KissMeData/081000/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	201400	1168625990	19820	19820	19820	19820	168
3	20230531	201300	1168625990	19820	19820	19820	19820	0
4	20230531	201200	1168625990	19820	19820	19820	19820	0
5	20230531	201100	1168625990	19820	19820	19820	19820	0
6	20230531	201000	1168625990	19820	19820	19820	19820	0
7	20230531	200900	1168625990	19820	19820	19820	19820	0
8	20230531	200800	1168625990	19820	19820	19820	19820	0
9	20230531	200700	1168625990	19820	19820	19820	19820	0
10	20230531	200600	1168625990	19820	19820	19820	19820	0
11	20230531	200500	1168625990	19820	19820	19820	19820	0
12	20230531	200400	1168625990	19820	19820	19820	19820	0
13	20230531	200300	1168625990	19820	19820	19820	19820	0
14	20230531	200200	1168625990	19820	19820	19820	19820	0
15	20230531	200100	1168625990	19820	19820	19820	19820	0
16	20230531	200000	1168625990	19820	19820	19820	19820	0
17	20230531	195900	1168625990	19820	19820	19820	19820	0
18	20230531	195800	1168625990	19820	19820	19820	19820	0
19	20230531	195700	1168625990	19820	19820	19820	19820	0
20	20230531	195600	1168625990	19820	19820	19820	19820	0
21	20230531	195500	1168625990	19820	19820	19820	19820	0
22	20230531	195400	1168625990	19820	19820	19820	19820	0
23	20230531	195300	1168625990	19820	19820	19820	19820	0
24	20230531	195200	1168625990	19820	19820	19820	19820	0
25	20230531	195100	1168625990	19820	19820	19820	19820	0
26	20230531	195000	1168625990	19820	19820	19820	19820	0
27	20230531	194900	1168625990	19820	19820	19820	19820	0
28	20230531	194800	1168625990	19820	19820	19820	19820	0
29	20230531	194700	1168625990	19820	19820	19820	19820	0
30	20230531	194600	1168625990	19820	19820	19820	19820	0
31	20230531	194500	1168625990	19820	19820	19820	19820	0
32	20230531	194400	1168625990	19820	19820	19820	19820	168
33	20230531	194300	1168625990	19820	19820	19820	19820	0
34	20230531	194200	1168625990	19820	19820	19820	19820	0
35	20230531	194100	1168625990	19820	19820	19820	19820	0
36	20230531	194000	1168625990	19820	19820	19820	19820	0
37	20230531	193900	1168625990	19820	19820	19820	19820	0
38	20230531	193800	1168625990	19820	19820	19820	19820	0
39	20230531	193700	1168625990	19820	19820	19820	19820	0
40	20230531	193600	1168625990	19820	19820	19820	19820	0
41	20230531	193500	1168625990	19820	19820	19820	19820	0
42	20230531	193400	1168625990	19820	19820	19820	19820	0
43	20230531	193300	1168625990	19820	19820	19820	19820	0
44	20230531	193200	1168625990	19820	19820	19820	19820	0
45	20230531	193100	1168625990	19820	19820	19820	19820	0
46	20230531	193000	1168625990	19820	19820	19820	19820	0
47	20230531	192900	1168625990	19820	19820	19820	19820	0
48	20230531	192800	1168625990	19820	19820	19820	19820	0
49	20230531	192700	1168625990	19820	19820	19820	19820	0
50	20230531	192600	1168625990	19820	19820	19820	19820	0
51	20230531	192500	1168625990	19820	19820	19820	19820	0
52	20230531	192400	1168625990	19820	19820	19820	19820	0
53	20230531	192300	1168625990	19820	19820	19820	19820	0
54	20230531	192200	1168625990	19820	19820	19820	19820	0
55	20230531	192100	1168625990	19820	19820	19820	19820	0
56	20230531	192000	1168625990	19820	19820	19820	19820	0
57	20230531	191900	1168625990	19820	19820	19820	19820	0
58	20230531	191800	1168625990	19820	19820	19820	19820	0
59	20230531	191700	1168625990	19820	19820	19820	19820	0
60	20230531	191600	1168625990	19820	19820	19820	19820	0
61	20230531	191500	1168625990	19820	19820	19820	19820	0
62	20230531	191400	1168625990	19820	19820	19820	19820	168
63	20230531	191300	1168625990	19820	19820	19820	19820	0
64	20230531	191200	1168625990	19820	19820	19820	19820	0
65	20230531	191100	1168625990	19820	19820	19820	19820	0
66	20230531	191000	1168625990	19820	19820	19820	19820	0
67	20230531	190900	1168625990	19820	19820	19820	19820	0
68	20230531	190800	1168625990	19820	19820	19820	19820	0
69	20230531	190700	1168625990	19820	19820	19820	19820	0
70	20230531	190600	1168625990	19820	19820	19820	19820	0
71	20230531	190500	1168625990	19820	19820	19820	19820	0
72	20230531	190400	1168625990	19820	19820	19820	19820	0
73	20230531	190300	1168625990	19820	19820	19820	19820	0
74	20230531	190200	1168625990	19820	19820	19820	19820	0
75	20230531	190100	1168625990	19820	19820	19820	19820	0
76	20230531	190000	1168625990	19820	19820	19820	19820	0
77	20230531	185900	1168625990	19820	19820	19820	19820	0
78	20230531	185800	1168625990	19820	19820	19820	19820	0
79	20230531	185700	1168625990	19820	19820	19820	19820	0
80	20230531	185600	1168625990	19820	19820	19820	19820	0
81	20230531	185500	1168625990	19820	19820	19820	19820	0
82	20230531	185400	1168625990	19820	19820	19820	19820	0
83	20230531	185300	1168625990	19820	19820	19820	19820	0
84	20230531	185200	1168625990	19820	19820	19820	19820	0
85	20230531	185100	1168625990	19820	19820	19820	19820	0
86	20230531	185000	1168625990	19820	19820	19820	19820	0
