900	458794090	9370	9370	9370	9370	0
359	20230530	140800	458794090	9370	9370	9370	9370	4
360	20230530	140700	458756610	9370	9360	9370	9360	341
361	20230530	140600	455564800	9370	9360	9370	9360	150
362	20230530	140500	454160770	9350	9350	9350	9350	50
363	20230530	140400	453693270	9360	9360	9360	9360	1
364	20230530	140300	453683910	9360	9350	9360	9350	72
365	20230530	140200	453010470	9350	9330	9360	9330	1121
366	20230530	140100	442537470	9330	9320	9330	9310	15
367	20230530	140000	442397630	9310	9300	9310	9300	114
368	20230530	135900	441337360	9300	9290	9300	9290	52
369	20230530	135800	440854270	9290	9290	9290	9290	4
370	20230530	135700	440817110	9280	9280	9280	9280	0
371	20230530	135600	440817110	9280	9280	9280	9280	0
372	20230530	135500	440817110	9280	9280	9280	9280	0
373	20230530	135400	440817110	9280	9280	9280	9280	0
374	20230530	135300	440817110	9280	9280	9280	9280	800
375	20230530	135200	433393110	9280	9280	9280	9280	0
376	20230530	135100	433393110	9280	9280	9280	9280	4
377	20230530	135000	433355990	9280	9280	9280	9280	137
378	20230530	134900	432084630	9280	9280	9280	9280	3
379	20230530	134800	432056790	9280	9280	9280	9280	2
380	20230530	134700	432038230	9280	9280	9280	9280	8
381	20230530	134600	431963990	9280	9290	9290	9280	8
382	20230530	134500	431889740	9280	9290	9290	9280	2
383	20230530	134400	431871170	9280	9280	9280	9280	0
384	20230530	134300	431871170	9280	9280	9280	9280	0
385	20230530	134200	431871170	9280	9280	9280	9280	366
386	20230530	134100	428474690	9290	9290	9290	9290	0
387	20230530	134000	428474690	9290	9290	9290	9290	0
388	20230530	133900	428474690	9290	9290	9290	9290	1
389	20230530	133800	428465400	9280	9280	9280	9280	0
390	20230530	133700	428465400	9280	9280	9280	9280	1
391	20230530	133600	428456120	9300	9300	9300	9300	2
392	20230530	133500	428437520	9300	9300	9300	9300	2
393	20230530	133400	428418920	9290	9270	9290	9270	564
394	20230530	133300	423187300	9240	9240	9240	9240	14
395	20230530	133200	423057940	9240	9240	9240	9240	0
396	20230530	133100	423057940	9240	9250	9250	9240	10
397	20230530	133000	422965490	9240	9240	9240	9240	0
398	20230530	132900	422965490	9240	9240	9240	9240	0
399	20230530	132800	422965490	9240	9240	9240	9240	0
400	20230530	132700	422965490	9240	9240	9240	9240	111
401	20230530	132600	421939850	9270	9270	9270	9270	0
402	20230530	132500	421939850	9270	9270	9270	9270	0
403	20230530	132400	421939850	9270	9270	9270	9270	0
404	20230530	132300	421939850	9270	9270	9270	9270	0
405	20230530	132200	421939850	9270	9270	9270	9270	1
406	20230530	132100	421930580	9250	9250	9250	9250	16
407	20230530	132000	421782580	9240	9240	9240	9240	0
408	20230530	131900	421782580	9240	9240	9240	9240	0
409	20230530	131800	421782580	9240	9240	9240	9240	2
410	20230530	131700	421764100	9240	9240	9240	9240	0
411	20230530	131600	421764100	9240	9240	9240	9240	0
412	20230530	131500	421764100	9240	9240	9240	9240	0
413	20230530	131400	421764100	9240	9240	9240	9240	0
414	20230530	131300	421764100	9240	9240	9240	9240	190
415	20230530	131200	420008500	9240	9240	9240	9240	29
416	20230530	131100	419740540	9250	9250	9250	9250	0
417	20230530	131000	419740540	9250	9250	9250	9250	105
418	20230530	130900	418769290	9250	9250	9250	9250	1
419	20230530	130800	418760040	9250	9250	9250	9250	0
