KissMeData/234080/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	201200	218569870	12400	12400	12400	12400	159
3	20230530	201100	218569870	12400	12400	12400	12400	0
4	20230530	201000	218569870	12400	12400	12400	12400	0
5	20230530	200900	218569870	12400	12400	12400	12400	0
6	20230530	200800	218569870	12400	12400	12400	12400	0
7	20230530	200700	218569870	12400	12400	12400	12400	0
8	20230530	200600	218569870	12400	12400	12400	12400	0
9	20230530	200500	218569870	12400	12400	12400	12400	0
10	20230530	200400	218569870	12400	12400	12400	12400	0
11	20230530	200300	218569870	12400	12400	12400	12400	0
12	20230530	200200	218569870	12400	12400	12400	12400	0
13	20230530	200100	218569870	12400	12400	12400	12400	0
14	20230530	200000	218569870	12400	12400	12400	12400	0
15	20230530	195900	218569870	12400	12400	12400	12400	0
16	20230530	195800	218569870	12400	12400	12400	12400	0
17	20230530	195700	218569870	12400	12400	12400	12400	0
18	20230530	195600	218569870	12400	12400	12400	12400	0
19	20230530	195500	218569870	12400	12400	12400	12400	0
20	20230530	195400	218569870	12400	12400	12400	12400	0
21	20230530	195300	218569870	12400	12400	12400	12400	0
22	20230530	195200	218569870	12400	12400	12400	12400	0
23	20230530	195100	218569870	12400	12400	12400	12400	0
24	20230530	195000	218569870	12400	12400	12400	12400	0
25	20230530	194900	218569870	12400	12400	12400	12400	0
26	20230530	194800	218569870	12400	12400	12400	12400	0
27	20230530	194700	218569870	12400	12400	12400	12400	0
28	20230530	194600	218569870	12400	12400	12400	12400	0
29	20230530	194500	218569870	12400	12400	12400	12400	0
30	20230530	194400	218569870	12400	12400	12400	12400	0
31	20230530	194300	218569870	12400	12400	12400	12400	0
32	20230530	194200	218569870	12400	12400	12400	12400	159
33	20230530	194100	218569870	12400	12400	12400	12400	0
34	20230530	194000	218569870	12400	12400	12400	12400	0
35	20230530	193900	218569870	12400	12400	12400	12400	0
36	20230530	193800	218569870	12400	12400	12400	12400	0
37	20230530	193700	218569870	12400	12400	12400	12400	0
38	20230530	193600	218569870	12400	12400	12400	12400	0
39	20230530	193500	218569870	12400	12400	12400	12400	0
40	20230530	193400	218569870	12400	12400	12400	12400	0
41	20230530	193300	218569870	12400	12400	12400	12400	0
42	20230530	193200	218569870	12400	12400	12400	12400	0
43	20230530	193100	218569870	12400	12400	12400	12400	0
44	20230530	193000	218569870	12400	12400	12400	12400	0
45	20230530	192900	218569870	12400	12400	12400	12400	0
46	20230530	192800	218569870	12400	12400	12400	12400	0
47	20230530	192700	218569870	12400	12400	12400	12400	0
48	20230530	192600	218569870	12400	12400	12400	12400	0
49	20230530	192500	218569870	12400	12400	12400	12400	0
50	20230530	192400	218569870	12400	12400	12400	12400	0
51	20230530	192300	218569870	12400	12400	12400	12400	0
52	20230530	192200	218569870	12400	12400	12400	12400	0
53	20230530	192100	218569870	12400	12400	12400	12400	0
54	20230530	192000	218569870	12400	12400	12400	12400	0
55	20230530	191900	218569870	12400	12400	12400	12400	0
56	20230530	191800	218569870	12400	12400	12400	12400	0
57	20230530	191700	218569870	12400	12400	12400	12400	0
58	20230530	191600	218569870	12400	12400	12400	12400	0
59	20230530	191500	218569870	12400	12400	12400	12400	0
60	20230530	191400	218569870	12400	12400	12400	12400	0
61	20230530	191300	218569870	12400	12400	12400	12400	0
62	20230530	191200	218569870	12400	12400	12400	12400	159
63	20230530	191100	218569870	12400	12400	12400	12400	0
64	20230530	191000	218569870	12400	12400	12400	12400	0
65	20230530	190900	218569870	12400	12400	12400	12400	0
66	20230530	190800	218569870	12400	12400	12400	12400	0
67	20230530	190700	218569870	12400	12400	12400	12400	0
68	20230530	190600	218569870	12400	12400	12400	12400	0
69	20230530	190500	218569870	12400	12400	12400	12400	0
70	20230530	190400	218569870	12400	12400	12400	12400	0
71	20230530	190300	218569870	12400	12400	12400	12400	0
72	20230530	190200	218569870	12400	12400	12400	12400	0
73	20230530	190100	218569870	12400	12400	12400	12400	0
74	20230530	190000	218569870	12400	12400	12400	12400	0
75	20230530	185900	218569870	12400	12400	12400	12400	0
76	20230530	185800	218569870	12400	12400	12400	12400	0
77	20230530	185700	218569870	12400	12400	12400	12400	0
78	20230530	185600	218569870	12400	12400	12400	12400	0
79	20230530	185500	218569870	12400	12400	12400	12400	0
80	20230530	185400	218569870	12400	12400	12400	12400	0
81	20230530	185300	218569870	12400	12400	12400	12400	0
82	20230530	185200	218569870	12400	12400	12400	12400	0
83	20230530	185100	218569870	12400	12400	12400	12400	0
84	20230530	185000	218569870	12400	12400	12400	12400	0
85	20230530	184900	218569870	12400	12400	12400	12400	0
86	20230530	184800	218569870	12400	12400	12400	12400	0
