KissMeData/086450/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	183600	1545300900	15730	15730	15730	15730	1572
3	20230530	183500	1545300900	15730	15730	15730	15730	0
4	20230530	183400	1545300900	15730	15730	15730	15730	0
5	20230530	183300	1545300900	15730	15730	15730	15730	0
6	20230530	183200	1545300900	15730	15730	15730	15730	0
7	20230530	183100	1545300900	15730	15730	15730	15730	0
8	20230530	183000	1545300900	15730	15730	15730	15730	0
9	20230530	182900	1545300900	15730	15730	15730	15730	0
10	20230530	182800	1545300900	15730	15730	15730	15730	0
11	20230530	182700	1545300900	15730	15730	15730	15730	0
12	20230530	182600	1545300900	15730	15730	15730	15730	0
13	20230530	182500	1545300900	15730	15730	15730	15730	0
14	20230530	182400	1545300900	15730	15730	15730	15730	0
15	20230530	182300	1545300900	15730	15730	15730	15730	0
16	20230530	182200	1545300900	15730	15730	15730	15730	0
17	20230530	182100	1545300900	15730	15730	15730	15730	0
18	20230530	182000	1545300900	15730	15730	15730	15730	0
19	20230530	181900	1545300900	15730	15730	15730	15730	0
20	20230530	181800	1545300900	15730	15730	15730	15730	0
21	20230530	181700	1545300900	15730	15730	15730	15730	0
22	20230530	181600	1545300900	15730	15730	15730	15730	0
23	20230530	181500	1545300900	15730	15730	15730	15730	0
24	20230530	181400	1545300900	15730	15730	15730	15730	0
25	20230530	181300	1545300900	15730	15730	15730	15730	0
26	20230530	181200	1545300900	15730	15730	15730	15730	0
27	20230530	181100	1545300900	15730	15730	15730	15730	0
28	20230530	181000	1545300900	15730	15730	15730	15730	0
29	20230530	180900	1545300900	15730	15730	15730	15730	0
30	20230530	180800	1545300900	15730	15730	15730	15730	0
31	20230530	180700	1545300900	15730	15730	15730	15730	0
32	20230530	180600	1545300900	15730	15730	15730	15730	1572
33	20230530	180500	1545300900	15730	15730	15730	15730	0
34	20230530	180400	1545300900	15730	15730	15730	15730	0
35	20230530	180300	1545300900	15730	15730	15730	15730	0
36	20230530	180200	1545300900	15730	15730	15730	15730	0
37	20230530	180100	1545300900	15730	15730	15730	15730	0
38	20230530	180000	1545300900	15730	15730	15730	15730	0
39	20230530	175900	1545300900	15730	15730	15730	15730	0
40	20230530	175800	1545300900	15730	15730	15730	15730	0
41	20230530	175700	1545300900	15730	15730	15730	15730	0
42	20230530	175600	1545300900	15730	15730	15730	15730	0
43	20230530	175500	1545300900	15730	15730	15730	15730	0
44	20230530	175400	1545300900	15730	15730	15730	15730	0
45	20230530	175300	1545300900	15730	15730	15730	15730	0
46	20230530	175200	1545300900	15730	15730	15730	15730	0
47	20230530	175100	1545300900	15730	15730	15730	15730	0
48	20230530	175000	1545300900	15730	15730	15730	15730	0
49	20230530	174900	1545300900	15730	15730	15730	15730	0
50	20230530	174800	1545300900	15730	15730	15730	15730	0
51	20230530	174700	1545300900	15730	15730	15730	15730	0
52	20230530	174600	1545300900	15730	15730	15730	15730	0
53	20230530	174500	1545300900	15730	15730	15730	15730	0
54	20230530	174400	1545300900	15730	15730	15730	15730	0
55	20230530	174300	1545300900	15730	15730	15730	15730	0
56	20230530	174200	1545300900	15730	15730	15730	15730	0
57	20230530	174100	1545300900	15730	15730	15730	15730	0
58	20230530	174000	1545300900	15730	15730	15730	15730	0
59	20230530	173900	1545300900	15730	15730	15730	15730	0
60	20230530	173800	1545300900	15730	15730	15730	15730	0
61	20230530	173700	1545300900	15730	15730	15730	15730	0
62	20230530	173600	1545300900	15730	15730	15730	15730	1572
63	20230530	173500	1545300900	15730	15730	15730	15730	0
64	20230530	173400	1545300900	15730	15730	15730	15730	0
65	20230530	173300	1545300900	15730	15730	15730	15730	0
66	20230530	173200	1545300900	15730	15730	15730	15730	0
67	20230530	173100	1545300900	15730	15730	15730	15730	0
68	20230530	173000	1545300900	15730	15730	15730	15730	0
69	20230530	172900	1545300900	15730	15730	15730	15730	0
70	20230530	172800	1545300900	15730	15730	15730	15730	0
71	20230530	172700	1545300900	15730	15730	15730	15730	0
72	20230530	172600	1545300900	15730	15730	15730	15730	0
73	20230530	172500	1545300900	15730	15730	15730	15730	0
74	20230530	172400	1545300900	15730	15730	15730	15730	0