87	20230531	184900	1168625990	19820	19820	19820	19820	0
88	20230531	184800	1168625990	19820	19820	19820	19820	0
89	20230531	184700	1168625990	19820	19820	19820	19820	0
90	20230531	184600	1168625990	19820	19820	19820	19820	0
91	20230531	184500	1168625990	19820	19820	19820	19820	0
92	20230531	184400	1168625990	19820	19820	19820	19820	168
93	20230531	184300	1168625990	19820	19820	19820	19820	0
94	20230531	184200	1168625990	19820	19820	19820	19820	0
95	20230531	184100	1168625990	19820	19820	19820	19820	0
96	20230531	184000	1168625990	19820	19820	19820	19820	0
97	20230531	183900	1168625990	19820	19820	19820	19820	0
98	20230531	183800	1168625990	19820	19820	19820	19820	0
99	20230531	183700	1168625990	19820	19820	19820	19820	0
100	20230531	183600	1168625990	19820	19820	19820	19820	0
101	20230531	183500	1168625990	19820	19820	19820	19820	0
102	20230531	183400	1168625990	19820	19820	19820	19820	0
103	20230531	183300	1168625990	19820	19820	19820	19820	0
104	20230531	183200	1168625990	19820	19820	19820	19820	0
105	20230531	183100	1168625990	19820	19820	19820	19820	0
106	20230531	183000	1168625990	19820	19820	19820	19820	0
107	20230531	182900	1168625990	19820	19820	19820	19820	0
108	20230531	182800	1168625990	19820	19820	19820	19820	0
109	20230531	182700	1168625990	19820	19820	19820	19820	0
110	20230531	182600	1168625990	19820	19820	19820	19820	0
111	20230531	182500	1168625990	19820	19820	19820	19820	0
112	20230531	182400	1168625990	19820	19820	19820	19820	0
113	20230531	182300	1168625990	19820	19820	19820	19820	0
114	20230531	182200	1168625990	19820	19820	19820	19820	0
115	20230531	182100	1168625990	19820	19820	19820	19820	0
116	20230531	182000	1168625990	19820	19820	19820	19820	0
117	20230531	181900	1168625990	19820	19820	19820	19820	0
118	20230531	181800	1168625990	19820	19820	19820	19820	0
119	20230531	181700	1168625990	19820	19820	19820	19820	0
120	20230531	181600	1168625990	19820	19820	19820	19820	0
121	20230531	181500	1168625990	19820	19820	19820	19820	0
122	20230531	181400	1168625990	19820	19820	19820	19820	168
123	20230531	181300	1168625990	19820	19820	19820	19820	0
124	20230531	181200	1168625990	19820	19820	19820	19820	0
125	20230531	181100	1168625990	19820	19820	19820	19820	0
126	20230531	181000	1168625990	19820	19820	19820	19820	0
127	20230531	180900	1168625990	19820	19820	19820	19820	0
128	20230531	180800	1168625990	19820	19820	19820	19820	0
129	20230531	180700	1168625990	19820	19820	19820	19820	0
130	20230531	180600	1168625990	19820	19820	19820	19820	0
131	20230531	180500	1168625990	19820	19820	19820	19820	0
132	20230531	180400	1168625990	19820	19820	19820	19820	0
133	20230531	180300	1168625990	19820	19820	19820	19820	0
134	20230531	180200	1168625990	19820	19820	19820	19820	0
135	20230531	180100	1168625990	19820	19820	19820	19820	0
136	20230531	180000	1168625990	19820	19820	19820	19820	0
137	20230531	175900	1168625990	19820	19820	19820	19820	0
138	20230531	175800	1168625990	19820	19820	19820	19820	0
139	20230531	175700	1168625990	19820	19820	19820	19820	0
140	20230531	175600	1168625990	19820	19820	19820	19820	0
141	20230531	175500	1168625990	19820	19820	19820	19820	0
142	20230531	175400	1168625990	19820	19820	19820	19820	0
143	20230531	175300	1168625990	19820	19820	19820	19820	0
144	20230531	175200	1168625990	19820	19820	19820	19820	0
145	20230531	175100	1168625990	19820	19820	19820	19820	0
146	20230531	175000	1168625990	19820	19820	19820	19820	0
147	20230531	174900	1168625990	19820	19820	19820	19820	0
148	20230531	174800	1168625990	19820	19820	19820	19820	0
149	20230531	174700	1168625990	19820	19820	19820	19820	0
150	20230531	174600	1168625990	19820	19820	19820	19820	0
151	20230531	174500	1168625990	19820	19820	19820	19820	0
152	20230531	174400	1168625990	19820	19820	19820	19820	168
153	20230531	174300	1168625990	19820	19820	19820	19820	0
154	20230531	174200	1168625990	19820	19820	19820	19820	0
155	20230531	174100	1168625990	19820	19820	19820	19820	0
156	20230531	174000	1168625990	19820	19820	19820	19820	0
157	20230531	173900	1168625990	19820	19820	19820	19820	0
158	20230531	173800	1168625990	19820	19820	19820	19820	0
159	20230531	173700	1168625990	19820	19820	19820	19820	0
160	20230531	173600	1168625990	19820	19820	19820	19820	0
161	20230531	173500	1168625990	19820	19820	19820	19820	0
162	20230531	173400	1168625990	19820	19820	19820	19820	0
163	20230531	173300	1168625990	19820	19820	19820	19820	0
164	20230531	173200	1168625990	19820	19820	19820	19820	0
165	20230531	173100	1168625990	19820	19820	19820	19820	0
166	20230531	173000	1168625990	19820	19820	19820	19820	0
167	20230531	172900	1168625990	19820	19820	19820	19820	0
168	20230531	172800	1168625990	19820	19820	19820	19820	0
169	20230531	172700	1168625990	19820	19820	19820	19820	0
170	20230531	172600	1168625990	19820	19820	19820	19820	0
171	20230531	172500	1168625990	19820	19820	19820	19820	0