87	20230530	184700	218569870	12400	12400	12400	12400	0
88	20230530	184600	218569870	12400	12400	12400	12400	0
89	20230530	184500	218569870	12400	12400	12400	12400	0
90	20230530	184400	218569870	12400	12400	12400	12400	0
91	20230530	184300	218569870	12400	12400	12400	12400	0
92	20230530	184200	218569870	12400	12400	12400	12400	159
93	20230530	184100	218569870	12400	12400	12400	12400	0
94	20230530	184000	218569870	12400	12400	12400	12400	0
95	20230530	183900	218569870	12400	12400	12400	12400	0
96	20230530	183800	218569870	12400	12400	12400	12400	0
97	20230530	183700	218569870	12400	12400	12400	12400	0
98	20230530	183600	218569870	12400	12400	12400	12400	0
99	20230530	183500	218569870	12400	12400	12400	12400	0
100	20230530	183400	218569870	12400	12400	12400	12400	0
101	20230530	183300	218569870	12400	12400	12400	12400	0
102	20230530	183200	218569870	12400	12400	12400	12400	0
103	20230530	183100	218569870	12400	12400	12400	12400	0
104	20230530	183000	218569870	12400	12400	12400	12400	0
105	20230530	182900	218569870	12400	12400	12400	12400	0
106	20230530	182800	218569870	12400	12400	12400	12400	0
107	20230530	182700	218569870	12400	12400	12400	12400	0
108	20230530	182600	218569870	12400	12400	12400	12400	0
109	20230530	182500	218569870	12400	12400	12400	12400	0
110	20230530	182400	218569870	12400	12400	12400	12400	0
111	20230530	182300	218569870	12400	12400	12400	12400	0
112	20230530	182200	218569870	12400	12400	12400	12400	0
113	20230530	182100	218569870	12400	12400	12400	12400	0
114	20230530	182000	218569870	12400	12400	12400	12400	0
115	20230530	181900	218569870	12400	12400	12400	12400	0
116	20230530	181800	218569870	12400	12400	12400	12400	0
117	20230530	181700	218569870	12400	12400	12400	12400	0
118	20230530	181600	218569870	12400	12400	12400	12400	0
119	20230530	181500	218569870	12400	12400	12400	12400	0
120	20230530	181400	218569870	12400	12400	12400	12400	0
121	20230530	181300	218569870	12400	12400	12400	12400	0
122	20230530	181200	218569870	12400	12400	12400	12400	159
123	20230530	181100	218569870	12400	12400	12400	12400	0
124	20230530	181000	218569870	12400	12400	12400	12400	0
125	20230530	180900	218569870	12400	12400	12400	12400	0
126	20230530	180800	218569870	12400	12400	12400	12400	0
127	20230530	180700	218569870	12400	12400	12400	12400	0
128	20230530	180600	218569870	12400	12400	12400	12400	0
129	20230530	180500	218569870	12400	12400	12400	12400	0
130	20230530	180400	218569870	12400	12400	12400	12400	0
131	20230530	180300	218569870	12400	12400	12400	12400	0
132	20230530	180200	218569870	12400	12400	12400	12400	0
133	20230530	180100	218569870	12400	12400	12400	12400	0
134	20230530	180000	218569870	12400	12400	12400	12400	0
135	20230530	175900	218569870	12400	12400	12400	12400	0
136	20230530	175800	218569870	12400	12400	12400	12400	0
137	20230530	175700	218569870	12400	12400	12400	12400	0
138	20230530	175600	218569870	12400	12400	12400	12400	0
139	20230530	175500	218569870	12400	12400	12400	12400	0
140	20230530	175400	218569870	12400	12400	12400	12400	0
141	20230530	175300	218569870	12400	12400	12400	12400	0
142	20230530	175200	218569870	12400	12400	12400	12400	0
143	20230530	175100	218569870	12400	12400	12400	12400	0
144	20230530	175000	218569870	12400	12400	12400	12400	0
145	20230530	174900	218569870	12400	12400	12400	12400	0
146	20230530	174800	218569870	12400	12400	12400	12400	0
147	20230530	174700	218569870	12400	12400	12400	12400	0
148	20230530	174600	218569870	12400	12400	12400	12400	0
149	20230530	174500	218569870	12400	12400	12400	12400	0
150	20230530	174400	218569870	12400	12400	12400	12400	0
151	20230530	174300	218569870	12400	12400	12400	12400	0
152	20230530	174200	218569870	12400	12400	12400	12400	159
153	20230530	174100	218569870	12400	12400	12400	12400	0
154	20230530	174000	218569870	12400	12400	12400	12400	0
155	20230530	173900	218569870	12400	12400	12400	12400	0
156	20230530	173800	218569870	12400	12400	12400	12400	0
157	20230530	173700	218569870	12400	12400	12400	12400	0
158	20230530	173600	218569870	12400	12400	12400	12400	0
159	20230530	173500	218569870	12400	12400	12400	12400	0
160	20230530	173400	218569870	12400	12400	12400	12400	0
161	20230530	173300	218569870	12400	12400	12400	12400	0
162	20230530	173200	218569870	12400	12400	12400	12400	0
163	20230530	173100	218569870	12400	12400	12400	12400	0
164	20230530	173000	218569870	12400	12400	12400	12400	0
165	20230530	172900	218569870	12400	12400	12400	12400	0
166	20230530	172800	218569870	12400	12400	12400	12400	0
167	20230530	172700	218569870	12400	12400	12400	12400	0
168	20230530	172600	218569870	12400	12400	12400	12400	0
169	20230530	172500	218569870	12400	12400	12400	12400	0
170	20230530	172400	218569870	12400	12400	12400	12400	0