75	20230530	172300	1545300900	15730	15730	15730	15730	0
76	20230530	172200	1545300900	15730	15730	15730	15730	0
77	20230530	172100	1545300900	15730	15730	15730	15730	0
78	20230530	172000	1545300900	15730	15730	15730	15730	0
79	20230530	171900	1545300900	15730	15730	15730	15730	0
80	20230530	171800	1545300900	15730	15730	15730	15730	0
81	20230530	171700	1545300900	15730	15730	15730	15730	0
82	20230530	171600	1545300900	15730	15730	15730	15730	0
83	20230530	171500	1545300900	15730	15730	15730	15730	0
84	20230530	171400	1545300900	15730	15730	15730	15730	0
85	20230530	171300	1545300900	15730	15730	15730	15730	0
86	20230530	171200	1545300900	15730	15730	15730	15730	0
87	20230530	171100	1545300900	15730	15730	15730	15730	0
88	20230530	171000	1545300900	15730	15730	15730	15730	0
89	20230530	170900	1545300900	15730	15730	15730	15730	0
90	20230530	170800	1545300900	15730	15730	15730	15730	0
91	20230530	170700	1545300900	15730	15730	15730	15730	0
92	20230530	170600	1545300900	15730	15730	15730	15730	1572
93	20230530	170500	1545300900	15730	15730	15730	15730	0
94	20230530	170400	1545300900	15730	15730	15730	15730	0
95	20230530	170300	1545300900	15730	15730	15730	15730	0
96	20230530	170200	1545300900	15730	15730	15730	15730	0
97	20230530	170100	1545300900	15730	15730	15730	15730	0
98	20230530	170000	1545300900	15730	15730	15730	15730	0
99	20230530	165900	1545300900	15730	15730	15730	15730	0
100	20230530	165800	1545300900	15730	15730	15730	15730	0
101	20230530	165700	1545300900	15730	15730	15730	15730	0
102	20230530	165600	1545300900	15730	15730	15730	15730	0
103	20230530	165500	1545300900	15730	15730	15730	15730	0
104	20230530	165400	1545300900	15730	15730	15730	15730	0
105	20230530	165300	1545300900	15730	15730	15730	15730	0
106	20230530	165200	1545300900	15730	15730	15730	15730	0
107	20230530	165100	1545300900	15730	15730	15730	15730	0
108	20230530	165000	1545300900	15730	15730	15730	15730	0
109	20230530	164900	1545300900	15730	15730	15730	15730	0
110	20230530	164800	1545300900	15730	15730	15730	15730	0
111	20230530	164700	1545300900	15730	15730	15730	15730	0
112	20230530	164600	1545300900	15730	15730	15730	15730	0
113	20230530	164500	1545300900	15730	15730	15730	15730	0
114	20230530	164400	1545300900	15730	15730	15730	15730	0
115	20230530	164300	1545300900	15730	15730	15730	15730	0
116	20230530	164200	1545300900	15730	15730	15730	15730	0
117	20230530	164100	1545300900	15730	15730	15730	15730	0
118	20230530	164000	1545300900	15730	15730	15730	15730	0
119	20230530	163900	1545300900	15730	15730	15730	15730	0
120	20230530	163800	1545300900	15730	15730	15730	15730	0
121	20230530	163700	1545300900	15730	15730	15730	15730	0
122	20230530	163600	1545300900	15730	15730	15730	15730	1572
123	20230530	163500	1545300900	15730	15730	15730	15730	0
124	20230530	163400	1545300900	15730	15730	15730	15730	0
125	20230530	163300	1545300900	15730	15730	15730	15730	0
126	20230530	163200	1545300900	15730	15730	15730	15730	0
127	20230530	163100	1545300900	15730	15730	15730	15730	0
128	20230530	163000	1545300900	15730	15730	15730	15730	0
129	20230530	162900	1545300900	15730	15730	15730	15730	0
130	20230530	162800	1545300900	15730	15730	15730	15730	0
131	20230530	162700	1545300900	15730	15730	15730	15730	0
132	20230530	162600	1545300900	15730	15730	15730	15730	0
133	20230530	162500	1545300900	15730	15730	15730	15730	0
134	20230530	162400	1545300900	15730	15730	15730	15730	0
135	20230530	162300	1545300900	15730	15730	15730	15730	0
136	20230530	162200	1545300900	15730	15730	15730	15730	0
137	20230530	162100	1545300900	15730	15730	15730	15730	0
138	20230530	162000	1545300900	15730	15730	15730	15730	0
139	20230530	161900	1545300900	15730	15730	15730	15730	0
140	20230530	161800	1545300900	15730	15730	15730	15730	0
141	20230530	161700	1545300900	15730	15730	15730	15730	0
142	20230530	161600	1545300900	15730	15730	15730	15730	0
143	20230530	161500	1545300900	15730	15730	15730	15730	0
144	20230530	161400	1545300900	15730	15730	15730	15730	0
145	20230530	161300	1545300900	15730	15730	15730	15730	0
146	20230530	161200	1545300900	15730	15730	15730	15730	0
147	20230530	161100	1545300900	15730	15730	15730	15730	0