172	20230531	172400	1168625990	19820	19820	19820	19820	0
173	20230531	172300	1168625990	19820	19820	19820	19820	0
174	20230531	172200	1168625990	19820	19820	19820	19820	0
175	20230531	172100	1168625990	19820	19820	19820	19820	0
176	20230531	172000	1168625990	19820	19820	19820	19820	0
177	20230531	171900	1168625990	19820	19820	19820	19820	0
178	20230531	171800	1168625990	19820	19820	19820	19820	0
179	20230531	171700	1168625990	19820	19820	19820	19820	0
180	20230531	171600	1168625990	19820	19820	19820	19820	0
181	20230531	171500	1168625990	19820	19820	19820	19820	0
182	20230531	171400	1168625990	19820	19820	19820	19820	168
183	20230531	171300	1168625990	19820	19820	19820	19820	0
184	20230531	171200	1168625990	19820	19820	19820	19820	0
185	20230531	171100	1168625990	19820	19820	19820	19820	0
186	20230531	171000	1168625990	19820	19820	19820	19820	0
187	20230531	170900	1168625990	19820	19820	19820	19820	0
188	20230531	170800	1168625990	19820	19820	19820	19820	0
189	20230531	170700	1168625990	19820	19820	19820	19820	0
190	20230531	170600	1168625990	19820	19820	19820	19820	0
191	20230531	170500	1168625990	19820	19820	19820	19820	0
192	20230531	170400	1168625990	19820	19820	19820	19820	0
193	20230531	170300	1168625990	19820	19820	19820	19820	0
194	20230531	170200	1168625990	19820	19820	19820	19820	0
195	20230531	170100	1168625990	19820	19820	19820	19820	0
196	20230531	170000	1168625990	19820	19820	19820	19820	0
197	20230531	165900	1168625990	19820	19820	19820	19820	0
198	20230531	165800	1168625990	19820	19820	19820	19820	0
199	20230531	165700	1168625990	19820	19820	19820	19820	0
200	20230531	165600	1168625990	19820	19820	19820	19820	0
201	20230531	165500	1168625990	19820	19820	19820	19820	0
202	20230531	165400	1168625990	19820	19820	19820	19820	0
203	20230531	165300	1168625990	19820	19820	19820	19820	0
204	20230531	165200	1168625990	19820	19820	19820	19820	0
205	20230531	165100	1168625990	19820	19820	19820	19820	0
206	20230531	165000	1168625990	19820	19820	19820	19820	0
207	20230531	164900	1168625990	19820	19820	19820	19820	0
208	20230531	164800	1168625990	19820	19820	19820	19820	0
209	20230531	164700	1168625990	19820	19820	19820	19820	0
210	20230531	164600	1168625990	19820	19820	19820	19820	0
211	20230531	164500	1168625990	19820	19820	19820	19820	0
212	20230531	164400	1168625990	19820	19820	19820	19820	168
213	20230531	164300	1168625990	19820	19820	19820	19820	0
214	20230531	164200	1168625990	19820	19820	19820	19820	0
215	20230531	164100	1168625990	19820	19820	19820	19820	0
216	20230531	164000	1168625990	19820	19820	19820	19820	0
217	20230531	163900	1168625990	19820	19820	19820	19820	0
218	20230531	163800	1168625990	19820	19820	19820	19820	0
219	20230531	163700	1168625990	19820	19820	19820	19820	0
220	20230531	163600	1168625990	19820	19820	19820	19820	0
221	20230531	163500	1168625990	19820	19820	19820	19820	0
222	20230531	163400	1168625990	19820	19820	19820	19820	0
223	20230531	163300	1168625990	19820	19820	19820	19820	0
224	20230531	163200	1168625990	19820	19820	19820	19820	0
225	20230531	163100	1168625990	19820	19820	19820	19820	0
226	20230531	163000	1168625990	19820	19820	19820	19820	0
227	20230531	162900	1168625990	19820	19820	19820	19820	0
228	20230531	162800	1168625990	19820	19820	19820	19820	0
229	20230531	162700	1168625990	19820	19820	19820	19820	0
230	20230531	162600	1168625990	19820	19820	19820	19820	0
231	20230531	162500	1168625990	19820	19820	19820	19820	0
232	20230531	162400	1168625990	19820	19820	19820	19820	0
233	20230531	162300	1168625990	19820	19820	19820	19820	0
234	20230531	162200	1168625990	19820	19820	19820	19820	0
235	20230531	162100	1168625990	19820	19820	19820	19820	0
236	20230531	162000	1168625990	19820	19820	19820	19820	0
237	20230531	161900	1168625990	19820	19820	19820	19820	0
238	20230531	161800	1168625990	19820	19820	19820	19820	0
239	20230531	161700	1168625990	19820	19820	19820	19820	0
240	20230531	161600	1168625990	19820	19820	19820	19820	0
241	20230531	161500	1168625990	19820	19820	19820	19820	0
242	20230531	161400	1168625990	19820	19820	19820	19820	168
243	20230531	161300	1168625990	19820	19820	19820	19820	0
244	20230531	161200	1168625990	19820	19820	19820	19820	0
245	20230531	161100	1168625990	19820	19820	19820	19820	0
246	20230531	161000	1168625990	19820	19820	19820	19820	0
247	20230531	160900	1168625990	19820	19820	19820	19820	0
248	20230531	160800	1168625990	19820	19820	19820	19820	0
249	20230531	160700	1168625990	19820	19820	19820	19820	0
250	20230531	160600	1168625990	19820	19820	19820	19820	0
251	20230531	160500	1168625990	19820	19820	19820	19820	0
252	20230531	160400	1168625990	19820	19820	19820	19820	0
253	20230531	160300	1168625990	19820	19820	19820	19820	0
254	20230531	160200	1168625990	19820	19820	19820	19820	0
255	20230531	160100	1168625990	19820	19820	19820	19820	0
