KissMeData/096240/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	202800	562318630	19300	19300	19300	19300	652
3	20230531	202700	562318630	19300	19300	19300	19300	0
4	20230531	202600	562318630	19300	19300	19300	19300	0
5	20230531	202500	562318630	19300	19300	19300	19300	0
6	20230531	202400	562318630	19300	19300	19300	19300	0
7	20230531	202300	562318630	19300	19300	19300	19300	0
8	20230531	202200	562318630	19300	19300	19300	19300	0
9	20230531	202100	562318630	19300	19300	19300	19300	0
10	20230531	202000	562318630	19300	19300	19300	19300	0
11	20230531	201900	562318630	19300	19300	19300	19300	0
12	20230531	201800	562318630	19300	19300	19300	19300	0
13	20230531	201700	562318630	19300	19300	19300	19300	0
14	20230531	201600	562318630	19300	19300	19300	19300	0
15	20230531	201500	562318630	19300	19300	19300	19300	0
16	20230531	201400	562318630	19300	19300	19300	19300	0
17	20230531	201300	562318630	19300	19300	19300	19300	0
18	20230531	201200	562318630	19300	19300	19300	19300	0
19	20230531	201100	562318630	19300	19300	19300	19300	0
20	20230531	201000	562318630	19300	19300	19300	19300	0
21	20230531	200900	562318630	19300	19300	19300	19300	0
22	20230531	200800	562318630	19300	19300	19300	19300	0
23	20230531	200700	562318630	19300	19300	19300	19300	0
24	20230531	200600	562318630	19300	19300	19300	19300	0
25	20230531	200500	562318630	19300	19300	19300	19300	0
26	20230531	200400	562318630	19300	19300	19300	19300	0
27	20230531	200300	562318630	19300	19300	19300	19300	0
28	20230531	200200	562318630	19300	19300	19300	19300	0
29	20230531	200100	562318630	19300	19300	19300	19300	0
30	20230531	200000	562318630	19300	19300	19300	19300	0
31	20230531	195900	562318630	19300	19300	19300	19300	0
32	20230531	195800	562318630	19300	19300	19300	19300	652
33	20230531	195700	562318630	19300	19300	19300	19300	0
34	20230531	195600	562318630	19300	19300	19300	19300	0
35	20230531	195500	562318630	19300	19300	19300	19300	0
36	20230531	195400	562318630	19300	19300	19300	19300	0
37	20230531	195300	562318630	19300	19300	19300	19300	0
38	20230531	195200	562318630	19300	19300	19300	19300	0
39	20230531	195100	562318630	19300	19300	19300	19300	0
40	20230531	195000	562318630	19300	19300	19300	19300	0
41	20230531	194900	562318630	19300	19300	19300	19300	0
42	20230531	194800	562318630	19300	19300	19300	19300	0
43	20230531	194700	562318630	19300	19300	19300	19300	0
44	20230531	194600	562318630	19300	19300	19300	19300	0
45	20230531	194500	562318630	19300	19300	19300	19300	0
46	20230531	194400	562318630	19300	19300	19300	19300	0
47	20230531	194300	562318630	19300	19300	19300	19300	0
48	20230531	194200	562318630	19300	19300	19300	19300	0
49	20230531	194100	562318630	19300	19300	19300	19300	0
50	20230531	194000	562318630	19300	19300	19300	19300	0
51	20230531	193900	562318630	19300	19300	19300	19300	0
52	20230531	193800	562318630	19300	19300	19300	19300	0
53	20230531	193700	562318630	19300	19300	19300	19300	0
54	20230531	193600	562318630	19300	19300	19300	19300	0
55	20230531	193500	562318630	19300	19300	19300	19300	0
56	20230531	193400	562318630	19300	19300	19300	19300	0
57	20230531	193300	562318630	19300	19300	19300	19300	0
58	20230531	193200	562318630	19300	19300	19300	19300	0
59	20230531	193100	562318630	19300	19300	19300	19300	0
60	20230531	193000	562318630	19300	19300	19300	19300	0
61	20230531	192900	562318630	19300	19300	19300	19300	0
62	20230531	192800	562318630	19300	19300	19300	19300	652
63	20230531	192700	562318630	19300	19300	19300	19300	0
64	20230531	192600	562318630	19300	19300	19300	19300	0
65	20230531	192500	562318630	19300	19300	19300	19300	0
66	20230531	192400	562318630	19300	19300	19300	19300	0
67	20230531	192300	562318630	19300	19300	19300	19300	0
68	20230531	192200	562318630	19300	19300	19300	19300	0
69	20230531	192100	562318630	19300	19300	19300	19300	0
70	20230531	192000	562318630	19300	19300	19300	19300	0
71	20230531	191900	562318630	19300	19300	19300	19300	0
72	20230531	191800	562318630	19300	19300	19300	19300	0
73	20230531	191700	562318630	19300	19300	19300	19300	0
74	20230531	191600	562318630	19300	19300	19300	19300	0
75	20230531	191500	562318630	19300	19300	19300	19300	0
76	20230531	191400	562318630	19300	19300	19300	19300	0
77	20230531	191300	562318630	19300	19300	19300	19300	0
78	20230531	191200	562318630	19300	19300	19300	19300	0
79	20230531	191100	562318630	19300	19300	19300	19300	0
80	20230531	191000	562318630	19300	19300	19300	19300	0
81	20230531	190900	562318630	19300	19300	19300	19300	0
82	20230531	190800	562318630	19300	19300	19300	19300	0
83	20230531	190700	562318630	19300	19300	19300	19300	0
84	20230531	190600	562318630	19300	19300	19300	19300	0
85	20230531	190500	562318630	19300	19300	19300	19300	0
86	20230531	190400	562318630	19300	19300	19300	19300	0
87	20230531	190300	562318630	19300	19300	19300	19300	0
88	20230531	190200	562318630	19300	19300	19300	19300	0