420	20230530	130700	418760040	9250	9250	9250	9250	30
421	20230530	130600	418482540	9250	9250	9250	9250	0
422	20230530	130500	418482540	9250	9250	9250	9250	0
423	20230530	130400	418482540	9250	9250	9250	9250	14
424	20230530	130300	418353040	9250	9230	9250	9230	670
425	20230530	130200	412167360	9240	9240	9240	9240	0
426	20230530	130100	412167360	9240	9240	9240	9240	46
427	20230530	130000	411742320	9240	9240	9240	9240	51
428	20230530	125900	411271080	9240	9240	9240	9240	0
429	20230530	125800	411271080	9240	9240	9240	9240	0
430	20230530	125700	411271080	9240	9240	9240	9240	0
431	20230530	125600	411271080	9240	9240	9240	9240	0
432	20230530	125500	411271080	9240	9240	9240	9240	1
433	20230530	125400	411261840	9230	9230	9230	9230	0
434	20230530	125300	411261840	9230	9230	9230	9230	0
435	20230530	125200	411261840	9230	9230	9230	9230	0
436	20230530	125100	411261840	9230	9230	9230	9230	107
437	20230530	125000	410274230	9230	9240	9240	9230	233
438	20230530	124900	408121570	9240	9240	9240	9240	0
439	20230530	124800	408121570	9240	9240	9240	9240	2
440	20230530	124700	408103090	9240	9250	9250	9240	54
441	20230530	124600	407604120	9250	9250	9250	9250	2
442	20230530	124500	407585620	9250	9250	9250	9250	0
443	20230530	124400	407585620	9250	9250	9250	9250	108
444	20230530	124300	406586620	9240	9240	9240	9240	0
445	20230530	124200	406586620	9240	9240	9240	9240	0
446	20230530	124100	406586620	9240	9240	9240	9240	0
447	20230530	124000	406586620	9240	9250	9250	9240	14
448	20230530	123900	406457160	9240	9240	9240	9240	298
449	20230530	123800	403703640	9240	9240	9240	9240	26
450	20230530	123700	403463400	9250	9250	9250	9250	226
451	20230530	123600	401372900	9250	9250	9250	9250	0
452	20230530	123500	401372900	9250	9250	9250	9250	7
453	20230530	123400	401308150	9250	9250	9250	9250	3
454	20230530	123300	401280400	9250	9260	9260	9250	12
455	20230530	123200	401169350	9270	9270	9270	9270	0
456	20230530	123100	401169350	9270	9270	9270	9270	0
457	20230530	123000	401169350	9270	9270	9270	9270	0
458	20230530	122900	401169350	9270	9270	9270	9270	3
459	20230530	122800	401141540	9270	9270	9270	9270	4
460	20230530	122700	401104460	9270	9270	9270	9270	26
461	20230530	122600	400863440	9280	9280	9280	9280	53
462	20230530	122500	400371600	9270	9270	9270	9270	90
463	20230530	122400	399537300	9280	9270	9280	9270	125
464	20230530	122300	398378290	9280	9280	9280	9280	1
465	20230530	122200	398369010	9270	9270	9270	9270	202
466	20230530	122100	396496470	9270	9270	9270	9270	0
467	20230530	122000	396496470	9270	9240	9270	9240	53
468	20230530	121900	396006660	9230	9230	9230	9230	0
469	20230530	121800	396006660	9230	9230	9230	9230	0
470	20230530	121700	396006660	9230	9280	9280	9230	1001
471	20230530	121600	386760160	9280	9280	9280	9280	1
472	20230530	121500	386750880	9280	9280	9280	9280	0
473	20230530	121400	386750880	9280	9280	9280	9280	0
474	20230530	121300	386750880	9280	9280	9280	9280	0
475	20230530	121200	386750880	9280	9280	9280	9280	0
476	20230530	121100	386750880	9280	9250	9280	9250	93
477	20230530	121000	385889810	9260	9240	9260	9240	170
478	20230530	120900	384318730	9250	9250	9250	9250	10
479	20230530	120800	384226230	9250	9250	9250	9250	0
480	20230530	120700	384226230	9250	9250	9250	9240	71
481	20230530	120600	383569990	9250	9250	9250	9250	25