256	20230531	160000	1168625990	19820	19820	19820	19820	0
257	20230531	155900	1168625990	19820	19820	19820	19820	0
258	20230531	155800	1168625990	19820	19820	19820	19820	0
259	20230531	155700	1168625990	19820	19820	19820	19820	0
260	20230531	155600	1168625990	19820	19820	19820	19820	0
261	20230531	155500	1168625990	19820	19820	19820	19820	0
262	20230531	155400	1168625990	19820	19820	19820	19820	0
263	20230531	155300	1168625990	19820	19820	19820	19820	0
264	20230531	155200	1168625990	19820	19820	19820	19820	0
265	20230531	155100	1168625990	19820	19820	19820	19820	0
266	20230531	155000	1168625990	19820	19820	19820	19820	0
267	20230531	154900	1168625990	19820	19820	19820	19820	0
268	20230531	154800	1168625990	19820	19820	19820	19820	0
269	20230531	154700	1168625990	19820	19820	19820	19820	0
270	20230531	154600	1168625990	19820	19820	19820	19820	0
271	20230531	154500	1168625990	19820	19820	19820	19820	0
272	20230531	154400	1168625990	19820	19820	19820	19820	168
273	20230531	154300	1168625990	19820	19820	19820	19820	0
274	20230531	154200	1168625990	19820	19820	19820	19820	0
275	20230531	154100	1168625990	19820	19820	19820	19820	0
276	20230531	154000	1168625990	19820	19820	19820	19820	0
277	20230531	153900	1168625990	19820	19820	19820	19820	0
278	20230531	153800	1168625990	19820	19820	19820	19820	0
279	20230531	153700	1168625990	19820	19820	19820	19820	0
280	20230531	153600	1168625990	19820	19820	19820	19820	0
281	20230531	153500	1168625990	19820	19820	19820	19820	0
282	20230531	153400	1168625990	19820	19820	19820	19820	0
283	20230531	153300	1168625990	19820	19820	19820	19820	0
284	20230531	153200	1168625990	19820	19820	19820	19820	0
285	20230531	153100	1168625990	19820	19820	19820	19820	0
286	20230531	153000	1168625990	19820	19820	19820	19820	168
287	20230531	152900	1165296230	19850	19850	19850	19850	0
288	20230531	152800	1165296230	19850	19850	19850	19850	0
289	20230531	152700	1165296230	19850	19850	19850	19850	0
290	20230531	152600	1165296230	19850	19850	19850	19850	0
291	20230531	152500	1165296230	19850	19850	19850	19850	0
292	20230531	152400	1165296230	19850	19850	19850	19850	0
293	20230531	152300	1165296230	19850	19850	19850	19850	0
294	20230531	152200	1165296230	19850	19850	19850	19850	0
295	20230531	152100	1165296230	19850	19850	19850	19850	0
296	20230531	152000	1165296230	19850	19850	19850	19850	0
297	20230531	151900	1165296230	19850	19740	19850	19740	440
298	20230531	151800	1156609080	19740	19730	19740	19730	162
299	20230531	151700	1153411720	19730	19740	19740	19730	29
300	20230531	151600	1152839290	19740	19730	19760	19730	21
301	20230531	151500	1152424730	19770	19730	19770	19730	39
302	20230531	151400	1151653960	19740	19740	19750	19740	34
303	20230531	151300	1150982770	19730	19760	19760	19730	85
304	20230531	151200	1149303910	19760	19750	19760	19750	6
305	20230531	151100	1149185370	19750	19740	19750	19740	105
306	20230531	151000	1147111940	19730	19760	19760	19730	43
307	20230531	150900	1146263310	19770	19770	19770	19770	0
308	20230531	150800	1146263310	19770	19750	19770	19750	8
309	20230531	150700	1146105250	19740	19760	19760	19730	180
310	20230531	150600	1142550720	19740	19730	19740	19730	63
311	20230531	150500	1141307120	19730	19730	19740	19730	9
312	20230531	150400	1141129530	19730	19730	19730	19730	24
313	20230531	150300	1140656010	19720	19720	19720	19720	18
314	20230531	150200	1140301050	19720	19720	19720	19720	21
315	20230531	150100	1139886930	19790	19740	19790	19710	32
316	20230531	150000	1139255690	19740	19730	19740	19710	80
317	20230531	145900	1137676770	19730	19730	19730	19730	0
318	20230531	145800	1137676770	19730	19710	19730	19710	70
319	20230531	145700	1136296260	19710	19730	19730	19710	53
320	20230531	145600	1135251160	19720	19740	19740	19720	8
321	20230531	145500	1135093350	19720	19730	19740	19720	11
322	20230531	145400	1134876290	19720	19740	19740	19720	97
323	20230531	145300	1132963310	19740	19730	19740	19720	34
324	20230531	145200	1132292350	19740	19730	19740	19710	230
325	20230531	145100	1127756790	19740	19750	19750	19730	31
326	20230531	145000	1127144580	19760	19750	19760	19750	19
327	20230531	144900	1126769160	19750	19750	19750	19750	108
328	20230531	144800	1124636160	19750	19770	19780	19750	99
329	20230531	144700	1122680010	19760	19760	19760	19760	5
330	20230531	144600	1122581210	19760	19760	19790	19760	17
331	20230531	144500	1122245150	19780	19760	19780	19750	80
332	20230531	144400	1120664540	19790	19790	19790	19780	37
333	20230531	144300	1119932330	19750	19720	19750	19720	106
334	20230531	144200	1117841200	19710	19720	19720	19710	46
335	20230531	144100	1116934410	19730	19720	19740	19720	337
336	20230531	144000	1110288210	19720	19730	19730	19720	496
337	20230531	143900	1100505790	19740	19730	19740	19730	34
338	20230531	143800	1099834950	19730	19730	19730	19730	48
339	20230531	143700	1098887910	19730	19730	19730	19730	10