171	20230530	172300	218569870	12400	12400	12400	12400	0
172	20230530	172200	218569870	12400	12400	12400	12400	0
173	20230530	172100	218569870	12400	12400	12400	12400	0
174	20230530	172000	218569870	12400	12400	12400	12400	0
175	20230530	171900	218569870	12400	12400	12400	12400	0
176	20230530	171800	218569870	12400	12400	12400	12400	0
177	20230530	171700	218569870	12400	12400	12400	12400	0
178	20230530	171600	218569870	12400	12400	12400	12400	0
179	20230530	171500	218569870	12400	12400	12400	12400	0
180	20230530	171400	218569870	12400	12400	12400	12400	0
181	20230530	171300	218569870	12400	12400	12400	12400	0
182	20230530	171200	218569870	12400	12400	12400	12400	159
183	20230530	171100	218569870	12400	12400	12400	12400	0
184	20230530	171000	218569870	12400	12400	12400	12400	0
185	20230530	170900	218569870	12400	12400	12400	12400	0
186	20230530	170800	218569870	12400	12400	12400	12400	0
187	20230530	170700	218569870	12400	12400	12400	12400	0
188	20230530	170600	218569870	12400	12400	12400	12400	0
189	20230530	170500	218569870	12400	12400	12400	12400	0
190	20230530	170400	218569870	12400	12400	12400	12400	0
191	20230530	170300	218569870	12400	12400	12400	12400	0
192	20230530	170200	218569870	12400	12400	12400	12400	0
193	20230530	170100	218569870	12400	12400	12400	12400	0
194	20230530	170000	218569870	12400	12400	12400	12400	0
195	20230530	165900	218569870	12400	12400	12400	12400	0
196	20230530	165800	218569870	12400	12400	12400	12400	0
197	20230530	165700	218569870	12400	12400	12400	12400	0
198	20230530	165600	218569870	12400	12400	12400	12400	0
199	20230530	165500	218569870	12400	12400	12400	12400	0
200	20230530	165400	218569870	12400	12400	12400	12400	0
201	20230530	165300	218569870	12400	12400	12400	12400	0
202	20230530	165200	218569870	12400	12400	12400	12400	0
203	20230530	165100	218569870	12400	12400	12400	12400	0
204	20230530	165000	218569870	12400	12400	12400	12400	0
205	20230530	164900	218569870	12400	12400	12400	12400	0
206	20230530	164800	218569870	12400	12400	12400	12400	0
207	20230530	164700	218569870	12400	12400	12400	12400	0
208	20230530	164600	218569870	12400	12400	12400	12400	0
209	20230530	164500	218569870	12400	12400	12400	12400	0
210	20230530	164400	218569870	12400	12400	12400	12400	0
211	20230530	164300	218569870	12400	12400	12400	12400	0
212	20230530	164200	218569870	12400	12400	12400	12400	159
213	20230530	164100	218569870	12400	12400	12400	12400	0
214	20230530	164000	218569870	12400	12400	12400	12400	0
215	20230530	163900	218569870	12400	12400	12400	12400	0
216	20230530	163800	218569870	12400	12400	12400	12400	0
217	20230530	163700	218569870	12400	12400	12400	12400	0
218	20230530	163600	218569870	12400	12400	12400	12400	0
219	20230530	163500	218569870	12400	12400	12400	12400	0
220	20230530	163400	218569870	12400	12400	12400	12400	0
221	20230530	163300	218569870	12400	12400	12400	12400	0
222	20230530	163200	218569870	12400	12400	12400	12400	0
223	20230530	163100	218569870	12400	12400	12400	12400	0
224	20230530	163000	218569870	12400	12400	12400	12400	0
225	20230530	162900	218569870	12400	12400	12400	12400	0
226	20230530	162800	218569870	12400	12400	12400	12400	0
227	20230530	162700	218569870	12400	12400	12400	12400	0
228	20230530	162600	218569870	12400	12400	12400	12400	0
229	20230530	162500	218569870	12400	12400	12400	12400	0
230	20230530	162400	218569870	12400	12400	12400	12400	0
231	20230530	162300	218569870	12400	12400	12400	12400	0
232	20230530	162200	218569870	12400	12400	12400	12400	0
233	20230530	162100	218569870	12400	12400	12400	12400	0
234	20230530	162000	218569870	12400	12400	12400	12400	0
235	20230530	161900	218569870	12400	12400	12400	12400	0
236	20230530	161800	218569870	12400	12400	12400	12400	0
237	20230530	161700	218569870	12400	12400	12400	12400	0
238	20230530	161600	218569870	12400	12400	12400	12400	0
239	20230530	161500	218569870	12400	12400	12400	12400	0
240	20230530	161400	218569870	12400	12400	12400	12400	0
241	20230530	161300	218569870	12400	12400	12400	12400	0
242	20230530	161200	218569870	12400	12400	12400	12400	159
243	20230530	161100	218569870	12400	12400	12400	12400	0
244	20230530	161000	218569870	12400	12400	12400	12400	0
245	20230530	160900	218569870	12400	12400	12400	12400	0
246	20230530	160800	218569870	12400	12400	12400	12400	0
247	20230530	160700	218569870	12400	12400	12400	12400	0
248	20230530	160600	218569870	12400	12400	12400	12400	0
249	20230530	160500	218569870	12400	12400	12400	12400	0
250	20230530	160400	218569870	12400	12400	12400	12400	0
251	20230530	160300	218569870	12400	12400	12400	12400	0
252	20230530	160200	218569870	12400	12400	12400	12400	0
253	20230530	160100	218569870	12400	12400	12400	12400	0
254	20230530	160000	218569870	12400	12400	12400	12400	0