482	20230530	120500	383338740	9250	9250	9250	9250	4
483	20230530	120400	383301740	9260	9260	9260	9260	0
484	20230530	120300	383301740	9260	9270	9270	9260	38
485	20230530	120200	382949790	9260	9260	9260	9260	1
486	20230530	120100	382940530	9270	9270	9270	9270	7
487	20230530	120000	382875640	9260	9260	9270	9260	42
488	20230530	115900	382486620	9260	9290	9290	9260	14
489	20230530	115800	382356950	9290	9280	9290	9270	127
490	20230530	115700	381178290	9290	9290	9290	9290	0
491	20230530	115600	381178290	9290	9290	9290	9290	0
492	20230530	115500	381178290	9290	9260	9290	9260	156
493	20230530	115400	379729940	9260	9260	9260	9260	2
494	20230530	115300	379711420	9280	9260	9280	9260	13
495	20230530	115200	379590940	9260	9290	9290	9260	46
496	20230530	115100	379164920	9270	9250	9270	9250	84
497	20230530	115000	378387130	9250	9250	9250	9250	87
498	20230530	114900	377582380	9260	9260	9260	9260	0
499	20230530	114800	377582380	9260	9260	9260	9260	1
500	20230530	114700	377573120	9250	9250	9250	9250	0
501	20230530	114600	377573120	9250	9260	9260	9250	13
502	20230530	114500	377452850	9240	9240	9240	9240	83
503	20230530	114400	376685930	9240	9240	9240	9240	2
504	20230530	114300	376667450	9240	9240	9240	9240	24
505	20230530	114200	376445690	9240	9240	9240	9240	25
506	20230530	114100	376214690	9240	9240	9240	9240	21
507	20230530	114000	376020650	9240	9240	9240	9240	11
508	20230530	113900	375919010	9240	9240	9240	9240	17
509	20230530	113800	375761930	9240	9240	9240	9240	33
510	20230530	113700	375457010	9240	9240	9240	9240	32
511	20230530	113600	375161330	9240	9240	9240	9240	20
512	20230530	113500	374976530	9230	9230	9230	9230	6
513	20230530	113400	374921150	9230	9230	9230	9230	8
514	20230530	113300	374847310	9230	9240	9240	9230	106
515	20230530	113200	373868870	9230	9230	9230	9230	0
516	20230530	113100	373868870	9230	9240	9240	9230	26
517	20230530	113000	373628790	9240	9240	9240	9240	6
518	20230530	112900	373573350	9210	9210	9210	9210	0
519	20230530	112800	373573350	9210	9210	9210	9210	0
520	20230530	112700	373573350	9210	9210	9210	9210	0
521	20230530	112600	373573350	9210	9210	9210	9210	541
522	20230530	112500	368590740	9210	9210	9210	9210	61
523	20230530	112400	368028930	9210	9210	9210	9210	269
524	20230530	112300	365551440	9220	9220	9220	9220	0
525	20230530	112200	365551440	9220	9220	9220	9220	9
526	20230530	112100	365468460	9240	9240	9240	9240	1
527	20230530	112000	365459220	9240	9240	9240	9240	0
528	20230530	111900	365459220	9240	9240	9240	9240	1
529	20230530	111800	365449980	9240	9240	9240	9240	1
530	20230530	111700	365440740	9190	9230	9230	9190	9618
531	20230530	111600	276914970	9230	9260	9260	9230	325
532	20230530	111500	273914720	9250	9250	9250	9250	0
533	20230530	111400	273914720	9250	9250	9250	9250	0
534	20230530	111300	273914720	9250	9250	9250	9250	50
535	20230530	111200	273452220	9250	9250	9250	9250	0
536	20230530	111100	273452220	9250	9250	9250	9250	0
537	20230530	111000	273452220	9250	9230	9250	9230	105
538	20230530	110900	272481970	9240	9240	9240	9240	1
539	20230530	110800	272472730	9240	9240	9240	9240	0
540	20230530	110700	272472730	9240	9240	9240	9240	10
541	20230530	110600	272380330	9240	9240	9240	9240	0
542	20230530	110500	272380330	9240	9250	9250	9240	126
543	20230530	110400	271214890	9250	9260	9260	9250	3