340	20230531	143600	1098690610	19740	19730	19740	19730	77
341	20230531	143500	1097170830	19730	19730	19740	19730	52
342	20230531	143400	1096144560	19730	19740	19740	19730	2
343	20230531	143300	1096105090	19740	19730	19740	19730	78
344	20230531	143200	1094565510	19730	19740	19750	19730	56
345	20230531	143100	1093460280	19740	19750	19750	19740	102
346	20230531	143000	1091446070	19770	19740	19810	19740	18
347	20230531	142900	1091090370	19730	19730	19740	19730	99
348	20230531	142800	1089136430	19730	19730	19740	19730	20
349	20230531	142700	1088741730	19730	19730	19730	19730	0
350	20230531	142600	1088741730	19730	19730	19730	19730	77
351	20230531	142500	1087222520	19740	19740	19740	19740	19
352	20230531	142400	1086847460	19750	19750	19750	19750	3
353	20230531	142300	1086788210	19740	19740	19740	19730	106
354	20230531	142200	1084696080	19740	19740	19740	19740	6
355	20230531	142100	1084577640	19740	19740	19740	19740	5
356	20230531	142000	1084478940	19740	19740	19740	19740	33
357	20230531	141900	1083827520	19740	19740	19740	19740	49
358	20230531	141800	1082860260	19740	19740	19740	19740	7
359	20230531	141700	1082722080	19740	19740	19740	19740	28
360	20230531	141600	1082169360	19740	19740	19740	19740	83
361	20230531	141500	1080530940	19740	19750	19750	19740	55
362	20230531	141400	1079444710	19750	19740	19750	19740	11
363	20230531	141300	1079227540	19740	19750	19750	19740	75
364	20230531	141200	1077746570	19750	19750	19750	19750	2
365	20230531	141100	1077707070	19750	19750	19750	19750	108
366	20230531	141000	1075574070	19750	19750	19750	19750	98
367	20230531	140900	1073638570	19750	19760	19760	19750	225
368	20230531	140800	1069194120	19750	19750	19750	19750	0
369	20230531	140700	1069194120	19750	19750	19750	19750	83
370	20230531	140600	1067554870	19750	19750	19750	19750	7
371	20230531	140500	1067416620	19750	19750	19750	19750	1
372	20230531	140400	1067396870	19750	19750	19760	19750	72
373	20230531	140300	1065974500	19750	19760	19760	19750	15
374	20230531	140200	1065678150	19760	19760	19760	19760	66
375	20230531	140100	1064373990	19760	19760	19760	19760	78
376	20230531	140000	1062832710	19760	19760	19770	19760	12
377	20230531	135900	1062595580	19760	19760	19760	19760	0
378	20230531	135800	1062595580	19760	19760	19760	19760	32
379	20230531	135700	1061963260	19760	19760	19760	19760	92
380	20230531	135600	1060145340	19760	19760	19760	19760	0
381	20230531	135500	1060145340	19760	19760	19760	19760	20
382	20230531	135400	1059750140	19760	19770	19770	19760	20
383	20230531	135300	1059354850	19780	19830	19830	19780	5
384	20230531	135200	1059255900	19780	19760	19780	19760	14
385	20230531	135100	1058979050	19760	19760	19760	19760	99
386	20230531	135000	1057022810	19760	19760	19760	19760	11
387	20230531	134900	1056805450	19770	19760	19770	19760	26
388	20230531	134800	1056291470	19760	19770	19770	19760	52
389	20230531	134700	1055263720	19770	19770	19770	19770	10
390	20230531	134600	1055066020	19770	19770	19770	19770	6
391	20230531	134500	1054947400	19770	19770	19770	19770	90
392	20230531	134400	1053168100	19770	19770	19770	19770	4
393	20230531	134300	1053089020	19780	19780	19780	19780	123
394	20230531	134200	1050656080	19770	19780	19780	19770	59
395	20230531	134100	1049489450	19780	19780	19780	19780	8
396	20230531	134000	1049331210	19780	19780	19780	19780	0
397	20230531	133900	1049331210	19780	19780	19780	19780	38
398	20230531	133800	1048579570	19810	19810	19810	19810	0
399	20230531	133700	1048579570	19810	19810	19810	19810	0
400	20230531	133600	1048579570	19810	19770	19810	19770	89
401	20230531	133500	1046818580	19780	19780	19780	19780	5
402	20230531	133400	1046719680	19850	19780	19850	19780	9
403	20230531	133300	1046541560	19770	19760	19770	19760	45
404	20230531	133200	1045652290	19760	19760	19760	19760	94
405	20230531	133100	1043794850	19770	19770	19770	19770	1
406	20230531	133000	1043775080	19760	19770	19770	19760	53
407	20230531	132900	1042727280	19760	19760	19760	19760	29
408	20230531	132800	1042154240	19770	19780	19780	19770	8
409	20230531	132700	1041996050	19780	19760	19780	19760	49
410	20230531	132600	1041027380	19750	19770	19770	19750	79
411	20230531	132500	1039466640	19770	19770	19770	19770	10
412	20230531	132400	1039268940	19760	19760	19760	19760	2
413	20230531	132300	1039229420	19760	19770	19770	19760	75
414	20230531	132200	1037747410	19770	19750	19770	19750	6
415	20230531	132100	1037628840	19760	19780	19780	19760	6
416	20230531	132000	1037510260	19770	19760	19770	19750	98
417	20230531	131900	1035573940	19760	19780	19780	19760	11
418	20230531	131800	1035356520	19760	19760	19770	19760	32
419	20230531	131700	1034723930	19750	19750	19750	19750	25
420	20230531	131600	1034230180	19760	19750	19760	19750	63
421	20230531	131500	1032985880	19760	19840	19840	19760	5
422	20230531	131400	1032887000	19780	19740	19780	19730	60