148	20230530	161000	1545300900	15730	15730	15730	15730	0
149	20230530	160900	1545300900	15730	15730	15730	15730	0
150	20230530	160800	1545300900	15730	15730	15730	15730	0
151	20230530	160700	1545300900	15730	15730	15730	15730	0
152	20230530	160600	1545300900	15730	15730	15730	15730	1572
153	20230530	160500	1545300900	15730	15730	15730	15730	0
154	20230530	160400	1545300900	15730	15730	15730	15730	0
155	20230530	160300	1545300900	15730	15730	15730	15730	0
156	20230530	160200	1545300900	15730	15730	15730	15730	0
157	20230530	160100	1545300900	15730	15730	15730	15730	0
158	20230530	160000	1545300900	15730	15730	15730	15730	0
159	20230530	155900	1545300900	15730	15730	15730	15730	0
160	20230530	155800	1545300900	15730	15730	15730	15730	0
161	20230530	155700	1545300900	15730	15730	15730	15730	0
162	20230530	155600	1545300900	15730	15730	15730	15730	0
163	20230530	155500	1545300900	15730	15730	15730	15730	0
164	20230530	155400	1545300900	15730	15730	15730	15730	0
165	20230530	155300	1545300900	15730	15730	15730	15730	0
166	20230530	155200	1545300900	15730	15730	15730	15730	0
167	20230530	155100	1545300900	15730	15730	15730	15730	0
168	20230530	155000	1545300900	15730	15730	15730	15730	0
169	20230530	154900	1545300900	15730	15730	15730	15730	0
170	20230530	154800	1545300900	15730	15730	15730	15730	0
171	20230530	154700	1545300900	15730	15730	15730	15730	0
172	20230530	154600	1545300900	15730	15730	15730	15730	0
173	20230530	154500	1545300900	15730	15730	15730	15730	0
174	20230530	154400	1545300900	15730	15730	15730	15730	0
175	20230530	154300	1545300900	15730	15730	15730	15730	0
176	20230530	154200	1545300900	15730	15730	15730	15730	0
177	20230530	154100	1545300900	15730	15730	15730	15730	0
178	20230530	154000	1545300900	15730	15730	15730	15730	0
179	20230530	153900	1545300900	15730	15730	15730	15730	0
180	20230530	153800	1545300900	15730	15730	15730	15730	0
181	20230530	153700	1545300900	15730	15730	15730	15730	0
182	20230530	153600	1545300900	15730	15730	15730	15730	1572
183	20230530	153500	1545300900	15730	15730	15730	15730	0
184	20230530	153400	1545300900	15730	15730	15730	15730	0
185	20230530	153300	1545300900	15730	15730	15730	15730	0
186	20230530	153200	1545300900	15730	15730	15730	15730	0
187	20230530	153100	1545300900	15730	15730	15730	15730	0
188	20230530	153000	1545300900	15730	15730	15730	15730	1572
189	20230530	152900	1520573340	15700	15700	15700	15700	0
190	20230530	152800	1520573340	15700	15700	15700	15700	0
191	20230530	152700	1520573340	15700	15700	15700	15700	0
192	20230530	152600	1520573340	15700	15700	15700	15700	0
193	20230530	152500	1520573340	15700	15700	15700	15700	0
194	20230530	152400	1520573340	15700	15700	15700	15700	0
195	20230530	152300	1520573340	15700	15700	15700	15700	0
196	20230530	152200	1520573340	15700	15700	15700	15700	0
197	20230530	152100	1520573340	15700	15700	15700	15700	0
198	20230530	152000	1520573340	15700	15700	15700	15700	0
199	20230530	151900	1520573340	15700	15740	15740	15700	89
200	20230530	151800	1519173600	15700	15710	15710	15700	265
201	20230530	151700	1515011200	15710	15710	15710	15710	320
202	20230530	151600	1509984000	15730	15710	15730	15710	165
203	20230530	151500	1507391830	15710	15730	15730	15710	283
204	20230530	151400	1502941900	15730	15760	15760	15730	157
205	20230530	151300	1500471190	15750	15770	15770	15730	435
206	20230530	151200	1493613360	15770	15730	15780	15730	245
207	20230530	151100	1489750610	15730	15720	15760	15720	130
208	20230530	151000	1487705970	15720	15700	15720	15700	388
209	20230530	150900	1481610300	15700	15710	15710	15700	189
210	20230530	150800	1478642250	15700	15700	15710	15700	108
211	20230530	150700	1476946240	15730	15730	15740	15730	175
212	20230530	150600	1474192840	15790	15700	15790	15700	548
213	20230530	150500	1465571110	15700	15700	15700	15700	132
214	20230530	150400	1463498710	15730	15730	15790	15700	799
215	20230530	150300	1450900600	15720	15720	15730	15710	264
216	20230530	150200	1446750610	15720	15730	15730	15720	635
217	20230530	150100	1436763730	15740	15740	15750	15740	245
218	20230530	150000	1432907340	15750	15800	15800	15750	1061
219	20230530	145900	1416149240	15800	15810	15810	15800	99