89	20230531	190100	562318630	19300	19300	19300	19300	0
90	20230531	190000	562318630	19300	19300	19300	19300	0
91	20230531	185900	562318630	19300	19300	19300	19300	0
92	20230531	185800	562318630	19300	19300	19300	19300	652
93	20230531	185700	562318630	19300	19300	19300	19300	0
94	20230531	185600	562318630	19300	19300	19300	19300	0
95	20230531	185500	562318630	19300	19300	19300	19300	0
96	20230531	185400	562318630	19300	19300	19300	19300	0
97	20230531	185300	562318630	19300	19300	19300	19300	0
98	20230531	185200	562318630	19300	19300	19300	19300	0
99	20230531	185100	562318630	19300	19300	19300	19300	0
100	20230531	185000	562318630	19300	19300	19300	19300	0
101	20230531	184900	562318630	19300	19300	19300	19300	0
102	20230531	184800	562318630	19300	19300	19300	19300	0
103	20230531	184700	562318630	19300	19300	19300	19300	0
104	20230531	184600	562318630	19300	19300	19300	19300	0
105	20230531	184500	562318630	19300	19300	19300	19300	0
106	20230531	184400	562318630	19300	19300	19300	19300	0
107	20230531	184300	562318630	19300	19300	19300	19300	0
108	20230531	184200	562318630	19300	19300	19300	19300	0
109	20230531	184100	562318630	19300	19300	19300	19300	0
110	20230531	184000	562318630	19300	19300	19300	19300	0
111	20230531	183900	562318630	19300	19300	19300	19300	0
112	20230531	183800	562318630	19300	19300	19300	19300	0
113	20230531	183700	562318630	19300	19300	19300	19300	0
114	20230531	183600	562318630	19300	19300	19300	19300	0
115	20230531	183500	562318630	19300	19300	19300	19300	0
116	20230531	183400	562318630	19300	19300	19300	19300	0
117	20230531	183300	562318630	19300	19300	19300	19300	0
118	20230531	183200	562318630	19300	19300	19300	19300	0
119	20230531	183100	562318630	19300	19300	19300	19300	0
120	20230531	183000	562318630	19300	19300	19300	19300	0
121	20230531	182900	562318630	19300	19300	19300	19300	0
122	20230531	182800	562318630	19300	19300	19300	19300	652
123	20230531	182700	562318630	19300	19300	19300	19300	0
124	20230531	182600	562318630	19300	19300	19300	19300	0
125	20230531	182500	562318630	19300	19300	19300	19300	0
126	20230531	182400	562318630	19300	19300	19300	19300	0
127	20230531	182300	562318630	19300	19300	19300	19300	0
128	20230531	182200	562318630	19300	19300	19300	19300	0
129	20230531	182100	562318630	19300	19300	19300	19300	0
130	20230531	182000	562318630	19300	19300	19300	19300	0
131	20230531	181900	562318630	19300	19300	19300	19300	0
132	20230531	181800	562318630	19300	19300	19300	19300	0
133	20230531	181700	562318630	19300	19300	19300	19300	0
134	20230531	181600	562318630	19300	19300	19300	19300	0
135	20230531	181500	562318630	19300	19300	19300	19300	0
136	20230531	181400	562318630	19300	19300	19300	19300	0
137	20230531	181300	562318630	19300	19300	19300	19300	0
138	20230531	181200	562318630	19300	19300	19300	19300	0
139	20230531	181100	562318630	19300	19300	19300	19300	0
140	20230531	181000	562318630	19300	19300	19300	19300	0
141	20230531	180900	562318630	19300	19300	19300	19300	0
142	20230531	180800	562318630	19300	19300	19300	19300	0
143	20230531	180700	562318630	19300	19300	19300	19300	0
144	20230531	180600	562318630	19300	19300	19300	19300	0
145	20230531	180500	562318630	19300	19300	19300	19300	0
146	20230531	180400	562318630	19300	19300	19300	19300	0
147	20230531	180300	562318630	19300	19300	19300	19300	0
148	20230531	180200	562318630	19300	19300	19300	19300	0
149	20230531	180100	562318630	19300	19300	19300	19300	0
150	20230531	180000	562318630	19300	19300	19300	19300	0
151	20230531	175900	562318630	19300	19300	19300	19300	0
152	20230531	175800	562318630	19300	19300	19300	19300	652
153	20230531	175700	562318630	19300	19300	19300	19300	0
154	20230531	175600	562318630	19300	19300	19300	19300	0
155	20230531	175500	562318630	19300	19300	19300	19300	0
156	20230531	175400	562318630	19300	19300	19300	19300	0
157	20230531	175300	562318630	19300	19300	19300	19300	0
158	20230531	175200	562318630	19300	19300	19300	19300	0
159	20230531	175100	562318630	19300	19300	19300	19300	0
160	20230531	175000	562318630	19300	19300	19300	19300	0
161	20230531	174900	562318630	19300	19300	19300	19300	0
162	20230531	174800	562318630	19300	19300	19300	19300	0
163	20230531	174700	562318630	19300	19300	19300	19300	0
164	20230531	174600	562318630	19300	19300	19300	19300	0
165	20230531	174500	562318630	19300	19300	19300	19300	0
166	20230531	174400	562318630	19300	19300	19300	19300	0
167	20230531	174300	562318630	19300	19300	19300	19300	0
168	20230531	174200	562318630	19300	19300	19300	19300	0
169	20230531	174100	562318630	19300	19300	19300	19300	0
170	20230531	174000	562318630	19300	19300	19300	19300	0
171	20230531	173900	562318630	19300	19300	19300	19300	0
172	20230531	173800	562318630	19300	19300	19300	19300	0
173	20230531	173700	562318630	19300	19300	19300	19300	0
174	20230531	173600	562318630	19300	19300	19300	19300	0
175	20230531	173500	562318630	19300	19300	19300	19300	0