423	20230531	131300	1031701520	19730	19750	19750	19730	75
424	20230531	131200	1030221030	19730	19730	19730	19730	10
425	20230531	131100	1030023730	19750	19740	19750	19730	20
426	20230531	131000	1029628960	19730	19740	19750	19730	87
427	20230531	130900	1027912290	19740	19750	19750	19740	51
428	20230531	130800	1026905050	19740	19740	19740	19740	42
429	20230531	130700	1026075970	19720	19730	19770	19720	81
430	20230531	130600	1024477070	19730	19730	19730	19720	10
431	20230531	130500	1024279830	19730	19720	19730	19720	19
432	20230531	130400	1023905040	19720	19730	19730	19720	62
433	20230531	130300	1022682100	19740	19730	19740	19720	450
434	20230531	130200	1013806230	19730	19730	19730	19730	2
435	20230531	130100	1013766770	19730	19740	19740	19730	26
436	20230531	130000	1013253660	19740	19740	19740	19740	14
437	20230531	125900	1012977300	19750	19740	19750	19740	31
438	20230531	125800	1012365210	19730	19730	19740	19730	38
439	20230531	125700	1011615420	19740	19740	19750	19740	38
440	20230531	125600	1010865280	19750	19750	19750	19750	3
441	20230531	125500	1010806030	19740	19740	19740	19740	27
442	20230531	125400	1010273050	19740	19740	19740	19740	95
443	20230531	125300	1008397750	19740	19760	19760	19740	11
444	20230531	125200	1008180480	19760	19740	19760	19740	22
445	20230531	125100	1007746040	19740	19760	19770	19740	95
446	20230531	125000	1005869860	19760	19760	19770	19760	8
447	20230531	124900	1005711770	19740	19740	19740	19740	12
448	20230531	124800	1005474890	19730	19760	19760	19730	85
449	20230531	124700	1003795710	19730	19750	19760	19730	56
450	20230531	124600	1002690080	19740	19740	19740	19710	10
451	20230531	124500	1002492830	19710	19720	19740	19700	1038
452	20230531	124400	982035450	19740	19750	19760	19730	82
453	20230531	124300	980417140	19730	19730	19730	19730	7
454	20230531	124200	980279030	19730	19730	19740	19720	89
455	20230531	124100	978523090	19740	19750	19750	19740	2
456	20230531	124000	978483600	19750	19720	19750	19720	6
457	20230531	123900	978365130	19720	19750	19750	19720	360
458	20230531	123800	971259490	19760	19750	19760	19750	65
459	20230531	123700	969975660	19760	19760	19770	19760	18
460	20230531	123600	969619870	19760	19760	19760	19760	169
461	20230531	123500	966280430	19770	19780	19780	19770	107
462	20230531	123400	964164290	19780	19790	19790	19780	41
463	20230531	123300	963353210	19790	19780	19800	19780	78
464	20230531	123200	961809580	19790	19790	19800	19790	22
465	20230531	123100	961374070	19800	19780	19800	19780	174
466	20230531	123000	957931650	19790	19790	19790	19790	12
467	20230531	122900	957694170	19790	19800	19800	19790	94
468	20230531	122800	955833320	19800	19800	19800	19800	0
469	20230531	122700	955833320	19800	19800	19800	19800	2
470	20230531	122600	955793720	19800	19810	19810	19800	68
471	20230531	122500	954446890	19810	19810	19810	19810	10
472	20230531	122400	954248790	19810	19800	19810	19800	18
473	20230531	122300	953892360	19790	19800	19800	19790	88
474	20230531	122200	952150290	19800	19790	19810	19790	14
475	20230531	122100	951873100	19800	19800	19800	19790	4
476	20230531	122000	951793920	19800	19800	19800	19790	78
477	20230531	121900	950249850	19790	19790	19790	19790	4
478	20230531	121800	950170690	19790	19780	19800	19780	13
479	20230531	121700	949913410	19780	19790	19790	19780	31
480	20230531	121600	949300130	19790	19800	19800	19790	70
481	20230531	121500	947914790	19790	19790	19790	19790	6
482	20230531	121400	947796050	19800	19790	19800	19790	32
483	20230531	121300	947162750	19800	19800	19820	19800	61
484	20230531	121200	945954790	19800	19810	19810	19800	177
485	20230531	121100	942450180	19810	19790	19810	19780	188
486	20230531	121000	938729160	19790	19820	19820	19790	653
487	20230531	120900	925798350	19820	19810	19820	19810	190
488	20230531	120800	922034420	19820	19820	19820	19820	5
489	20230531	120700	921935320	19820	19820	19830	19820	170
490	20230531	120600	918564890	19830	19830	19830	19830	1
491	20230531	120500	918545060	19820	19820	19820	19820	3
492	20230531	120400	918485600	19820	19830	19830	19820	38
493	20230531	120300	917732400	19830	19830	19830	19830	9
494	20230531	120200	917553930	19820	19820	19820	19820	4
495	20230531	120100	917474650	19820	19820	19820	19820	157
496	20230531	120000	914362910	19830	19830	19830	19830	3
497	20230531	115900	914303420	19840	19830	19840	19830	103
498	20230531	115800	912259930	19830	19830	19830	19830	30
499	20230531	115700	911665030	19830	19820	19830	19810	310
500	20230531	115600	905520920	19820	19850	19850	19820	86
501	20230531	115500	903815950	19860	19860	19860	19860	205
502	20230531	115400	899744650	19860	19860	19860	19860	60
503	20230531	115300	898553050	19860	19870	19870	19860	25
504	20230531	115200	898056390	19870	19870	19870	19860	49
505	20230531	115100	897082960	19880	19870	19880	19870	45
506	20230531	115000	896188710	19870	19860	19870	19860	49