544	20230530	110300	271187130	9260	9270	9270	9260	48
545	20230530	110200	270742440	9270	9260	9270	9260	19
546	20230530	110100	270566450	9250	9250	9250	9250	76
547	20230530	110000	269863450	9250	9250	9250	9250	330
548	20230530	105900	266810950	9250	9250	9250	9250	5
549	20230530	105800	266764700	9220	9220	9220	9220	0
550	20230530	105700	266764700	9220	9220	9220	9220	0
551	20230530	105600	266764700	9220	9220	9220	9220	0
552	20230530	105500	266764700	9220	9220	9220	9220	1
553	20230530	105400	266755480	9250	9250	9250	9250	0
554	20230530	105300	266755480	9250	9250	9250	9250	0
555	20230530	105200	266755480	9250	9250	9250	9250	0
556	20230530	105100	266755480	9250	9250	9250	9250	400
557	20230530	105000	263055480	9230	9230	9230	9230	16
558	20230530	104900	262907800	9240	9240	9240	9230	34
559	20230530	104800	262593820	9210	9210	9210	9210	0
560	20230530	104700	262593820	9210	9220	9220	9210	778
561	20230530	104600	255421110	9220	9220	9220	9220	100
562	20230530	104500	254499110	9230	9230	9230	9230	140
563	20230530	104400	253206910	9230	9250	9250	9230	240
564	20230530	104300	250989370	9250	9250	9250	9250	15
565	20230530	104200	250850620	9250	9250	9250	9250	0
566	20230530	104100	250850620	9250	9250	9250	9250	143
567	20230530	104000	249527870	9250	9250	9250	9250	7
568	20230530	103900	249463120	9250	9260	9260	9250	208
569	20230530	103800	247538970	9270	9270	9270	9270	1
570	20230530	103700	247529700	9260	9260	9260	9260	0
571	20230530	103600	247529700	9260	9260	9260	9260	0
572	20230530	103500	247529700	9260	9260	9260	9260	0
573	20230530	103400	247529700	9260	9260	9260	9260	0
574	20230530	103300	247529700	9260	9260	9260	9260	0
575	20230530	103200	247529700	9260	9260	9260	9260	0
576	20230530	103100	247529700	9260	9260	9260	9260	7
577	20230530	103000	247464880	9260	9260	9260	9260	19
578	20230530	102900	247288940	9260	9260	9260	9260	0
579	20230530	102800	247288940	9260	9260	9260	9260	1
580	20230530	102700	247279680	9260	9280	9280	9260	4
581	20230530	102600	247242610	9270	9300	9300	9270	40
582	20230530	102500	246871160	9300	9300	9300	9300	12
583	20230530	102400	246759560	9300	9300	9300	9300	1
584	20230530	102300	246750260	9300	9300	9300	9300	2
585	20230530	102200	246731660	9300	9280	9300	9280	35
586	20230530	102100	246406410	9270	9280	9300	9270	103
587	20230530	102000	245450540	9280	9270	9280	9270	15
588	20230530	101900	245311470	9260	9260	9260	9260	60
589	20230530	101800	244755870	9250	9250	9250	9250	60
590	20230530	101700	244200870	9310	9310	9310	9310	0
591	20230530	101600	244200870	9310	9260	9310	9250	1902
592	20230530	101500	226541370	9270	9270	9270	9270	9
593	20230530	101400	226457940	9270	9260	9270	9260	2
594	20230530	101300	226439410	9290	9250	9290	9250	137
595	20230530	101200	225170690	9260	9260	9260	9260	0
596	20230530	101100	225170690	9260	9250	9260	9250	2
597	20230530	101000	225152180	9240	9240	9240	9240	51
598	20230530	100900	224680940	9240	9250	9250	9240	25
599	20230530	100800	224449930	9250	9250	9250	9250	10
600	20230530	100700	224357430	9250	9260	9260	9250	2208
601	20230530	100600	203911720	9280	9280	9280	9280	0
602	20230530	100500	203911720	9280	9280	9280	9280	10
603	20230530	100400	203818920	9280	9280	9280	9280	15
604	20230530	100300	203679720	9280	9280	9280	9280	92
605	20230530	100200	202825960	9290	9290	9290	9290	0