220	20230530	145800	1414584790	15800	15810	15810	15800	280
221	20230530	145700	1410158000	15800	15810	15810	15800	61
222	20230530	145600	1409193690	15810	15800	15810	15800	89
223	20230530	145500	1407786610	15810	15810	15810	15810	25
224	20230530	145400	1407391360	15800	15800	15800	15800	263
225	20230530	145300	1403235960	15800	15800	15800	15790	78
226	20230530	145200	1402003570	15800	15800	15800	15800	80
227	20230530	145100	1400739570	15800	15800	15800	15800	65
228	20230530	145000	1399712570	15800	15790	15800	15770	162
229	20230530	144900	1397154030	15790	15770	15790	15770	26
230	20230530	144800	1396743510	15770	15790	15790	15770	229
231	20230530	144700	1393127680	15790	15790	15790	15780	163
232	20230530	144600	1390555010	15780	15780	15780	15780	0
233	20230530	144500	1390555010	15780	15790	15800	15780	264
234	20230530	144400	1386386630	15800	15770	15800	15770	202
235	20230530	144300	1383199180	15770	15740	15770	15740	290
236	20230530	144200	1378627080	15710	15710	15710	15710	0
237	20230530	144100	1378627080	15710	15650	15750	15650	923
238	20230530	144000	1364154430	15650	15750	15770	15650	2373
239	20230530	143900	1326950920	15750	15800	15800	15700	2321
240	20230530	143800	1290449490	15790	15800	15800	15790	26
241	20230530	143700	1290038700	15800	15800	15800	15800	65
242	20230530	143600	1289011700	15790	15790	15800	15790	112
243	20230530	143500	1287242310	15800	15800	15800	15800	5
244	20230530	143400	1287163310	15800	15790	15800	15790	74
245	20230530	143300	1285994710	15810	15750	15810	15750	507
246	20230530	143200	1277983210	15750	15750	15750	15750	1
247	20230530	143100	1277967460	15750	15720	15750	15710	866
248	20230530	143000	1264352870	15720	15720	15720	15720	20
249	20230530	142900	1264038470	15710	15750	15750	15710	122
250	20230530	142800	1262118890	15740	15740	15740	15740	224
251	20230530	142700	1258593130	15740	15800	15810	15740	2664
252	20230530	142600	1216531580	15800	15800	15810	15800	164
253	20230530	142500	1213939880	15800	15800	15810	15800	61
254	20230530	142400	1212975830	15800	15810	15810	15800	26
255	20230530	142300	1212564780	15810	15800	15810	15800	632
256	20230530	142200	1202578930	15800	15790	15800	15790	89
257	20230530	142100	1201173230	15790	15790	15800	15790	85
258	20230530	142000	1199830830	15800	15800	15800	15800	279
259	20230530	141900	1195422630	15800	15780	15800	15780	255
260	20230530	141800	1191395940	15790	15780	15790	15780	26
261	20230530	141700	1190985410	15790	15790	15790	15790	26
262	20230530	141600	1190574870	15790	15780	15790	15780	51
263	20230530	141500	1189769590	15790	15790	15790	15790	25
264	20230530	141400	1189374840	15790	15790	15790	15790	35
265	20230530	141300	1188822190	15790	15780	15790	15780	123
266	20230530	141200	1186880230	15780	15780	15780	15780	97
267	20230530	141100	1185349570	15780	15760	15780	15760	230
268	20230530	141000	1181721270	15770	15770	15770	15760	58
269	20230530	140900	1180806620	15770	15770	15770	15770	27
270	20230530	140800	1180380830	15770	15770	15770	15770	31
271	20230530	140700	1179891960	15770	15770	15770	15750	126
272	20230530	140600	1177904960	15770	15770	15770	15770	41
273	20230530	140500	1177258390	15740	15740	15740	15740	17
274	20230530	140400	1176990810	15700	15700	15700	15700	47
275	20230530	140300	1176252910	15700	15700	15700	15700	0
276	20230530	140200	1176252910	15700	15700	15700	15700	110
277	20230530	140100	1174525910	15690	15750	15780	15690	1280
278	20230530	140000	1154347950	15760	15760	15760	15760	25
279	20230530	135900	1153953950	15760	15750	15760	15750	62
280	20230530	135800	1152976840	15760	15760	15760	15750	79
281	20230530	135700	1151732290	15760	15750	15760	15750	41
282	20230530	135600	1151086290	15750	15750	15750	15750	61
283	20230530	135500	1150125540	15750	15750	15760	15750	461
284	20230530	135400	1142864490	15690	15690	15690	15690	30
285	20230530	135300	1142393790	15690	15690	15690	15690	32
286	20230530	135200	1141891710	15690	15760	15760	15690	880
287	20230530	135100	1128046090	15760	15750	15760	15750	286
288	20230530	135000	1123541340	15750	15750	15750	15750	1
289	20230530	134900	1123525590	15760	15760	15760	15760	194
290	20230530	134800	1120468150	15770	15770	15770	15770	25