176	20230531	173400	562318630	19300	19300	19300	19300	0
177	20230531	173300	562318630	19300	19300	19300	19300	0
178	20230531	173200	562318630	19300	19300	19300	19300	0
179	20230531	173100	562318630	19300	19300	19300	19300	0
180	20230531	173000	562318630	19300	19300	19300	19300	0
181	20230531	172900	562318630	19300	19300	19300	19300	0
182	20230531	172800	562318630	19300	19300	19300	19300	652
183	20230531	172700	562318630	19300	19300	19300	19300	0
184	20230531	172600	562318630	19300	19300	19300	19300	0
185	20230531	172500	562318630	19300	19300	19300	19300	0
186	20230531	172400	562318630	19300	19300	19300	19300	0
187	20230531	172300	562318630	19300	19300	19300	19300	0
188	20230531	172200	562318630	19300	19300	19300	19300	0
189	20230531	172100	562318630	19300	19300	19300	19300	0
190	20230531	172000	562318630	19300	19300	19300	19300	0
191	20230531	171900	562318630	19300	19300	19300	19300	0
192	20230531	171800	562318630	19300	19300	19300	19300	0
193	20230531	171700	562318630	19300	19300	19300	19300	0
194	20230531	171600	562318630	19300	19300	19300	19300	0
195	20230531	171500	562318630	19300	19300	19300	19300	0
196	20230531	171400	562318630	19300	19300	19300	19300	0
197	20230531	171300	562318630	19300	19300	19300	19300	0
198	20230531	171200	562318630	19300	19300	19300	19300	0
199	20230531	171100	562318630	19300	19300	19300	19300	0
200	20230531	171000	562318630	19300	19300	19300	19300	0
201	20230531	170900	562318630	19300	19300	19300	19300	0
202	20230531	170800	562318630	19300	19300	19300	19300	0
203	20230531	170700	562318630	19300	19300	19300	19300	0
204	20230531	170600	562318630	19300	19300	19300	19300	0
205	20230531	170500	562318630	19300	19300	19300	19300	0
206	20230531	170400	562318630	19300	19300	19300	19300	0
207	20230531	170300	562318630	19300	19300	19300	19300	0
208	20230531	170200	562318630	19300	19300	19300	19300	0
209	20230531	170100	562318630	19300	19300	19300	19300	0
210	20230531	170000	562318630	19300	19300	19300	19300	0
211	20230531	165900	562318630	19300	19300	19300	19300	0
212	20230531	165800	562318630	19300	19300	19300	19300	652
213	20230531	165700	562318630	19300	19300	19300	19300	0
214	20230531	165600	562318630	19300	19300	19300	19300	0
215	20230531	165500	562318630	19300	19300	19300	19300	0
216	20230531	165400	562318630	19300	19300	19300	19300	0
217	20230531	165300	562318630	19300	19300	19300	19300	0
218	20230531	165200	562318630	19300	19300	19300	19300	0
219	20230531	165100	562318630	19300	19300	19300	19300	0
220	20230531	165000	562318630	19300	19300	19300	19300	0
221	20230531	164900	562318630	19300	19300	19300	19300	0
222	20230531	164800	562318630	19300	19300	19300	19300	0
223	20230531	164700	562318630	19300	19300	19300	19300	0
224	20230531	164600	562318630	19300	19300	19300	19300	0
225	20230531	164500	562318630	19300	19300	19300	19300	0
226	20230531	164400	562318630	19300	19300	19300	19300	0
227	20230531	164300	562318630	19300	19300	19300	19300	0
228	20230531	164200	562318630	19300	19300	19300	19300	0
229	20230531	164100	562318630	19300	19300	19300	19300	0
230	20230531	164000	562318630	19300	19300	19300	19300	0
231	20230531	163900	562318630	19300	19300	19300	19300	0
232	20230531	163800	562318630	19300	19300	19300	19300	0
233	20230531	163700	562318630	19300	19300	19300	19300	0
234	20230531	163600	562318630	19300	19300	19300	19300	0
235	20230531	163500	562318630	19300	19300	19300	19300	0
236	20230531	163400	562318630	19300	19300	19300	19300	0
237	20230531	163300	562318630	19300	19300	19300	19300	0
238	20230531	163200	562318630	19300	19300	19300	19300	0
239	20230531	163100	562318630	19300	19300	19300	19300	0
240	20230531	163000	562318630	19300	19300	19300	19300	0
241	20230531	162900	562318630	19300	19300	19300	19300	0
242	20230531	162800	562318630	19300	19300	19300	19300	652
243	20230531	162700	562318630	19300	19300	19300	19300	0
244	20230531	162600	562318630	19300	19300	19300	19300	0
245	20230531	162500	562318630	19300	19300	19300	19300	0
246	20230531	162400	562318630	19300	19300	19300	19300	0
247	20230531	162300	562318630	19300	19300	19300	19300	0
248	20230531	162200	562318630	19300	19300	19300	19300	0
249	20230531	162100	562318630	19300	19300	19300	19300	0
250	20230531	162000	562318630	19300	19300	19300	19300	0
251	20230531	161900	562318630	19300	19300	19300	19300	0
252	20230531	161800	562318630	19300	19300	19300	19300	0
253	20230531	161700	562318630	19300	19300	19300	19300	0
254	20230531	161600	562318630	19300	19300	19300	19300	0
255	20230531	161500	562318630	19300	19300	19300	19300	0
256	20230531	161400	562318630	19300	19300	19300	19300	0
257	20230531	161300	562318630	19300	19300	19300	19300	0
258	20230531	161200	562318630	19300	19300	19300	19300	0
259	20230531	161100	562318630	19300	19300	19300	19300	0
260	20230531	161000	562318630	19300	19300	19300	19300	0
261	20230531	160900	562318630	19300	19300	19300	19300	0