255	20230530	155900	218569870	12400	12400	12400	12400	0
256	20230530	155800	218569870	12400	12400	12400	12400	0
257	20230530	155700	218569870	12400	12400	12400	12400	0
258	20230530	155600	218569870	12400	12400	12400	12400	0
259	20230530	155500	218569870	12400	12400	12400	12400	0
260	20230530	155400	218569870	12400	12400	12400	12400	0
261	20230530	155300	218569870	12400	12400	12400	12400	0
262	20230530	155200	218569870	12400	12400	12400	12400	0
263	20230530	155100	218569870	12400	12400	12400	12400	0
264	20230530	155000	218569870	12400	12400	12400	12400	0
265	20230530	154900	218569870	12400	12400	12400	12400	0
266	20230530	154800	218569870	12400	12400	12400	12400	0
267	20230530	154700	218569870	12400	12400	12400	12400	0
268	20230530	154600	218569870	12400	12400	12400	12400	0
269	20230530	154500	218569870	12400	12400	12400	12400	0
270	20230530	154400	218569870	12400	12400	12400	12400	0
271	20230530	154300	218569870	12400	12400	12400	12400	0
272	20230530	154200	218569870	12400	12400	12400	12400	159
273	20230530	154100	218569870	12400	12400	12400	12400	0
274	20230530	154000	218569870	12400	12400	12400	12400	0
275	20230530	153900	218569870	12400	12400	12400	12400	0
276	20230530	153800	218569870	12400	12400	12400	12400	0
277	20230530	153700	218569870	12400	12400	12400	12400	0
278	20230530	153600	218569870	12400	12400	12400	12400	0
279	20230530	153500	218569870	12400	12400	12400	12400	0
280	20230530	153400	218569870	12400	12400	12400	12400	0
281	20230530	153300	218569870	12400	12400	12400	12400	0
282	20230530	153200	218569870	12400	12400	12400	12400	0
283	20230530	153100	218569870	12400	12400	12400	12400	0
284	20230530	153000	218569870	12400	12400	12400	12400	159
285	20230530	152900	216598270	12400	12400	12400	12400	0
286	20230530	152800	216598270	12400	12400	12400	12400	0
287	20230530	152700	216598270	12400	12400	12400	12400	0
288	20230530	152600	216598270	12400	12400	12400	12400	0
289	20230530	152500	216598270	12400	12400	12400	12400	0
290	20230530	152400	216598270	12400	12400	12400	12400	0
291	20230530	152300	216598270	12400	12400	12400	12400	0
292	20230530	152200	216598270	12400	12400	12400	12400	0
293	20230530	152100	216598270	12400	12400	12400	12400	0
294	20230530	152000	216598270	12400	12400	12400	12400	0
295	20230530	151900	216598270	12400	12400	12400	12400	2
296	20230530	151800	216573470	12380	12370	12380	12370	198
297	20230530	151700	214124130	12370	12370	12370	12370	0
298	20230530	151600	214124130	12370	12380	12380	12370	275
299	20230530	151500	210722350	12380	12380	12380	12380	6
300	20230530	151400	210648070	12380	12380	12380	12380	0
301	20230530	151300	210648070	12380	12380	12380	12380	0
302	20230530	151200	210648070	12380	12380	12380	12380	50
303	20230530	151100	210029070	12380	12370	12380	12370	21
304	20230530	151000	209769210	12380	12380	12380	12380	0
305	20230530	150900	209769210	12380	12380	12380	12370	1215
306	20230530	150800	194733750	12390	12390	12390	12390	0
307	20230530	150700	194733750	12390	12390	12390	12390	34
308	20230530	150600	194312490	12380	12380	12380	12380	0
309	20230530	150500	194312490	12380	12380	12380	12380	0
310	20230530	150400	194312490	12380	12380	12380	12380	0
311	20230530	150300	194312490	12380	12380	12380	12380	2
312	20230530	150200	194287730	12390	12390	12390	12390	6
313	20230530	150100	194213390	12390	12390	12390	12390	3
314	20230530	150000	194176220	12390	12380	12390	12380	20
315	20230530	145900	193928610	12390	12390	12390	12390	19
316	20230530	145800	193693200	12390	12390	12390	12390	0
317	20230530	145700	193693200	12390	12390	12390	12390	65
318	20230530	145600	192887850	12390	12390	12390	12390	0
319	20230530	145500	192887850	12390	12390	12390	12390	0
320	20230530	145400	192887850	12390	12390	12390	12390	4
321	20230530	145300	192838290	12390	12390	12390	12390	0
322	20230530	145200	192838290	12390	12390	12390	12390	0
323	20230530	145100	192838290	12390	12390	12390	12390	9
324	20230530	145000	192726780	12390	12390	12390	12390	0
325	20230530	144900	192726780	12390	12390	12390	12390	0
326	20230530	144800	192726780	12390	12390	12390	12390	0
327	20230530	144700	192726780	12390	12390	12390	12390	0
328	20230530	144600	192726780	12390	12390	12390	12390	51
329	20230530	144500	192094890	12390	12390	12390	12390	3
330	20230530	144400	192057720	12400	12400	12400	12400	2
331	20230530	144300	192032920	12400	12400	12400	12400	104
332	20230530	144200	190743320	12390	12390	12390	12390	0
333	20230530	144100	190743320	12390	12390	12390	12390	0
334	20230530	144000	190743320	12390	12390	12390	12390	0
335	20230530	143900	190743320	12390	12390	12390	12390	0
336	20230530	143800	190743320	12390	12390	12390	12390	0
337	20230530	143700	190743320	12390	12390	12390	12390	0
338	20230530	143600	190743320	12390	12390	12390	12390	0