291	20230530	134700	1120073900	15770	15770	15770	15760	76
292	20230530	134600	1118875390	15760	15760	15760	15760	51
293	20230530	134500	1118071630	15760	15760	15760	15760	25
294	20230530	134400	1117677630	15750	15760	15760	15750	59
295	20230530	134300	1116747800	15760	15750	15760	15750	30
296	20230530	134200	1116275060	15750	15760	15760	15750	104
297	20230530	134100	1114636150	15750	15750	15760	15750	57
298	20230530	134000	1113737900	15750	15760	15760	15750	28
299	20230530	133900	1113296650	15750	15750	15760	15750	32
300	20230530	133800	1112792400	15760	15750	15760	15750	37
301	20230530	133700	1112209380	15750	15750	15750	15750	118
302	20230530	133600	1110350880	15750	15750	15760	15750	136
303	20230530	133500	1108208410	15710	15710	15710	15710	116
304	20230530	133400	1106386050	15710	15710	15710	15710	54
305	20230530	133300	1105537710	15680	15680	15680	15680	1
306	20230530	133200	1105522030	15680	15680	15680	15680	1
307	20230530	133100	1105506350	15680	15680	15680	15680	0
308	20230530	133000	1105506350	15680	15700	15700	15680	69
309	20230530	132900	1104423070	15700	15700	15710	15700	60
310	20230530	132800	1103480820	15700	15700	15700	15700	19
311	20230530	132700	1103182520	15710	15710	15710	15700	157
312	20230530	132600	1100717460	15700	15690	15710	15690	212
313	20230530	132500	1097388890	15690	15660	15690	15640	65
314	20230530	132400	1096370460	15640	15640	15660	15640	134
315	20230530	132300	1094273400	15640	15660	15660	15640	39
316	20230530	132200	1093662740	15640	15640	15650	15640	67
317	20230530	132100	1092614760	15650	15670	15670	15650	320
318	20230530	132000	1087601640	15670	15640	15740	15640	394
319	20230530	131900	1081421480	15640	15640	15640	15640	32
320	20230530	131800	1080921000	15640	15630	15640	15630	133
321	20230530	131700	1078842100	15630	15620	15650	15620	523
322	20230530	131600	1070661090	15620	15630	15640	15620	38
323	20230530	131500	1070067180	15630	15640	15640	15630	666
324	20230530	131400	1059653130	15640	15660	15670	15640	1796
325	20230530	131300	1031543850	15660	15660	15660	15660	108
326	20230530	131200	1029852570	15660	15670	15670	15660	77
327	20230530	131100	1028646230	15680	15680	15680	15680	24
328	20230530	131000	1028269910	15680	15680	15680	15680	36
329	20230530	130900	1027705430	15680	15680	15680	15680	89
330	20230530	130800	1026309910	15680	15690	15690	15680	40
331	20230530	130700	1025682640	15680	15680	15690	15680	34
332	20230530	130600	1025149490	15680	15680	15680	15680	51
333	20230530	130500	1024349810	15680	15680	15690	15680	87
334	20230530	130400	1022985400	15680	15670	15690	15670	79
335	20230530	130300	1021746660	15670	15670	15670	15670	33
336	20230530	130200	1021229550	15670	15670	15690	15670	43
337	20230530	130100	1020555430	15670	15670	15670	15670	51
338	20230530	130000	1019756260	15670	15680	15680	15670	31
339	20230530	125900	1019270340	15670	15670	15680	15670	98
340	20230530	125800	1017734430	15670	15670	15670	15670	19
341	20230530	125700	1017436700	15670	15670	15670	15670	91
342	20230530	125600	1016010730	15670	15670	15670	15670	33
343	20230530	125500	1015493620	15670	15670	15670	15670	122
344	20230530	125400	1013581880	15670	15670	15670	15670	35
345	20230530	125300	1013033430	15680	15680	15680	15670	65
346	20230530	125200	1012014420	15680	15680	15680	15680	123
347	20230530	125100	1010085780	15680	15680	15680	15680	33
348	20230530	125000	1009568340	15680	15690	15690	15680	100
349	20230530	124900	1008000060	15680	15680	15680	15680	56
350	20230530	124800	1007121980	15680	15670	15680	15670	67
351	20230530	124700	1006071780	15670	15670	15670	15670	75
352	20230530	124600	1004896530	15670	15670	15670	15670	54
353	20230530	124500	1004050350	15670	15680	15680	15670	132
354	20230530	124400	1001981010	15680	15680	15690	15680	48
355	20230530	124300	1001228360	15680	15680	15680	15680	66
356	20230530	124200	1000193480	15680	15670	15690	15670	136
357	20230530	124100	998060970	15670	15670	15670	15670	39
358	20230530	124000	997449840	15670	15670	15670	15670	41
359	20230530	123900	996807370	15670	15670	15670	15670	68
360	20230530	123800	995741810	15670	15680	15680	15670	60
361	20230530	123700	994801460	15680	15690	15690	15680	79
362	20230530	123600	993562730	15690	15690	15690	15680	125