507	20230531	114900	895215370	19860	19880	19880	19860	56
508	20230531	114800	894103170	19880	19880	19880	19880	48
509	20230531	114700	893148930	19930	19820	19930	19820	32
510	20230531	114600	892513600	19810	19810	19810	19810	11
511	20230531	114500	892295690	19810	19830	19930	19810	125
512	20230531	114400	889816350	19840	19820	19840	19820	11
513	20230531	114300	889598130	19830	19820	19830	19820	438
514	20230531	114200	880916670	19820	19820	19830	19820	155
515	20230531	114100	877843310	19820	19820	19820	19820	0
516	20230531	114000	877843310	19820	19820	19820	19820	2
517	20230531	113900	877803670	19820	19850	19850	19820	41
518	20230531	113800	876990610	19840	19840	19850	19840	19
519	20230531	113700	876613550	19840	19830	19840	19830	68
520	20230531	113600	875265030	19830	19840	19840	19830	25
521	20230531	113500	874769200	19840	19850	19850	19840	24
522	20230531	113400	874292990	19850	19850	19850	19850	5
523	20230531	113300	874193740	19860	19850	19860	19850	322
524	20230531	113200	867801990	19850	19850	19850	19850	75
525	20230531	113100	866313240	19850	19850	19850	19850	52
526	20230531	113000	865281040	19860	19850	19860	19850	131
527	20230531	112900	862680670	19850	19860	19860	19850	74
528	20230531	112800	861211120	19870	19870	19870	19870	0
529	20230531	112700	861211120	19870	19860	19870	19860	58
530	20230531	112600	860059060	19850	19850	19860	19850	161
531	20230531	112500	856862650	19860	19860	19860	19860	90
532	20230531	112400	855075250	19860	19860	19860	19860	10
533	20230531	112300	854876650	19860	19880	19880	19860	152
534	20230531	112200	851856570	19870	19880	19880	19870	73
535	20230531	112100	850405340	19880	19880	19880	19880	0
536	20230531	112000	850405340	19880	19880	19910	19880	32
537	20230531	111900	849769150	19870	19870	19870	19870	1
538	20230531	111800	849749280	19870	19880	19880	19870	13
539	20230531	111700	849490870	19860	19870	19870	19850	199
540	20230531	111600	845538350	19880	19870	19880	19870	13
541	20230531	111500	845279930	19870	19850	19870	19820	128
542	20230531	111400	842739180	19810	19870	19870	19810	584
543	20230531	111300	831154040	19870	19870	19870	19870	78
544	20230531	111200	829604180	19870	19890	19890	19870	423
545	20230531	111100	821196390	19880	19880	19880	19880	40
546	20230531	111000	820401190	19880	19880	19880	19880	47
547	20230531	110900	819466830	19880	19880	19880	19870	199
548	20230531	110800	815511010	19880	19890	19890	19870	274
549	20230531	110700	810065020	19890	19890	19890	19890	41
550	20230531	110600	809249530	19910	19880	19910	19880	198
551	20230531	110500	805311870	19880	19880	19880	19880	20
552	20230531	110400	804914270	19890	19940	19940	19870	1187
553	20230531	110300	781271280	19940	19940	19960	19940	120
554	20230531	110200	778878280	19950	19950	19950	19950	0
555	20230531	110100	778878280	19950	19960	19980	19940	210
556	20230531	110000	774688530	19960	19950	19960	19950	60
557	20230531	105900	773490940	19950	19940	19950	19940	4
558	20230531	105800	773411170	19940	19950	19960	19940	232
559	20230531	105700	768783550	19940	19950	19950	19940	130
560	20230531	105600	766190230	19950	19950	19950	19950	102
561	20230531	105500	764155330	19950	19950	19950	19950	34
562	20230531	105400	763477030	19950	19990	20000	19950	22
563	20230531	105300	763037980	19990	19940	20000	19940	286
564	20230531	105200	757331800	19940	19940	19940	19930	94
565	20230531	105100	755457780	19930	19950	19950	19930	246
566	20230531	105000	750550320	19950	19990	19990	19950	6
567	20230531	104900	750430540	19950	20000	20000	19950	1441
568	20230531	104800	721662850	20000	20050	20050	20000	73
569	20230531	104700	720202650	20050	19980	20050	19980	61
570	20230531	104600	718980720	19980	19970	19980	19970	23
571	20230531	104500	718521220	19970	19980	20000	19970	383
572	20230531	104400	710867510	19980	19970	19980	19970	12
573	20230531	104300	710627770	19980	19990	20000	19980	492
574	20230531	104200	700794320	19990	19990	20000	19980	263
575	20230531	104100	695537700	19990	20000	20000	19990	157
576	20230531	104000	692398640	20000	20000	20050	20000	505
577	20230531	103900	682298540	20000	20000	20000	20000	161
578	20230531	103800	679078540	20000	20000	20000	20000	10
579	20230531	103700	678878540	20000	20050	20050	20000	189
580	20230531	103600	675096340	20100	19990	20100	19990	581
581	20230531	103500	663467360	20000	20050	20050	20000	966
582	20230531	103400	644132310	20050	20100	20100	20050	386
583	20230531	103300	636391460	20050	20100	20100	20050	74
584	20230531	103200	634906810	20150	20100	20150	20100	417
585	20230531	103100	626510110	20100	20050	20100	20050	380
586	20230531	103000	618891060	20150	20100	20150	20050	102
587	20230531	102900	616842160	20200	20100	20200	20050	559
588	20230531	102800	605599810	20100	20150	20250	19990	2258
589	20230531	102700	560205780	20200	20250	20300	20200	697
590	20230531	102600	546118580	20250	20200	20300	20200	836