262	20230531	160800	562318630	19300	19300	19300	19300	0
263	20230531	160700	562318630	19300	19300	19300	19300	0
264	20230531	160600	562318630	19300	19300	19300	19300	0
265	20230531	160500	562318630	19300	19300	19300	19300	0
266	20230531	160400	562318630	19300	19300	19300	19300	0
267	20230531	160300	562318630	19300	19300	19300	19300	0
268	20230531	160200	562318630	19300	19300	19300	19300	0
269	20230531	160100	562318630	19300	19300	19300	19300	0
270	20230531	160000	562318630	19300	19300	19300	19300	0
271	20230531	155900	562318630	19300	19300	19300	19300	0
272	20230531	155800	562318630	19300	19300	19300	19300	652
273	20230531	155700	562318630	19300	19300	19300	19300	0
274	20230531	155600	562318630	19300	19300	19300	19300	0
275	20230531	155500	562318630	19300	19300	19300	19300	0
276	20230531	155400	562318630	19300	19300	19300	19300	0
277	20230531	155300	562318630	19300	19300	19300	19300	0
278	20230531	155200	562318630	19300	19300	19300	19300	0
279	20230531	155100	562318630	19300	19300	19300	19300	0
280	20230531	155000	562318630	19300	19300	19300	19300	0
281	20230531	154900	562318630	19300	19300	19300	19300	0
282	20230531	154800	562318630	19300	19300	19300	19300	0
283	20230531	154700	562318630	19300	19300	19300	19300	0
284	20230531	154600	562318630	19300	19300	19300	19300	0
285	20230531	154500	562318630	19300	19300	19300	19300	0
286	20230531	154400	562318630	19300	19300	19300	19300	0
287	20230531	154300	562318630	19300	19300	19300	19300	0
288	20230531	154200	562318630	19300	19300	19300	19300	0
289	20230531	154100	562318630	19300	19300	19300	19300	0
290	20230531	154000	562318630	19300	19300	19300	19300	0
291	20230531	153900	562318630	19300	19300	19300	19300	0
292	20230531	153800	562318630	19300	19300	19300	19300	0
293	20230531	153700	562318630	19300	19300	19300	19300	0
294	20230531	153600	562318630	19300	19300	19300	19300	0
295	20230531	153500	562318630	19300	19300	19300	19300	0
296	20230531	153400	562318630	19300	19300	19300	19300	0
297	20230531	153300	562318630	19300	19300	19300	19300	0
298	20230531	153200	562318630	19300	19300	19300	19300	0
299	20230531	153100	562318630	19300	19300	19300	19300	0
300	20230531	153000	562318630	19300	19300	19300	19300	652
301	20230531	152900	549735030	19250	19250	19250	19250	0
302	20230531	152800	549735030	19250	19250	19250	19250	0
303	20230531	152700	549735030	19250	19250	19250	19250	0
304	20230531	152600	549735030	19250	19250	19250	19250	0
305	20230531	152500	549735030	19250	19250	19250	19250	0
306	20230531	152400	549735030	19250	19250	19250	19250	0
307	20230531	152300	549735030	19250	19250	19250	19250	0
308	20230531	152200	549735030	19250	19250	19250	19250	0
309	20230531	152100	549735030	19250	19250	19250	19250	0
310	20230531	152000	549735030	19250	19250	19250	19250	0
311	20230531	151900	549735030	19250	19180	19250	19180	233
312	20230531	151800	545258290	19180	19170	19180	19170	25
313	20230531	151700	544778800	19170	19170	19170	19170	48
314	20230531	151600	543858640	19180	19180	19180	19180	26
315	20230531	151500	543359960	19180	19180	19180	19180	0
316	20230531	151400	543359960	19180	19180	19180	19180	89
317	20230531	151300	541652940	19180	19180	19180	19180	0
318	20230531	151200	541652940	19180	19180	19180	19180	320
319	20230531	151100	535515340	19180	19190	19190	19180	410
320	20230531	151000	527650600	19190	19190	19190	19190	51
321	20230531	150900	526671910	19190	19190	19190	19190	95
322	20230531	150800	524848860	19190	19190	19190	19190	17
323	20230531	150700	524522630	19200	19200	19200	19200	0
324	20230531	150600	524522630	19200	19200	19200	19200	10
325	20230531	150500	524330630	19200	19210	19210	19200	63
326	20230531	150400	523120950	19210	19210	19210	19210	225
327	20230531	150300	518798700	19220	19220	19220	19220	0
328	20230531	150200	518798700	19220	19220	19220	19220	63
329	20230531	150100	517587840	19230	19230	19230	19230	10
330	20230531	150000	517395540	19230	19230	19230	19230	2
331	20230531	145900	517357080	19230	19230	19230	19230	17
332	20230531	145800	517030170	19230	19230	19230	19230	0
333	20230531	145700	517030170	19230	19230	19230	19230	0
334	20230531	145600	517030170	19230	19230	19230	19230	23
335	20230531	145500	516587880	19230	19230	19230	19230	0
336	20230531	145400	516587880	19230	19230	19230	19230	0
337	20230531	145300	516587880	19230	19230	19230	19230	16
338	20230531	145200	516280200	19220	19220	19220	19220	0
339	20230531	145100	516280200	19220	19220	19220	19220	0
340	20230531	145000	516280200	19220	19250	19250	19220	19
341	20230531	144900	515914960	19250	19250	19250	19250	0
342	20230531	144800	515914960	19250	19250	19250	19250	0
343	20230531	144700	515914960	19250	19250	19250	19210	66
344	20230531	144600	514645140	19250	19250	19250	19250	105
345	20230531	144500	512623890	19250	19230	19250	19230	218
346	20230531	144400	508430010	19190	19190	19190	19190	16
347	20230531	144300	508122970	19190	19190	19190	19190	0