363	20230530	123500	991601780	15690	15690	15690	15690	72
364	20230530	123400	990472100	15690	15690	15690	15690	50
365	20230530	123300	989687600	15690	15690	15700	15690	118
366	20230530	123200	987835430	15690	15700	15700	15690	34
367	20230530	123100	987301920	15700	15700	15710	15700	133
368	20230530	123000	985213570	15700	15700	15710	15700	31
369	20230530	122900	984726780	15700	15700	15700	15700	54
370	20230530	122800	983878980	15700	15700	15700	15700	34
371	20230530	122700	983345180	15700	15670	15700	15670	289
372	20230530	122600	978813320	15670	15670	15670	15670	29
373	20230530	122500	978358890	15670	15670	15670	15670	73
374	20230530	122400	977214980	15680	15680	15680	15670	163
375	20230530	122300	974659300	15670	15670	15680	15670	57
376	20230530	122200	973766100	15670	15680	15680	15670	73
377	20230530	122100	972622160	15670	15670	15670	15670	92
378	20230530	122000	971180520	15670	15670	15670	15670	97
379	20230530	121900	969660530	15670	15660	15670	15660	187
380	20230530	121800	966730460	15660	15670	15670	15660	87
381	20230530	121700	965367460	15670	15670	15670	15670	250
382	20230530	121600	961449960	15660	15670	15670	15660	246
383	20230530	121500	957595170	15670	15720	15720	15670	78
384	20230530	121400	956371560	15720	15700	15720	15660	872
385	20230530	121300	942700490	15700	15750	15750	15700	420
386	20230530	121200	936086650	15750	15750	15760	15750	58
387	20230530	121100	935173140	15750	15750	15750	15750	42
388	20230530	121000	934511640	15750	15750	15760	15750	26
389	20230530	120900	934102040	15750	15740	15780	15730	659
390	20230530	120800	923720050	15740	15740	15740	15730	93
391	20230530	120700	922256260	15730	15730	15740	15730	43
392	20230530	120600	921579860	15730	15710	15730	15710	61
393	20230530	120500	920621090	15710	15700	15720	15700	193
394	20230530	120400	917588720	15700	15700	15710	15700	156
395	20230530	120300	915139470	15700	15700	15710	15700	17
396	20230530	120200	914872540	15700	15700	15700	15700	24
397	20230530	120100	914495740	15700	15700	15710	15700	64
398	20230530	120000	913490920	15700	15700	15700	15700	32
399	20230530	115900	912988520	15700	15690	15710	15690	117
400	20230530	115800	911151670	15690	15680	15730	15680	118
401	20230530	115700	909299780	15680	15740	15740	15680	1006
402	20230530	115600	893478620	15740	15740	15740	15740	67
403	20230530	115500	892424040	15740	15750	15750	15740	314
404	20230530	115400	887478740	15750	15750	15750	15750	239
405	20230530	115300	883714490	15750	15750	15760	15750	149
406	20230530	115200	881367490	15760	15760	15760	15750	240
407	20230530	115100	877585900	15750	15750	15750	15750	21
408	20230530	115000	877255150	15750	15750	15760	15750	233
409	20230530	114900	873584030	15750	15750	15760	15750	126
410	20230530	114800	871598730	15750	15750	15750	15750	428
411	20230530	114700	864857730	15750	15740	15750	15740	38
412	20230530	114600	864259240	15730	15730	15750	15730	913
413	20230530	114500	849885700	15730	15730	15740	15730	102
414	20230530	114400	848280690	15730	15730	15730	15670	69
415	20230530	114300	847195860	15670	15670	15730	15670	98
416	20230530	114200	845656380	15670	15670	15700	15670	80
417	20230530	114100	844402510	15670	15670	15720	15670	104
418	20230530	114000	842770770	15670	15670	15670	15670	50
419	20230530	113900	841987270	15670	15730	15730	15670	640
420	20230530	113800	831920870	15730	15730	15730	15730	250
421	20230530	113700	827988370	15720	15720	15730	15720	85
422	20230530	113600	826652150	15730	15720	15730	15720	156
423	20230530	113500	824199060	15720	15720	15720	15720	67
424	20230530	113400	823145820	15720	15710	15720	15710	147
425	20230530	113300	820835530	15710	15700	15710	15650	101
426	20230530	113200	819251600	15710	15660	15720	15660	324
427	20230530	113100	814165730	15660	15660	15660	15660	115
428	20230530	113000	812364830	15660	15660	15670	15660	40
429	20230530	112900	811738310	15660	15660	15660	15660	59
430	20230530	112800	810814370	15660	15660	15660	15660	77
431	20230530	112700	809608550	15660	15660	15660	15660	63
432	20230530	112600	808621970	15660	15660	15660	15660	50
433	20230530	112500	807838970	15660	15660	15660	15660	49
434	20230530	112400	807071630	15660	15690	15690	15660	111