606	20230530	100100	202825960	9290	9290	9290	9280	349
607	20230530	100000	199583760	9290	9290	9290	9290	10
608	20230530	095900	199490860	9320	9320	9320	9320	0
609	20230530	095800	199490860	9320	9320	9320	9320	0
610	20230530	095700	199490860	9320	9270	9320	9270	390
611	20230530	095600	195862950	9240	9240	9240	9240	5
612	20230530	095500	195816750	9240	9240	9240	9240	7
613	20230530	095400	195752070	9240	9240	9240	9240	4
614	20230530	095300	195715110	9250	9260	9260	9250	9
615	20230530	095200	195631820	9260	9260	9260	9260	1
616	20230530	095100	195622560	9270	9270	9270	9270	3
617	20230530	095000	195594750	9270	9250	9270	9250	120
618	20230530	094900	194484490	9240	9230	9240	9230	357
619	20230530	094800	191187410	9200	9220	9220	9200	1100
620	20230530	094700	181065610	9230	9230	9230	9230	10
621	20230530	094600	180973310	9230	9230	9230	9230	214
622	20230530	094500	178998090	9230	9240	9240	9230	48
623	20230530	094400	178555030	9240	9240	9240	9240	1
624	20230530	094300	178545790	9280	9280	9280	9190	4806
625	20230530	094200	134302240	9280	9280	9280	9280	0
626	20230530	094100	134302240	9280	9280	9280	9280	1
627	20230530	094000	134292960	9260	9260	9260	9260	208
628	20230530	093900	132366880	9260	9240	9260	9240	600
629	20230530	093800	126814080	9230	9230	9230	9230	1
630	20230530	093700	126804850	9240	9240	9240	9230	66
631	20230530	093600	126195410	9240	9240	9240	9240	3
632	20230530	093500	126167690	9240	9240	9240	9230	566
633	20230530	093400	120938400	9240	9280	9280	9240	1442
634	20230530	093300	107576070	9300	9300	9300	9300	2
635	20230530	093200	107557470	9280	9310	9310	9280	104
636	20230530	093100	106592020	9280	9320	9320	9280	222
637	20230530	093000	104525820	9320	9320	9320	9320	0
638	20230530	092900	104525820	9320	9320	9320	9320	26
639	20230530	092800	104283500	9320	9320	9320	9320	30
640	20230530	092700	104003900	9320	9320	9320	9320	11
641	20230530	092600	103901380	9310	9310	9310	9310	17
642	20230530	092500	103743110	9310	9310	9310	9310	2
643	20230530	092400	103724490	9290	9280	9290	9280	6
644	20230530	092300	103668800	9280	9310	9310	9280	545
645	20230530	092200	98602490	9320	9320	9320	9320	100
646	20230530	092100	97670490	9320	9320	9320	9320	0
647	20230530	092000	97670490	9320	9350	9350	9320	33
648	20230530	091900	97362870	9310	9310	9310	9310	0
649	20230530	091800	97362870	9310	9350	9350	9310	311
650	20230530	091700	94466750	9330	9320	9330	9320	184
651	20230530	091600	92751860	9320	9320	9320	9320	35
652	20230530	091500	92425660	9320	9320	9320	9320	3
653	20230530	091400	92397700	9310	9310	9310	9310	6
654	20230530	091300	92341840	9310	9370	9370	9310	211
655	20230530	091200	90375410	9350	9320	9350	9320	668
656	20230530	091100	84148450	9320	9330	9330	9310	358
657	20230530	091000	80812040	9340	9340	9370	9330	177
658	20230530	090900	79158640	9370	9360	9370	9360	600
659	20230530	090800	73538640	9370	9370	9380	9340	2343
660	20230530	090700	51598930	9380	9390	9390	9380	1654
661	20230530	090600	36084320	9390	9390	9390	9390	940
662	20230530	090500	27257720	9390	9410	9410	9390	1042
663	20230530	090400	17473220	9410	9410	9420	9410	415
664	20230530	090300	13566070	9380	9400	9400	9380	111
665	20230530	090200	12524870	9400	9420	9430	9400	564
666	20230530	090100	7214710	9420	9420	9430	9420	170
667	20230530	090000	5613240	9420	9450	9450	9420	594