339	20230530	143500	190743320	12390	12390	12390	12390	0
340	20230530	143400	190743320	12390	12400	12400	12390	448
341	20230530	143300	185190210	12430	12430	12430	12430	0
342	20230530	143200	185190210	12430	12430	12430	12430	5
343	20230530	143100	185128060	12430	12430	12430	12430	0
344	20230530	143000	185128060	12430	12430	12430	12430	14
345	20230530	142900	184954040	12430	12430	12430	12430	0
346	20230530	142800	184954040	12430	12430	12430	12430	0
347	20230530	142700	184954040	12430	12430	12430	12430	0
348	20230530	142600	184954040	12430	12430	12430	12430	0
349	20230530	142500	184954040	12430	12430	12430	12430	0
350	20230530	142400	184954040	12430	12430	12430	12430	0
351	20230530	142300	184954040	12430	12430	12430	12430	0
352	20230530	142200	184954040	12430	12430	12430	12430	0
353	20230530	142100	184954040	12430	12430	12430	12430	0
354	20230530	142000	184954040	12430	12430	12430	12430	0
355	20230530	141900	184954040	12430	12430	12430	12430	0
356	20230530	141800	184954040	12430	12430	12430	12430	0
357	20230530	141700	184954040	12430	12430	12430	12430	0
358	20230530	141600	184954040	12430	12430	12430	12430	0
359	20230530	141500	184954040	12430	12430	12430	12430	0
360	20230530	141400	184954040	12430	12430	12430	12430	0
361	20230530	141300	184954040	12430	12430	12430	12430	0
362	20230530	141200	184954040	12430	12430	12430	12430	0
363	20230530	141100	184954040	12430	12430	12430	12430	0
364	20230530	141000	184954040	12430	12430	12430	12430	0
365	20230530	140900	184954040	12430	12430	12430	12430	10
366	20230530	140800	184829740	12430	12430	12430	12430	0
367	20230530	140700	184829740	12430	12430	12430	12430	0
368	20230530	140600	184829740	12430	12430	12430	12430	20
369	20230530	140500	184581140	12430	12430	12430	12430	1
370	20230530	140400	184568710	12420	12420	12420	12420	39
371	20230530	140300	184084330	12420	12420	12420	12420	6
372	20230530	140200	184009810	12400	12400	12400	12400	0
373	20230530	140100	184009810	12400	12400	12400	12400	0
374	20230530	140000	184009810	12400	12400	12400	12400	0
375	20230530	135900	184009810	12400	12400	12400	12400	20
376	20230530	135800	183761810	12400	12400	12400	12400	0
377	20230530	135700	183761810	12400	12420	12420	12400	57
378	20230530	135600	183054450	12420	12420	12420	12420	20
379	20230530	135500	182806050	12450	12450	12450	12450	0
380	20230530	135400	182806050	12450	12450	12450	12450	3
381	20230530	135300	182768700	12450	12450	12450	12450	155
382	20230530	135200	180838950	12450	12450	12450	12450	6
383	20230530	135100	180764250	12430	12430	12430	12430	40
384	20230530	135000	180267050	12440	12440	12440	12440	0
385	20230530	134900	180267050	12440	12440	12440	12440	0
386	20230530	134800	180267050	12440	12440	12440	12440	1159
387	20230530	134700	165849090	12430	12430	12430	12430	0
388	20230530	134600	165849090	12430	12430	12430	12430	0
389	20230530	134500	165849090	12430	12430	12430	12430	0
390	20230530	134400	165849090	12430	12430	12430	12430	41
391	20230530	134300	165339460	12420	12420	12420	12420	0
392	20230530	134200	165339460	12420	12420	12420	12420	0
393	20230530	134100	165339460	12420	12420	12420	12420	8
394	20230530	134000	165240100	12400	12400	12400	12400	0
395	20230530	133900	165240100	12400	12400	12400	12400	0
396	20230530	133800	165240100	12400	12400	12400	12400	47
397	20230530	133700	164657300	12410	12410	12410	12410	91
398	20230530	133600	163527990	12440	12440	12440	12440	0
399	20230530	133500	163527990	12440	12440	12440	12440	0
400	20230530	133400	163527990	12440	12440	12440	12440	0
401	20230530	133300	163527990	12440	12440	12440	12440	0
402	20230530	133200	163527990	12440	12440	12440	12440	0
403	20230530	133100	163527990	12440	12420	12440	12420	53
404	20230530	133000	162869150	12420	12420	12420	12420	0
405	20230530	132900	162869150	12420	12420	12420	12420	1
406	20230530	132800	162856730	12420	12420	12420	12420	0
407	20230530	132700	162856730	12420	12420	12420	12420	0
408	20230530	132600	162856730	12420	12420	12420	12420	0
409	20230530	132500	162856730	12420	12420	12420	12420	91
410	20230530	132400	161726510	12420	12420	12420	12420	0
411	20230530	132300	161726510	12420	12430	12430	12420	59
412	20230530	132200	160993720	12430	12430	12430	12430	0
413	20230530	132100	160993720	12430	12430	12430	12430	0
414	20230530	132000	160993720	12430	12430	12430	12430	0
415	20230530	131900	160993720	12430	12430	12430	12430	0
416	20230530	131800	160993720	12430	12430	12430	12430	0
417	20230530	131700	160993720	12430	12430	12430	12430	54
418	20230530	131600	160322500	12430	12430	12430	12430	46
419	20230530	131500	159750720	12430	12430	12430	12430	4
420	20230530	131400	159701000	12430	12420	12430	12420	1174
421	20230530	131300	145109740	12410	12410	12410	12410	0
422	20230530	131200	145109740	12410	12410	12410	12410	11