435	20230530	112300	805330950	15690	15670	15690	15670	136
436	20230530	112200	803198350	15680	15660	15680	15660	74
437	20230530	112100	802038600	15660	15670	15670	15660	96
438	20230530	112000	800534800	15670	15680	15680	15670	9
439	20230530	111900	800393720	15680	15680	15680	15680	40
440	20230530	111800	799766520	15690	15690	15700	15690	121
441	20230530	111700	797867490	15690	15690	15690	15690	51
442	20230530	111600	797067300	15690	15680	15690	15680	111
443	20230530	111500	795326280	15670	15670	15670	15670	68
444	20230530	111400	794260720	15670	15680	15680	15670	53
445	20230530	111300	793430150	15670	15680	15680	15670	79
446	20230530	111200	792191800	15680	15670	15680	15670	152
447	20230530	111100	789809210	15670	15670	15670	15670	83
448	20230530	111000	788508600	15670	15670	15680	15670	321
449	20230530	110900	783476300	15670	15670	15670	15670	43
450	20230530	110800	782802490	15670	15680	15680	15670	75
451	20230530	110700	781626750	15670	15660	15670	15660	133
452	20230530	110600	779543300	15660	15670	15670	15660	69
453	20230530	110500	778462200	15700	15710	15710	15700	144
454	20230530	110400	776201020	15710	15710	15710	15710	257
455	20230530	110300	772163550	15710	15710	15720	15710	76
456	20230530	110200	770969340	15710	15710	15710	15710	26
457	20230530	110100	770560880	15710	15710	15720	15710	175
458	20230530	110000	767810650	15710	15710	15710	15710	102
459	20230530	105900	766208230	15710	15710	15720	15710	84
460	20230530	105800	764888000	15710	15710	15710	15710	114
461	20230530	105700	763097060	15710	15710	15710	15710	112
462	20230530	105600	761337540	15710	15710	15720	15710	86
463	20230530	105500	759986380	15710	15720	15720	15710	655
464	20230530	105400	749689860	15720	15720	15720	15720	15
465	20230530	105300	749454060	15720	15720	15730	15720	466
466	20230530	105200	742126440	15720	15720	15730	15720	166
467	20230530	105100	739515700	15730	15700	15730	15700	532
468	20230530	105000	731154870	15700	15680	15720	15680	693
469	20230530	104900	720273590	15680	15680	15690	15680	286
470	20230530	104800	715787670	15680	15660	15690	15660	194
471	20230530	104700	712745930	15660	15660	15670	15650	294
472	20230530	104600	708141130	15650	15660	15660	15650	127
473	20230530	104500	706152590	15650	15650	15650	15650	197
474	20230530	104400	703069540	15650	15650	15650	15650	98
475	20230530	104300	701535840	15650	15650	15650	15650	33
476	20230530	104200	701019390	15650	15650	15650	15650	179
477	20230530	104100	698218040	15650	15650	15670	15650	101
478	20230530	104000	696636100	15650	15650	15650	15650	48
479	20230530	103900	695884900	15650	15650	15650	15650	28
480	20230530	103800	695446700	15650	15660	15660	15650	162
481	20230530	103700	692909810	15660	15660	15660	15650	13
482	20230530	103600	692706240	15650	15690	15690	15650	176
483	20230530	103500	689946200	15680	15650	15680	15650	52
484	20230530	103400	689131920	15650	15660	15680	15650	136
485	20230530	103300	687000490	15650	15650	15660	15650	82
486	20230530	103200	685716730	15650	15650	15650	15650	57
487	20230530	103100	684824680	15660	15670	15670	15660	100
488	20230530	103000	683257980	15670	15670	15670	15670	70
489	20230530	102900	682161080	15670	15670	15670	15670	33
490	20230530	102800	681643970	15670	15680	15680	15670	170
491	20230530	102700	678978680	15670	15650	15670	15650	486
492	20230530	102600	671366410	15640	15640	15650	15640	186
493	20230530	102500	668457190	15640	15590	15660	15590	806
494	20230530	102400	655850610	15590	15500	15640	15500	560
495	20230530	102300	647115710	15500	15570	15570	15490	3393
496	20230530	102200	594476960	15580	15620	15640	15500	2165
497	20230530	102100	560828340	15580	15640	15700	15580	2510
498	20230530	102000	521646410	15640	15710	15740	15640	1061
499	20230530	101900	505008870	15720	15730	15750	15720	531
500	20230530	101800	496651940	15730	15730	15730	15730	198
501	20230530	101700	493537400	15730	15740	15740	15730	50
502	20230530	101600	492750840	15740	15740	15740	15730	99
503	20230530	101500	491192980	15730	15710	15740	15710	162
504	20230530	101400	488644040	15720	15740	15750	15720	264
505	20230530	101300	484488600	15740	15710	15750	15710	444
506	20230530	101200	477501450	15710	15760	15760	15710	679
