KissMeData/110790/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	190100	589185730	19750	19750	19750	19750	209
3	20230530	190000	589185730	19750	19750	19750	19750	0
4	20230530	185900	589185730	19750	19750	19750	19750	0
5	20230530	185800	589185730	19750	19750	19750	19750	0
6	20230530	185700	589185730	19750	19750	19750	19750	0
7	20230530	185600	589185730	19750	19750	19750	19750	0
8	20230530	185500	589185730	19750	19750	19750	19750	0
9	20230530	185400	589185730	19750	19750	19750	19750	0
10	20230530	185300	589185730	19750	19750	19750	19750	0
11	20230530	185200	589185730	19750	19750	19750	19750	0
12	20230530	185100	589185730	19750	19750	19750	19750	0
13	20230530	185000	589185730	19750	19750	19750	19750	0
14	20230530	184900	589185730	19750	19750	19750	19750	0
15	20230530	184800	589185730	19750	19750	19750	19750	0
16	20230530	184700	589185730	19750	19750	19750	19750	0
17	20230530	184600	589185730	19750	19750	19750	19750	0
18	20230530	184500	589185730	19750	19750	19750	19750	0
19	20230530	184400	589185730	19750	19750	19750	19750	0
20	20230530	184300	589185730	19750	19750	19750	19750	0
21	20230530	184200	589185730	19750	19750	19750	19750	0
22	20230530	184100	589185730	19750	19750	19750	19750	0
23	20230530	184000	589185730	19750	19750	19750	19750	0
24	20230530	183900	589185730	19750	19750	19750	19750	0
25	20230530	183800	589185730	19750	19750	19750	19750	0
26	20230530	183700	589185730	19750	19750	19750	19750	0
27	20230530	183600	589185730	19750	19750	19750	19750	0
28	20230530	183500	589185730	19750	19750	19750	19750	0
29	20230530	183400	589185730	19750	19750	19750	19750	0
30	20230530	183300	589185730	19750	19750	19750	19750	0
31	20230530	183200	589185730	19750	19750	19750	19750	0
32	20230530	183100	589185730	19750	19750	19750	19750	209
33	20230530	183000	589185730	19750	19750	19750	19750	0
34	20230530	182900	589185730	19750	19750	19750	19750	0
35	20230530	182800	589185730	19750	19750	19750	19750	0
36	20230530	182700	589185730	19750	19750	19750	19750	0
37	20230530	182600	589185730	19750	19750	19750	19750	0
38	20230530	182500	589185730	19750	19750	19750	19750	0
39	20230530	182400	589185730	19750	19750	19750	19750	0
40	20230530	182300	589185730	19750	19750	19750	19750	0
41	20230530	182200	589185730	19750	19750	19750	19750	0
42	20230530	182100	589185730	19750	19750	19750	19750	0
43	20230530	182000	589185730	19750	19750	19750	19750	0
44	20230530	181900	589185730	19750	19750	19750	19750	0
45	20230530	181800	589185730	19750	19750	19750	19750	0
46	20230530	181700	589185730	19750	19750	19750	19750	0
47	20230530	181600	589185730	19750	19750	19750	19750	0
48	20230530	181500	589185730	19750	19750	19750	19750	0
49	20230530	181400	589185730	19750	19750	19750	19750	0
50	20230530	181300	589185730	19750	19750	19750	19750	0
51	20230530	181200	589185730	19750	19750	19750	19750	0
52	20230530	181100	589185730	19750	19750	19750	19750	0
53	20230530	181000	589185730	19750	19750	19750	19750	0
54	20230530	180900	589185730	19750	19750	19750	19750	0
55	20230530	180800	589185730	19750	19750	19750	19750	0
56	20230530	180700	589185730	19750	19750	19750	19750	0
57	20230530	180600	589185730	19750	19750	19750	19750	0
58	20230530	180500	589185730	19750	19750	19750	19750	0
59	20230530	180400	589185730	19750	19750	19750	19750	0
60	20230530	180300	589185730	19750	19750	19750	19750	0
61	20230530	180200	589185730	19750	19750	19750	19750	0
62	20230530	180100	589185730	19750	19750	19750	19750	209
63	20230530	180000	589185730	19750	19750	19750	19750	0
64	20230530	175900	589185730	19750	19750	19750	19750	0
65	20230530	175800	589185730	19750	19750	19750	19750	0
66	20230530	175700	589185730	19750	19750	19750	19750	0
67	20230530	175600	589185730	19750	19750	19750	19750	0
68	20230530	175500	589185730	19750	19750	19750	19750	0
69	20230530	175400	589185730	19750	19750	19750	19750	0
70	20230530	175300	589185730	19750	19750	19750	19750	0
71	20230530	175200	589185730	19750	19750	19750	19750	0
72	20230530	175100	589185730	19750	19750	19750	19750	0