423	20230530	131100	144973230	12420	12420	12420	12420	0
424	20230530	131000	144973230	12420	12420	12420	12420	0
425	20230530	130900	144973230	12420	12420	12420	12420	0
426	20230530	130800	144973230	12420	12420	12420	12420	10
427	20230530	130700	144849030	12420	12420	12420	12420	0
428	20230530	130600	144849030	12420	12420	12420	12420	3
429	20230530	130500	144811770	12410	12410	12410	12410	0
430	20230530	130400	144811770	12410	12410	12410	12410	71
431	20230530	130300	143930660	12430	12420	12430	12420	80
432	20230530	130200	142936660	12420	12420	12420	12420	36
433	20230530	130100	142489540	12430	12430	12430	12430	13
434	20230530	130000	142327950	12420	12420	12420	12420	0
435	20230530	125900	142327950	12420	12420	12420	12420	125
436	20230530	125800	140775450	12420	12420	12420	12420	1
437	20230530	125700	140763030	12420	12420	12420	12420	15
438	20230530	125600	140576730	12420	12420	12420	12420	0
439	20230530	125500	140576730	12420	12420	12420	12420	0
440	20230530	125400	140576730	12420	12420	12420	12420	0
441	20230530	125300	140576730	12420	12420	12420	12420	0
442	20230530	125200	140576730	12420	12420	12420	12420	118
443	20230530	125100	139111170	12420	12420	12420	12420	14
444	20230530	125000	138937290	12420	12420	12420	12420	0
445	20230530	124900	138937290	12420	12420	12420	12420	0
446	20230530	124800	138937290	12420	12420	12420	12420	2
447	20230530	124700	138912450	12420	12420	12420	12420	1
448	20230530	124600	138900030	12420	12420	12420	12420	0
449	20230530	124500	138900030	12420	12420	12420	12420	10
450	20230530	124400	138775830	12420	12420	12420	12420	0
451	20230530	124300	138775830	12420	12420	12420	12420	0
452	20230530	124200	138775830	12420	12420	12420	12420	0
453	20230530	124100	138775830	12420	12420	12420	12420	15
454	20230530	124000	138589530	12420	12420	12420	12420	0
455	20230530	123900	138589530	12420	12420	12420	12420	0
456	20230530	123800	138589530	12420	12420	12420	12420	0
457	20230530	123700	138589530	12420	12420	12420	12420	111
458	20230530	123600	137210910	12420	12420	12420	12420	0
459	20230530	123500	137210910	12420	12420	12420	12420	0
460	20230530	123400	137210910	12420	12410	12420	12410	511
461	20230530	123300	130864620	12420	12420	12420	12420	0
462	20230530	123200	130864620	12420	12420	12420	12420	0
463	20230530	123100	130864620	12420	12420	12420	12420	80
464	20230530	123000	129871020	12390	12390	12390	12390	0
465	20230530	122900	129871020	12390	12390	12390	12390	0
466	20230530	122800	129871020	12390	12390	12390	12390	0
467	20230530	122700	129871020	12390	12390	12390	12390	0
468	20230530	122600	129871020	12390	12390	12390	12390	0
469	20230530	122500	129871020	12390	12390	12390	12390	25
470	20230530	122400	129561270	12410	12410	12410	12410	20
471	20230530	122300	129313070	12400	12400	12400	12400	0
472	20230530	122200	129313070	12400	12400	12400	12400	0
473	20230530	122100	129313070	12400	12400	12400	12400	0
474	20230530	122000	129313070	12400	12400	12400	12400	74
475	20230530	121900	128395470	12380	12380	12380	12380	0
476	20230530	121800	128395470	12380	12380	12380	12380	0
477	20230530	121700	128395470	12380	12380	12380	12380	0
478	20230530	121600	128395470	12380	12380	12380	12380	43
479	20230530	121500	127863130	12380	12380	12380	12380	0
480	20230530	121400	127863130	12380	12380	12380	12380	0
481	20230530	121300	127863130	12380	12380	12380	12380	0
482	20230530	121200	127863130	12380	12410	12410	12380	17
483	20230530	121100	127652580	12420	12420	12420	12420	0
484	20230530	121000	127652580	12420	12420	12420	12420	1
485	20230530	120900	127640160	12420	12420	12420	12420	0
486	20230530	120800	127640160	12420	12420	12420	12420	0
487	20230530	120700	127640160	12420	12430	12430	12420	31
488	20230530	120600	127255120	12430	12430	12430	12430	0
489	20230530	120500	127255120	12430	12430	12430	12430	0
490	20230530	120400	127255120	12430	12430	12430	12430	0
491	20230530	120300	127255120	12430	12430	12430	12430	1
492	20230530	120200	127242690	12430	12430	12430	12430	1
493	20230530	120100	127230260	12370	12370	12370	12370	0
494	20230530	120000	127230260	12370	12370	12370	12370	0
495	20230530	115900	127230260	12370	12370	12370	12370	0
496	20230530	115800	127230260	12370	12390	12390	12370	55
497	20230530	115700	126549100	12400	12400	12400	12400	6
498	20230530	115600	126474700	12400	12400	12400	12400	1
499	20230530	115500	126462300	12400	12400	12400	12400	0
500	20230530	115400	126462300	12400	12400	12400	12400	0
501	20230530	115300	126462300	12400	12400	12400	12400	53
502	20230530	115200	125805100	12410	12410	12410	12410	0
503	20230530	115100	125805100	12410	12410	12410	12410	0
504	20230530	115000	125805100	12410	12410	12410	12410	0
505	20230530	114900	125805100	12410	12410	12410	12410	10