348	20230531	144200	508122970	19190	19190	19190	19190	20
349	20230531	144100	507739170	19180	19190	19190	19180	174
350	20230531	144000	504400280	19190	19190	19190	19190	0
351	20230531	143900	504400280	19190	19190	19190	19190	2
352	20230531	143800	504361900	19190	19190	19190	19190	17
353	20230531	143700	504035670	19240	19240	19240	19240	0
354	20230531	143600	504035670	19240	19240	19240	19240	1
355	20230531	143500	504016430	19190	19190	19190	19190	16
356	20230531	143400	503709390	19180	19180	19180	19180	0
357	20230531	143300	503709390	19180	19180	19180	19180	0
358	20230531	143200	503709390	19180	19180	19190	19180	151
359	20230531	143100	500811880	19190	19200	19200	19190	658
360	20230531	143000	488182240	19200	19200	19200	19200	0
361	20230531	142900	488182240	19200	19200	19200	19200	232
362	20230531	142800	483727840	19200	19200	19200	19200	5
363	20230531	142700	483631840	19220	19220	19220	19220	0
364	20230531	142600	483631840	19220	19210	19220	19200	246
365	20230531	142500	478905720	19210	19210	19210	19210	0
366	20230531	142400	478905720	19210	19210	19210	19210	0
367	20230531	142300	478905720	19210	19210	19210	19210	0
368	20230531	142200	478905720	19210	19210	19210	19210	17
369	20230531	142100	478579150	19210	19210	19210	19210	0
370	20230531	142000	478579150	19210	19210	19210	19210	0
371	20230531	141900	478579150	19210	19230	19230	19210	30
372	20230531	141800	478002590	19220	19220	19220	19220	0
373	20230531	141700	478002590	19220	19220	19220	19220	8
374	20230531	141600	477848830	19220	19220	19220	19220	16
375	20230531	141500	477541310	19220	19220	19220	19220	0
376	20230531	141400	477541310	19220	19220	19220	19220	0
377	20230531	141300	477541310	19220	19220	19220	19220	17
378	20230531	141200	477214570	19210	19210	19210	19210	0
379	20230531	141100	477214570	19210	19210	19210	19210	0
380	20230531	141000	477214570	19210	19210	19210	19210	17
381	20230531	140900	476888000	19210	19210	19210	19210	0
382	20230531	140800	476888000	19210	19210	19210	19210	0
383	20230531	140700	476888000	19210	19210	19210	19210	16
384	20230531	140600	476580640	19230	19230	19230	19230	0
385	20230531	140500	476580640	19230	19230	19230	19230	26
386	20230531	140400	476080660	19210	19210	19210	19210	17
387	20230531	140300	475754090	19210	19210	19210	19210	0
388	20230531	140200	475754090	19210	19210	19210	19210	0
389	20230531	140100	475754090	19210	19210	19210	19210	17
390	20230531	140000	475427520	19220	19220	19220	19220	9
391	20230531	135900	475254540	19210	19210	19210	19210	0
392	20230531	135800	475254540	19210	19210	19210	19210	16
393	20230531	135700	474947180	19210	19210	19210	19210	0
394	20230531	135600	474947180	19210	19210	19210	19210	3
395	20230531	135500	474889550	19210	19210	19210	19210	14
396	20230531	135400	474620610	19210	19210	19210	19210	50
397	20230531	135300	473660110	19210	19210	19210	19210	0
398	20230531	135200	473660110	19210	19210	19210	19210	17
399	20230531	135100	473333540	19210	19210	19210	19210	0
400	20230531	135000	473333540	19210	19210	19210	19210	0
401	20230531	134900	473333540	19210	19210	19210	19210	16
402	20230531	134800	473026180	19240	19240	19240	19240	0
403	20230531	134700	473026180	19240	19240	19240	19240	26
404	20230531	134600	472525940	19210	19240	19240	19210	57
405	20230531	134500	471429770	19240	19240	19240	19240	14
406	20230531	134400	471160410	19230	19230	19230	19230	252
407	20230531	134300	466314450	19200	19200	19200	19200	17
408	20230531	134200	465988050	19190	19190	19190	19190	0
409	20230531	134100	465988050	19190	19190	19190	19190	0
410	20230531	134000	465988050	19190	19190	19190	19190	16
411	20230531	133900	465681010	19200	19200	19200	19200	0
412	20230531	133800	465681010	19200	19200	19200	19200	0
413	20230531	133700	465681010	19200	19200	19200	19200	17
414	20230531	133600	465354610	19240	19240	19240	19240	0
415	20230531	133500	465354610	19240	19230	19240	19230	45
416	20230531	133400	464489110	19230	19190	19230	19190	117
417	20230531	133300	462239880	19190	19190	19190	19190	0
418	20230531	133200	462239880	19190	19190	19190	19190	0
419	20230531	133100	462239880	19190	19190	19190	19190	16
420	20230531	133000	461932840	19180	19180	19180	19180	0
421	20230531	132900	461932840	19180	19180	19180	19180	0
422	20230531	132800	461932840	19180	19180	19180	19180	0
423	20230531	132700	461932840	19180	19180	19180	19180	17
424	20230531	132600	461606780	19210	19210	19210	19210	0
425	20230531	132500	461606780	19210	19210	19210	19210	50
426	20230531	132400	460646280	19180	19180	19180	19180	17
427	20230531	132300	460320220	19180	19180	19180	19180	0
428	20230531	132200	460320220	19180	19180	19180	19180	0
429	20230531	132100	460320220	19180	19180	19180	19180	26
430	20230531	132000	459821540	19180	19180	19180	19180	0
431	20230531	131900	459821540	19180	19180	19180	19180	0
432	20230531	131800	459821540	19180	19190	19190	19180	32
433	20230531	131700	459207630	19190	19190	19190	19190	0