507	20230530	101100	466818590	15750	15740	15750	15740	453
508	20230530	101000	459684010	15740	15750	15760	15740	503
509	20230530	100900	451761850	15750	15740	15750	15740	89
510	20230530	100800	450360290	15740	15730	15740	15730	83
511	20230530	100700	449054320	15750	15730	15750	15730	204
512	20230530	100600	445841790	15740	15720	15740	15720	140
513	20230530	100500	443639190	15720	15710	15720	15710	38
514	20230530	100400	443042100	15710	15720	15750	15710	118
515	20230530	100300	441185830	15710	15720	15720	15710	123
516	20230530	100200	439252640	15740	15680	15740	15680	854
517	20230530	100100	425835320	15690	15650	15690	15650	504
518	20230530	100000	417933080	15660	15690	15690	15650	195
519	20230530	095900	414874610	15690	15650	15700	15650	410
520	20230530	095800	408447840	15650	15650	15660	15630	340
521	20230530	095700	403126470	15650	15630	15650	15630	114
522	20230530	095600	401343790	15630	15650	15650	15630	168
523	20230530	095500	398714970	15650	15640	15650	15640	113
524	20230530	095400	396947100	15640	15640	15640	15640	65
525	20230530	095300	395930500	15640	15660	15660	15640	256
526	20230530	095200	391924230	15660	15680	15690	15660	50
527	20230530	095100	391140380	15690	15700	15700	15680	84
528	20230530	095000	389821970	15700	15750	15750	15700	119
529	20230530	094900	387950770	15750	15700	15750	15700	425
530	20230530	094800	381263520	15700	15700	15720	15700	204
531	20230530	094700	378057580	15700	15700	15710	15700	135
532	20230530	094600	375936790	15700	15700	15710	15700	147
533	20230530	094500	373628370	15700	15710	15710	15700	173
534	20230530	094400	370910820	15700	15700	15730	15700	37
535	20230530	094300	370329890	15750	15700	15750	15700	410
536	20230530	094200	363876720	15700	15700	15700	15700	23
537	20230530	094100	363515620	15700	15700	15710	15700	85
538	20230530	094000	362181100	15710	15700	15710	15700	46
539	20230530	093900	361458830	15700	15700	15700	15700	26
540	20230530	093800	361050630	15760	15700	15760	15700	569
541	20230530	093700	352087360	15700	15700	15750	15700	87
542	20230530	093600	350719040	15700	15690	15770	15690	934
543	20230530	093500	336025630	15690	15690	15690	15690	17
544	20230530	093400	335758900	15690	15660	15690	15660	49
545	20230530	093300	334990600	15660	15700	15700	15660	28
546	20230530	093200	334551480	15670	15700	15700	15650	587
547	20230530	093100	325354200	15720	15690	15750	15690	1469
548	20230530	093000	302270310	15680	15620	15690	15620	420
549	20230530	092900	295692020	15620	15630	15660	15610	605
550	20230530	092800	286239280	15630	15780	15780	15630	4781
551	20230530	092700	211286490	15760	15720	15770	15720	657
552	20230530	092600	200938210	15720	15710	15720	15710	762
553	20230530	092500	188962790	15710	15660	15720	15660	207
554	20230530	092400	185711700	15660	15650	15660	15650	149
555	20230530	092300	183378380	15660	15690	15700	15650	106
556	20230530	092200	181716470	15690	15680	15700	15660	1035
557	20230530	092100	165480820	15640	15640	15640	15640	45
558	20230530	092000	164777020	15640	15660	15660	15640	1847
559	20230530	091900	135879530	15680	15680	15680	15680	185
560	20230530	091800	132978730	15690	15680	15690	15680	256
561	20230530	091700	128962590	15690	15690	15700	15690	431
562	20230530	091600	122199200	15690	15650	15690	15650	994
563	20230530	091500	106625360	15640	15640	15640	15630	327
564	20230530	091400	101511590	15640	15630	15640	15620	497
565	20230530	091300	93741260	15630	15630	15640	15620	590
566	20230530	091200	84518370	15660	15610	15660	15610	82
567	20230530	091100	83234520	15610	15630	15670	15610	740
568	20230530	091000	71655810	15630	15620	15630	15620	62
569	20230530	090900	70686830	15600	15630	15630	15600	27
570	20230530	090800	70264880	15580	15630	15640	15580	184
571	20230530	090700	67391680	15600	15630	15630	15600	144
572	20230530	090600	65142460	15630	15630	15630	15630	52
573	20230530	090500	64329700	15510	15670	15670	15510	422
574	20230530	090400	57765230	15680	15600	15680	15490	2090
575	20230530	090300	25262950	15600	15630	15640	15600	21
576	20230530	090200	24935010	15650	15530	15650	15530	272
577	20230530	090100	20686340	15630	15640	15640	15520	186
578	20230530	090000	17785560	15660	15500	15660	15500	1143