506	20230530	114800	125681000	12410	12410	12410	12410	0
507	20230530	114700	125681000	12410	12410	12410	12410	0
508	20230530	114600	125681000	12410	12410	12410	12410	20
509	20230530	114500	125432800	12430	12430	12430	12430	0
510	20230530	114400	125432800	12430	12430	12430	12430	0
511	20230530	114300	125432800	12430	12430	12430	12430	1
512	20230530	114200	125420370	12430	12430	12430	12430	15
513	20230530	114100	125233920	12430	12430	12430	12430	14
514	20230530	114000	125059900	12430	12430	12430	12430	62
515	20230530	113900	124289240	12430	12430	12430	12430	4
516	20230530	113800	124239520	12430	12430	12430	12430	0
517	20230530	113700	124239520	12430	12430	12430	12430	0
518	20230530	113600	124239520	12430	12430	12430	12430	0
519	20230530	113500	124239520	12430	12430	12430	12430	1
520	20230530	113400	124227090	12430	12430	12430	12430	0
521	20230530	113300	124227090	12430	12430	12430	12430	0
522	20230530	113200	124227090	12430	12430	12430	12430	0
523	20230530	113100	124227090	12430	12430	12430	12430	0
524	20230530	113000	124227090	12430	12430	12430	12430	0
525	20230530	112900	124227090	12430	12430	12430	12430	0
526	20230530	112800	124227090	12430	12430	12430	12430	0
527	20230530	112700	124227090	12430	12430	12430	12430	24
528	20230530	112600	123928770	12420	12420	12420	12420	0
529	20230530	112500	123928770	12420	12420	12420	12420	1
530	20230530	112400	123916350	12410	12410	12410	12410	24
531	20230530	112300	123618510	12410	12410	12410	12410	5
532	20230530	112200	123556460	12420	12420	12420	12420	109
533	20230530	112100	122202680	12430	12420	12430	12420	24
534	20230530	112000	121904590	12430	12430	12430	12430	0
535	20230530	111900	121904590	12430	12430	12430	12430	0
536	20230530	111800	121904590	12430	12430	12430	12430	14
537	20230530	111700	121730570	12430	12430	12430	12430	2
538	20230530	111600	121705710	12430	12430	12430	12430	0
539	20230530	111500	121705710	12430	12430	12430	12430	23
540	20230530	111400	121419820	12420	12420	12420	12420	0
541	20230530	111300	121419820	12420	12420	12420	12420	8
542	20230530	111200	121320460	12420	12420	12420	12420	1
543	20230530	111100	121308040	12430	12430	12430	12430	0
544	20230530	111000	121308040	12430	12430	12430	12430	0
545	20230530	110900	121308040	12430	12430	12430	12430	0
546	20230530	110800	121308040	12430	12430	12430	12430	8
547	20230530	110700	121208600	12430	12430	12430	12430	0
548	20230530	110600	121208600	12430	12430	12430	12430	15
549	20230530	110500	121022150	12430	12430	12430	12430	0
550	20230530	110400	121022150	12430	12430	12430	12430	0
551	20230530	110300	121022150	12430	12430	12430	12430	0
552	20230530	110200	121022150	12430	12430	12430	12430	19
553	20230530	110100	120785980	12390	12390	12390	12390	5
554	20230530	110000	120724030	12390	12390	12390	12390	0
555	20230530	105900	120724030	12390	12390	12390	12390	2
556	20230530	105800	120699250	12390	12390	12390	12390	0
557	20230530	105700	120699250	12390	12390	12390	12390	0
558	20230530	105600	120699250	12390	12390	12390	12390	10
559	20230530	105500	120575350	12390	12390	12390	12390	0
560	20230530	105400	120575350	12390	12390	12390	12390	15
561	20230530	105300	120389500	12390	12390	12390	12390	0
562	20230530	105200	120389500	12390	12390	12390	12390	0
563	20230530	105100	120389500	12390	12390	12390	12390	0
564	20230530	105000	120389500	12390	12390	12390	12390	2
565	20230530	104900	120364720	12390	12390	12390	12390	7
566	20230530	104800	120277990	12390	12390	12390	12390	0
567	20230530	104700	120277990	12390	12390	12390	12390	1
568	20230530	104600	120265600	12350	12350	12350	12350	0
569	20230530	104500	120265600	12350	12350	12350	12350	0
570	20230530	104400	120265600	12350	12350	12350	12350	9
571	20230530	104300	120154450	12350	12350	12350	12350	166
572	20230530	104200	118104350	12340	12350	12350	12340	50
573	20230530	104100	117486970	12320	12320	12320	12320	0
574	20230530	104000	117486970	12320	12320	12320	12320	0
575	20230530	103900	117486970	12320	12320	12320	12320	0
576	20230530	103800	117486970	12320	12320	12320	12320	0
577	20230530	103700	117486970	12320	12320	12320	12320	0
578	20230530	103600	117486970	12320	12320	12320	12320	0
579	20230530	103500	117486970	12320	12320	12320	12320	0
580	20230530	103400	117486970	12320	12320	12320	12320	0
581	20230530	103300	117486970	12320	12410	12410	12310	636
582	20230530	103200	109631710	12410	12410	12410	12410	0
583	20230530	103100	109631710	12410	12410	12410	12410	0
584	20230530	103000	109631710	12410	12410	12410	12410	0
585	20230530	102900	109631710	12410	12410	12410	12410	173
586	20230530	102800	107484780	12480	12480	12480	12480	0
587	20230530	102700	107484780	12480	12480	12480	12480	0
588	20230530	102600	107484780	12480	12480	12480	12480	0
589	20230530	102500	107484780	12480	12480	12480	12480	0