591	20230531	102500	529206430	20200	20500	20550	20200	2351
592	20230531	102400	481319830	20550	20300	20600	20200	1916
593	20230531	102300	442166580	20200	20350	20350	20200	583
594	20230531	102200	430368480	20350	20400	20400	20150	1289
595	20230531	102100	404188380	20400	20500	20700	20400	4579
596	20230531	102000	309990380	20550	20100	20650	20100	2961
597	20230531	101900	249323480	19980	20150	20150	19980	326
598	20230531	101800	242803250	20150	20250	20300	20050	1204
599	20230531	101700	218559150	20450	19910	20550	19910	3857
600	20230531	101600	140616360	19910	19810	19910	19810	876
601	20230531	101500	123224530	19800	19800	19800	19800	15
602	20230531	101400	122927530	19790	19810	19810	19790	699
603	20230531	101300	109084250	19820	19830	19830	19820	85
604	20230531	101200	107399340	19830	19830	19830	19830	5
605	20230531	101100	107300190	19820	19840	19840	19820	237
606	20230531	101000	102598540	19850	19850	19850	19850	9
607	20230531	100900	102419890	19860	19860	19860	19860	2
608	20230531	100800	102380170	19850	19860	19860	19850	162
609	20230531	100700	99162900	19860	19860	19860	19860	55
610	20230531	100600	98070600	19860	19870	19870	19860	69
611	20230531	100500	96700010	19870	19870	19870	19870	16
612	20230531	100400	96382090	19870	19870	19870	19870	84
613	20230531	100300	94713010	19870	19870	19870	19870	0
614	20230531	100200	94713010	19870	19870	19870	19870	6
615	20230531	100100	94593790	19860	19860	19860	19860	0
616	20230531	100000	94593790	19860	19860	19860	19860	0
617	20230531	095900	94593790	19860	19860	19860	19860	0
618	20230531	095800	94593790	19860	19860	19860	19860	0
619	20230531	095700	94593790	19860	19860	19860	19860	0
620	20230531	095600	94593790	19860	19860	19860	19860	1
621	20230531	095500	94573930	19850	19850	19850	19850	0
622	20230531	095400	94573930	19850	19860	19860	19850	168
623	20230531	095300	91237930	19860	19860	19860	19860	0
624	20230531	095200	91237930	19860	19860	19860	19860	1
625	20230531	095100	91218070	19860	19860	19860	19860	144
626	20230531	095000	88358230	19860	19870	19870	19850	642
627	20230531	094900	75612860	19870	19880	19880	19860	45
628	20230531	094800	74718790	19860	19890	19890	19860	7
629	20230531	094700	74579670	19900	19900	19900	19900	40
630	20230531	094600	73783670	19920	19920	19920	19920	1
631	20230531	094500	73763750	19900	19900	19900	19900	0
632	20230531	094400	73763750	19900	19900	19900	19900	0
633	20230531	094300	73763750	19900	19900	19900	19900	0
634	20230531	094200	73763750	19900	19900	19900	19900	2
635	20230531	094100	73723950	19920	19920	19920	19920	0
636	20230531	094000	73723950	19920	19920	19920	19920	0
637	20230531	093900	73723950	19920	19920	19920	19920	11
638	20230531	093800	73504830	19920	19920	19920	19920	0
639	20230531	093700	73504830	19920	19920	19920	19920	10
640	20230531	093600	73305630	19920	19900	19920	19900	23
641	20230531	093500	72847890	19900	19900	19900	19900	1
642	20230531	093400	72827990	19890	19890	19890	19890	32
643	20230531	093300	72191510	19890	19890	19890	19890	10
644	20230531	093200	71992610	19890	19840	19890	19840	44
645	20230531	093100	71119600	19840	19840	19840	19840	0
646	20230531	093000	71119600	19840	19830	19840	19830	201
647	20230531	092900	67131770	19830	19830	19830	19830	0
648	20230531	092800	67131770	19830	19850	19850	19830	501
649	20230531	092700	57195440	19850	19850	19850	19850	0
650	20230531	092600	57195440	19850	19850	19850	19850	0
651	20230531	092500	57195440	19850	19850	19850	19850	0
652	20230531	092400	57195440	19850	19850	19850	19850	0
653	20230531	092300	57195440	19850	19860	19860	19850	200
654	20230531	092200	53225420	19870	19870	19870	19870	1
655	20230531	092100	53205550	19900	19830	19900	19830	68
656	20230531	092000	51854350	19830	19820	19830	19820	16
657	20230531	091900	51537080	19810	19810	19810	19810	0
658	20230531	091800	51537080	19810	19810	19820	19810	166
659	20230531	091700	48248520	19810	19810	19810	19810	25
660	20230531	091600	47753270	19810	19810	19810	19810	0
661	20230531	091500	47753270	19810	19810	19810	19810	0
662	20230531	091400	47753270	19810	19810	19810	19810	0
663	20230531	091300	47753270	19810	19810	19810	19810	0
664	20230531	091200	47753270	19810	19810	19810	19810	500
665	20230531	091100	37848270	19810	19810	19810	19810	241
666	20230531	091000	33074060	19810	19810	19810	19810	62
667	20230531	090900	31845840	19820	19820	19820	19820	0
668	20230531	090800	31845840	19820	19820	19820	19820	117
669	20230531	090700	29526900	19800	19800	19810	19800	112
670	20230531	090600	27308600	19780	19780	19780	19780	108
671	20230531	090500	25172360	19730	19710	19750	19710	131
672	20230531	090400	22585230	19710	19810	19810	19710	310
673	20230531	090300	16462230	19810	19810	19810	19810	1
674	20230531	090200	16442420	19660	19660	19660	19660	1
675	20230531	090100	16422760	19640	19640	19640	19640	41
676	20230531	090000	15617520	19620	19620	19620	19620	796