434	20230531	131600	459207630	19190	19190	19190	19190	0
435	20230531	131500	459207630	19190	19190	19190	19190	2
436	20230531	131400	459169250	19180	19180	19180	19180	0
437	20230531	131300	459169250	19180	19180	19180	19180	0
438	20230531	131200	459169250	19180	19180	19180	19180	16
439	20230531	131100	458862370	19180	19180	19180	19180	5
440	20230531	131000	458766470	19180	19180	19180	19180	0
441	20230531	130900	458766470	19180	19180	19180	19180	18
442	20230531	130800	458421230	19180	19180	19180	19180	0
443	20230531	130700	458421230	19180	19180	19180	19180	20
444	20230531	130600	458037630	19180	19180	19180	19180	17
445	20230531	130500	457711570	19180	19180	19180	19180	176
446	20230531	130400	454335890	19180	19180	19180	19180	0
447	20230531	130300	454335890	19180	19180	19180	19180	16
448	20230531	130200	454029010	19190	19190	19190	19180	775
449	20230531	130100	439161760	19190	19200	19200	19190	602
450	20230531	130000	427606100	19200	19220	19220	19200	176
451	20230531	125900	424226700	19210	19210	19210	19210	288
452	20230531	125800	418694220	19210	19210	19210	19210	0
453	20230531	125700	418694220	19210	19210	19210	19210	17
454	20230531	125600	418367650	19210	19210	19210	19210	1
455	20230531	125500	418348440	19210	19210	19210	19210	28
456	20230531	125400	417810560	19210	19220	19220	19210	17
457	20230531	125300	417483980	19220	19220	19220	19220	0
458	20230531	125200	417483980	19220	19220	19220	19220	331
459	20230531	125100	411122160	19220	19220	19220	19220	17
460	20230531	125000	410795420	19220	19220	19220	19220	0
461	20230531	124900	410795420	19220	19220	19220	19220	0
462	20230531	124800	410795420	19220	19220	19220	19220	17
463	20230531	124700	410468680	19220	19220	19220	19220	0
464	20230531	124600	410468680	19220	19220	19220	19220	0
465	20230531	124500	410468680	19220	19220	19220	19220	16
466	20230531	124400	410161160	19220	19220	19220	19220	0
467	20230531	124300	410161160	19220	19220	19220	19220	0
468	20230531	124200	410161160	19220	19220	19220	19220	17
469	20230531	124100	409834420	19220	19220	19220	19220	0
470	20230531	124000	409834420	19220	19220	19220	19220	0
471	20230531	123900	409834420	19220	19220	19220	19220	17
472	20230531	123800	409507680	19220	19220	19220	19220	0
473	20230531	123700	409507680	19220	19220	19220	19220	1
474	20230531	123600	409488460	19220	19220	19220	19220	16
475	20230531	123500	409180940	19220	19220	19220	19220	0
476	20230531	123400	409180940	19220	19220	19220	19220	0
477	20230531	123300	409180940	19220	19230	19230	19220	200
478	20230531	123200	405335160	19230	19230	19230	19230	0
479	20230531	123100	405335160	19230	19230	19230	19230	0
480	20230531	123000	405335160	19230	19230	19230	19230	0
481	20230531	122900	405335160	19230	19230	19230	19230	17
482	20230531	122800	405008250	19230	19230	19230	19230	1
483	20230531	122700	404989020	19230	19230	19230	19230	0
484	20230531	122600	404989020	19230	19230	19230	19230	16
485	20230531	122500	404681340	19230	19230	19230	19230	0
486	20230531	122400	404681340	19230	19230	19230	19230	0
487	20230531	122300	404681340	19230	19230	19230	19230	17
488	20230531	122200	404354430	19250	19250	19250	19250	1
489	20230531	122100	404335180	19240	19240	19240	19240	1
490	20230531	122000	404315940	19230	19230	19230	19220	79
491	20230531	121900	402796780	19220	19220	19220	19220	0
492	20230531	121800	402796780	19220	19220	19220	19220	26
493	20230531	121700	402297060	19220	19220	19220	19220	16
494	20230531	121600	401989540	19230	19230	19230	19230	0
495	20230531	121500	401989540	19230	19230	19230	19230	0
496	20230531	121400	401989540	19230	19220	19230	19220	18
497	20230531	121300	401643570	19220	19220	19220	19220	50
498	20230531	121200	400682570	19220	19220	19220	19220	13
499	20230531	121100	400432710	19220	19220	19220	19220	17
500	20230531	121000	400105970	19230	19230	19230	19230	0
501	20230531	120900	400105970	19230	19230	19230	19230	5
502	20230531	120800	400009820	19230	19220	19230	19220	31
503	20230531	120700	399413850	19220	19220	19220	19220	0
504	20230531	120600	399413850	19220	19220	19220	19220	0
505	20230531	120500	399413850	19220	19220	19220	19220	217
506	20230531	120400	395243110	19230	19230	19230	19230	15
507	20230531	120300	394954660	19230	19230	19230	19230	0
508	20230531	120200	394954660	19230	19230	19230	19230	17
509	20230531	120100	394627750	19230	19230	19230	19230	0
510	20230531	120000	394627750	19230	19230	19230	19230	0
511	20230531	115900	394627750	19230	19230	19230	19230	16
512	20230531	115800	394320070	19250	19250	19250	19250	0
513	20230531	115700	394320070	19250	19250	19250	19250	0
514	20230531	115600	394320070	19250	19250	19250	19250	381
515	20230531	115500	386985820	19260	19260	19260	19260	0
516	20230531	115400	386985820	19260	19260	19260	19260	0
517	20230531	115300	386985820	19260	19260	19260	19260	1
518	20230531	115200	386966560	19250	19250	19250	19250	0
519	20230531	115100	386966560	19250	19250	19250	19250	0