590	20230530	102400	107484780	12480	12480	12480	12480	0
591	20230530	102300	107484780	12480	12480	12480	12480	0
592	20230530	102200	107484780	12480	12480	12480	12480	1
593	20230530	102100	107472300	12480	12410	12480	12410	52
594	20230530	102000	106824480	12400	12400	12400	12400	5
595	20230530	101900	106762480	12400	12400	12400	12400	0
596	20230530	101800	106762480	12400	12400	12400	12400	0
597	20230530	101700	106762480	12400	12400	12400	12400	0
598	20230530	101600	106762480	12400	12400	12400	12400	0
599	20230530	101500	106762480	12400	12400	12400	12400	1
600	20230530	101400	106750080	12400	12400	12400	12400	0
601	20230530	101300	106750080	12400	12390	12400	12390	103
602	20230530	101200	105473900	12310	12310	12310	12310	0
603	20230530	101100	105473900	12310	12310	12310	12310	0
604	20230530	101000	105473900	12310	12320	12330	12260	1748
605	20230530	100900	83972750	12320	12320	12320	12320	0
606	20230530	100800	83972750	12320	12320	12320	12320	0
607	20230530	100700	83972750	12320	12320	12320	12320	18
608	20230530	100600	83750990	12320	12360	12360	12320	1080
609	20230530	100500	70439310	12340	12340	12340	12340	0
610	20230530	100400	70439310	12340	12340	12340	12340	24
611	20230530	100300	70143150	12380	12380	12380	12380	420
612	20230530	100200	64943550	12380	12380	12380	12380	14
613	20230530	100100	64770230	12380	12380	12380	12380	5
614	20230530	100000	64708330	12380	12340	12380	12340	9
615	20230530	095900	64597150	12380	12380	12380	12380	0
616	20230530	095800	64597150	12380	12380	12380	12380	6
617	20230530	095700	64522870	12380	12380	12380	12380	1
618	20230530	095600	64510490	12330	12330	12330	12330	0
619	20230530	095500	64510490	12330	12350	12370	12330	121
620	20230530	095400	63015920	12350	12350	12350	12350	50
621	20230530	095300	62398420	12350	12350	12350	12350	0
622	20230530	095200	62398420	12350	12350	12350	12350	0
623	20230530	095100	62398420	12350	12350	12350	12350	0
624	20230530	095000	62398420	12350	12350	12350	12350	0
625	20230530	094900	62398420	12350	12350	12350	12350	74
626	20230530	094800	61484520	12350	12300	12350	12300	303
627	20230530	094700	57742870	12300	12340	12340	12300	912
628	20230530	094600	46517300	12350	12370	12370	12350	282
629	20230530	094500	43030590	12380	12380	12380	12380	0
630	20230530	094400	43030590	12380	12380	12380	12380	2
631	20230530	094300	43005830	12380	12400	12400	12380	24
632	20230530	094200	42708610	12400	12450	12450	12400	481
633	20230530	094100	36732820	12480	12480	12480	12480	0
634	20230530	094000	36732820	12480	12480	12480	12480	0
635	20230530	093900	36732820	12480	12480	12480	12480	1
636	20230530	093800	36720340	12490	12490	12490	12490	0
637	20230530	093700	36720340	12490	12490	12490	12490	0
638	20230530	093600	36720340	12490	12490	12490	12490	0
639	20230530	093500	36720340	12490	12490	12490	12490	0
640	20230530	093400	36720340	12490	12490	12490	12490	0
641	20230530	093300	36720340	12490	12490	12490	12490	1
642	20230530	093200	36707850	12450	12450	12450	12450	1
643	20230530	093100	36695400	12410	12430	12440	12410	83
644	20230530	093000	35665190	12440	12440	12440	12440	44
645	20230530	092900	35117830	12440	12440	12440	12440	90
646	20230530	092800	33998230	12490	12490	12490	12490	0
647	20230530	092700	33998230	12490	12490	12490	12490	8
648	20230530	092600	33898310	12490	12490	12490	12490	0
649	20230530	092500	33898310	12490	12440	12490	12440	31
650	20230530	092400	33511970	12490	12490	12490	12490	16
651	20230530	092300	33312130	12490	12490	12490	12490	1
652	20230530	092200	33299640	12490	12490	12490	12490	0
653	20230530	092100	33299640	12490	12480	12490	12480	404
654	20230530	092000	28256940	12480	12480	12480	12480	0
655	20230530	091900	28256940	12480	12480	12480	12480	24
656	20230530	091800	27957420	12480	12480	12480	12480	0
657	20230530	091700	27957420	12480	12480	12480	12480	0
658	20230530	091600	27957420	12480	12480	12480	12480	0
659	20230530	091500	27957420	12480	12460	12480	12460	1000
660	20230530	091400	15485720	12470	12460	12470	12460	161
661	20230530	091300	13478500	12470	12470	12470	12470	2
662	20230530	091200	13453560	12470	12450	12470	12450	300
663	20230530	091100	9713820	12450	12450	12450	12450	0
664	20230530	091000	9713820	12450	12450	12450	12450	2
665	20230530	090900	9688920	12460	12460	12460	12460	0
666	20230530	090800	9688920	12460	12460	12460	12460	327
667	20230530	090700	5614500	12460	12460	12460	12460	0
668	20230530	090600	5614500	12460	12460	12460	12460	56
669	20230530	090500	4916740	12360	12360	12360	12360	0
670	20230530	090400	4916740	12360	12360	12360	12360	0
671	20230530	090300	4916740	12360	12390	12390	12360	7
672	20230530	090200	4830090	12480	12460	12480	12370	96
673	20230530	090100	3633270	12480	12440	12480	12440	98
674	20230530	090000	2411950	12430	12440	12440	12430	194