520	20230531	115000	386966560	19250	19250	19250	19250	16
521	20230531	114900	386658560	19250	19250	19250	19250	0
522	20230531	114800	386658560	19250	19250	19250	19250	0
523	20230531	114700	386658560	19250	19250	19250	19250	17
524	20230531	114600	386331310	19250	19250	19250	19250	0
525	20230531	114500	386331310	19250	19250	19250	19250	0
526	20230531	114400	386331310	19250	19250	19250	19250	17
527	20230531	114300	386004060	19250	19250	19250	19250	0
528	20230531	114200	386004060	19250	19250	19250	19250	93
529	20230531	114100	384213810	19250	19310	19310	19250	214
530	20230531	114000	380094250	19300	19300	19300	19300	0
531	20230531	113900	380094250	19300	19300	19300	19300	246
532	20230531	113800	375346450	19210	19210	19210	19210	17
533	20230531	113700	375019880	19210	19210	19210	19210	0
534	20230531	113600	375019880	19210	19320	19320	19210	247
535	20230531	113500	370263100	19330	19330	19330	19330	1
536	20230531	113400	370243770	19220	19340	19340	19220	18
537	20230531	113300	369897690	19260	19260	19260	19260	150
538	20230531	113200	367008690	19210	19210	19210	19210	0
539	20230531	113100	367008690	19210	19210	19210	19210	16
540	20230531	113000	366701330	19200	19200	19200	19200	0
541	20230531	112900	366701330	19200	19200	19200	19200	0
542	20230531	112800	366701330	19200	19220	19240	19200	417
543	20230531	112700	358685330	19220	19200	19220	19200	200
544	20230531	112600	354842340	19190	19190	19190	19190	1
545	20230531	112500	354823150	19190	19190	19190	19190	17
546	20230531	112400	354496920	19190	19190	19190	19190	0
547	20230531	112300	354496920	19190	19190	19190	19190	0
548	20230531	112200	354496920	19190	19190	19190	19190	16
549	20230531	112100	354189880	19190	19190	19190	19190	0
550	20230531	112000	354189880	19190	19180	19190	19180	20
551	20230531	111900	353806140	19180	19180	19180	19180	11
552	20230531	111800	353595160	19190	19190	19190	19190	7
553	20230531	111700	353460830	19170	19170	19170	19170	0
554	20230531	111600	353460830	19170	19170	19170	19170	17
555	20230531	111500	353134940	19170	19170	19170	19170	0
556	20230531	111400	353134940	19170	19170	19170	19170	0
557	20230531	111300	353134940	19170	19170	19170	19170	16
558	20230531	111200	352828220	19190	19190	19190	19190	1
559	20230531	111100	352809030	19190	19190	19190	19190	10
560	20230531	111000	352617130	19170	19170	19170	19160	144
561	20230531	110900	349857670	19200	19170	19200	19170	590
562	20230531	110800	338547070	19170	19200	19200	19170	1663
563	20230531	110700	306635960	19210	19200	19210	19200	187
564	20230531	110600	303043860	19210	19210	19210	19210	273
565	20230531	110500	297799530	19210	19220	19220	19210	161
566	20230531	110400	294705260	19220	19210	19220	19210	150
567	20230531	110300	291823660	19210	19220	19220	19210	206
568	20230531	110200	287865190	19220	19230	19230	19220	172
569	20230531	110100	284558170	19240	19270	19270	19240	1458
570	20230531	110000	256484520	19270	19270	19270	19270	95
571	20230531	105900	254653870	19270	19260	19270	19260	230
572	20230531	105800	250222030	19260	19260	19260	19260	180
573	20230531	105700	246755230	19260	19280	19280	19260	102
574	20230531	105600	244789570	19280	19310	19310	19280	1004
575	20230531	105500	225411960	19320	19330	19330	19320	747
576	20230531	105400	210975560	19330	19330	19330	19330	0
577	20230531	105300	210975560	19330	19330	19330	19330	10
578	20230531	105200	210782260	19330	19330	19330	19330	17
579	20230531	105100	210453650	19330	19340	19350	19330	252
580	20230531	105000	205577500	19330	19330	19330	19330	2
581	20230531	104900	205538840	19330	19330	19330	19330	17
582	20230531	104800	205210230	19350	19340	19350	19340	51
583	20230531	104700	204223480	19340	19340	19340	19340	176
584	20230531	104600	200819640	19340	19340	19340	19340	16
585	20230531	104500	200510200	19340	19350	19350	19340	10
586	20230531	104400	200316780	19350	19350	19350	19350	0
587	20230531	104300	200316780	19350	19350	19350	19350	1
588	20230531	104200	200297430	19350	19350	19350	19340	4
589	20230531	104100	200220050	19340	19340	19340	19340	72
590	20230531	104000	198827570	19340	19340	19340	19340	28
591	20230531	103900	198286050	19340	19340	19350	19340	205
592	20230531	103800	194321340	19340	19340	19340	19340	55
593	20230531	103700	193257640	19340	19340	19340	19340	103
594	20230531	103600	191265620	19340	19340	19340	19340	8
595	20230531	103500	191110900	19340	19340	19340	19340	1
596	20230531	103400	191091560	19340	19340	19340	19340	0
597	20230531	103300	191091560	19340	19340	19340	19340	0
598	20230531	103200	191091560	19340	19340	19340	19340	1
599	20230531	103100	191072220	19340	19330	19340	19330	12
600	20230531	103000	190840150	19340	19340	19340	19340	0
601	20230531	102900	190840150	19340	19340	19340	19340	0
602	20230531	102800	190840150	19340	19330	19340	19330	9
603	20230531	102700	190666100	19330	19330	19330	19330	22
604	20230531	102600	190240840	19350	19350	19350	19350	0
605	20230531	102500	190240840	19350	19350	19350	19350	0
606	20230531	102400	190240840	19350	19350	19350	19350	0
607	20230531	102300	190240840	19350	19350	19350	19350	0
608	20230531	102200	190240840	19350	19350	19350	19350	10
609	20230531	102100	190047340	19350	19350	19350	19350	4
610	20230531	102000	189969940	19350	19350	19350	19350	12
611	20230531	101900	189737740	19350	19350	19350	19350	1
612	20230531	101800	189718390	19350	19350	19350	19350	439
613	20230531	101700	181223740	19350	19350	19350	19350	0
614	20230531	101600	181223740	19350	19350	19350	19350	100
615	20230531	101500	179288740	19320	19340	19340	19320	5
616	20230531	101400	179192080	19350	19350	19350	19350	172
617	20230531	101300	175863880	19360	19360	19360	19360	102
618	20230531	101200	173889160	19370	19370	19370	19370	105
619	20230531	101100	171855310	19370	19370	19370	19370	0
620	20230531	101000	171855310	19370	19370	19370	19370	0
621	20230531	100900	171855310	19370	19370	19370	19370	50
622	20230531	100800	170886810	19370	19370	19370	19370	16
623	20230531	100700	170576890	19370	19370	19370	19370	249
624	20230531	100600	165753760	19370	19370	19370	19370	10
625	20230531	100500	165560060	19380	19390	19390	19380	269
626	20230531	100400	160344620	19400	19400	19400	19400	2
627	20230531	100300	160305820	19400	19400	19400	19400	88
628	20230531	100200	158598620	19400	19400	19400	19400	0
629	20230531	100100	158598620	19400	19400	19400	19400	70
630	20230531	100000	157240620	19400	19420	19420	19400	478
631	20230531	095900	147965920	19430	19420	19430	19420	101
632	20230531	095800	146003500	19430	19430	19430	19430	0
633	20230531	095700	146003500	19430	19430	19430	19430	67
634	20230531	095600	144701690	19440	19440	19440	19440	20
635	20230531	095500	144312890	19440	19440	19440	19430	427
636	20230531	095400	136015010	19430	19430	19430	19430	600
637	20230531	095300	124357010	19430	19430	19430	19430	194
638	20230531	095200	120587590	19420	19420	19420	19420	118
639	20230531	095100	118296030	19420	19420	19420	19420	0
640	20230531	095000	118296030	19420	19420	19430	19420	69
641	20230531	094900	116955750	19430	19430	19430	19430	135
642	20230531	094800	114332700	19420	19370	19430	19370	762
643	20230531	094700	99553730	19370	19370	19370	19370	0
644	20230531	094600	99553730	19370	19350	19370	19350	139
645	20230531	094500	96862690	19350	19330	19350	19330	1181
646	20230531	094400	74031640	19330	19330	19330	19330	470
647	20230531	094300	64946540	19320	19320	19320	19320	54
648	20230531	094200	63903260	19300	19300	19300	19300	1
649	20230531	094100	63883960	19280	19280	19280	19280	0
650	20230531	094000	63883960	19280	19280	19280	19280	339
651	20230531	093900	57348040	19280	19280	19280	19280	34
652	20230531	093800	56692520	19300	19320	19320	19300	311
653	20230531	093700	50688780	19330	19330	19330	19330	31
654	20230531	093600	50089550	19330	19320	19330	19320	64
655	20230531	093500	48852860	19310	19300	19310	19300	343
656	20230531	093400	42229950	19300	19300	19300	19300	0
657	20230531	093300	42229950	19300	19270	19300	19270	5
658	20230531	093200	42133540	19270	19270	19270	19270	67
659	20230531	093100	40842450	19310	19310	19310	19310	1
660	20230531	093000	40823140	19250	19250	19250	19250	3
661	20230531	092900	40765390	19250	19250	19250	19250	0
662	20230531	092800	40765390	19250	19250	19250	19250	7
663	20230531	092700	40630640	19250	19250	19250	19250	0
664	20230531	092600	40630640	19250	19250	19250	19250	10
665	20230531	092500	40438140	19250	19250	19250	19250	99
666	20230531	092400	38532390	19240	19240	19240	19240	0
667	20230531	092300	38532390	19240	19240	19240	19240	0
668	20230531	092200	38532390	19240	19240	19240	19240	10
669	20230531	092100	38339990	19250	19250	19250	19250	1
670	20230531	092000	38320740	19240	19240	19240	19240	10
671	20230531	091900	38128340	19230	19230	19230	19230	0
672	20230531	091800	38128340	19230	19230	19230	19230	0
673	20230531	091700	38128340	19230	19230	19230	19230	2
674	20230531	091600	38089880	19230	19230	19230	19230	5
675	20230531	091500	37993730	19230	19230	19230	19230	0
676	20230531	091400	37993730	19230	19230	19230	19230	1
677	20230531	091300	37974500	19230	19230	19230	19230	0
678	20230531	091200	37974500	19230	19230	19230	19230	118
679	20230531	091100	35705360	19260	19260	19260	19260	0
680	20230531	091000	35705360	19260	19260	19260	19260	7
681	20230531	090900	35570540	19230	19230	19230	19230	0
682	20230531	090800	35570540	19230	19230	19230	19230	0
683	20230531	090700	35570540	19230	19230	19230	19220	195
684	20230531	090600	31820890	19230	19230	19230	19230	915
685	20230531	090500	14225440	19220	19230	19230	19220	451
686	20230531	090400	5553260	19230	19240	19240	19230	20
687	20230531	090300	5168620	19230	19230	19230	19230	0
688	20230531	090200	5168620	19230	19230	19230	19230	0
689	20230531	090100	5168620	19230	19230	19230	19230	0
690	20230531	090000	5168620	19230	19300	19300	19230	238