73	20230530	175000	589185730	19750	19750	19750	19750	0
74	20230530	174900	589185730	19750	19750	19750	19750	0
75	20230530	174800	589185730	19750	19750	19750	19750	0
76	20230530	174700	589185730	19750	19750	19750	19750	0
77	20230530	174600	589185730	19750	19750	19750	19750	0
78	20230530	174500	589185730	19750	19750	19750	19750	0
79	20230530	174400	589185730	19750	19750	19750	19750	0
80	20230530	174300	589185730	19750	19750	19750	19750	0
81	20230530	174200	589185730	19750	19750	19750	19750	0
82	20230530	174100	589185730	19750	19750	19750	19750	0
83	20230530	174000	589185730	19750	19750	19750	19750	0
84	20230530	173900	589185730	19750	19750	19750	19750	0
85	20230530	173800	589185730	19750	19750	19750	19750	0
86	20230530	173700	589185730	19750	19750	19750	19750	0
87	20230530	173600	589185730	19750	19750	19750	19750	0
88	20230530	173500	589185730	19750	19750	19750	19750	0
89	20230530	173400	589185730	19750	19750	19750	19750	0
90	20230530	173300	589185730	19750	19750	19750	19750	0
91	20230530	173200	589185730	19750	19750	19750	19750	0
92	20230530	173100	589185730	19750	19750	19750	19750	209
93	20230530	173000	589185730	19750	19750	19750	19750	0
94	20230530	172900	589185730	19750	19750	19750	19750	0
95	20230530	172800	589185730	19750	19750	19750	19750	0
96	20230530	172700	589185730	19750	19750	19750	19750	0
97	20230530	172600	589185730	19750	19750	19750	19750	0
98	20230530	172500	589185730	19750	19750	19750	19750	0
99	20230530	172400	589185730	19750	19750	19750	19750	0
100	20230530	172300	589185730	19750	19750	19750	19750	0
101	20230530	172200	589185730	19750	19750	19750	19750	0
102	20230530	172100	589185730	19750	19750	19750	19750	0
103	20230530	172000	589185730	19750	19750	19750	19750	0
104	20230530	171900	589185730	19750	19750	19750	19750	0
105	20230530	171800	589185730	19750	19750	19750	19750	0
106	20230530	171700	589185730	19750	19750	19750	19750	0
107	20230530	171600	589185730	19750	19750	19750	19750	0
108	20230530	171500	589185730	19750	19750	19750	19750	0
109	20230530	171400	589185730	19750	19750	19750	19750	0
110	20230530	171300	589185730	19750	19750	19750	19750	0
111	20230530	171200	589185730	19750	19750	19750	19750	0
112	20230530	171100	589185730	19750	19750	19750	19750	0
113	20230530	171000	589185730	19750	19750	19750	19750	0
114	20230530	170900	589185730	19750	19750	19750	19750	0
115	20230530	170800	589185730	19750	19750	19750	19750	0
116	20230530	170700	589185730	19750	19750	19750	19750	0
117	20230530	170600	589185730	19750	19750	19750	19750	0
118	20230530	170500	589185730	19750	19750	19750	19750	0
119	20230530	170400	589185730	19750	19750	19750	19750	0
120	20230530	170300	589185730	19750	19750	19750	19750	0
121	20230530	170200	589185730	19750	19750	19750	19750	0
122	20230530	170100	589185730	19750	19750	19750	19750	209
123	20230530	170000	589185730	19750	19750	19750	19750	0
124	20230530	165900	589185730	19750	19750	19750	19750	0
125	20230530	165800	589185730	19750	19750	19750	19750	0
126	20230530	165700	589185730	19750	19750	19750	19750	0
127	20230530	165600	589185730	19750	19750	19750	19750	0
128	20230530	165500	589185730	19750	19750	19750	19750	0
129	20230530	165400	589185730	19750	19750	19750	19750	0
130	20230530	165300	589185730	19750	19750	19750	19750	0
131	20230530	165200	589185730	19750	19750	19750	19750	0
132	20230530	165100	589185730	19750	19750	19750	19750	0
133	20230530	165000	589185730	19750	19750	19750	19750	0
134	20230530	164900	589185730	19750	19750	19750	19750	0
135	20230530	164800	589185730	19750	19750	19750	19750	0
136	20230530	164700	589185730	19750	19750	19750	19750	0
137	20230530	164600	589185730	19750	19750	19750	19750	0
138	20230530	164500	589185730	19750	19750	19750	19750	0
139	20230530	164400	589185730	19750	19750	19750	19750	0
140	20230530	164300	589185730	19750	19750	19750	19750	0
141	20230530	164200	589185730	19750	19750	19750	19750	0
142	20230530	164100	589185730	19750	19750	19750	19750	0
143	20230530	164000	589185730	19750	19750	19750	19750	0
144	20230530	163900	589185730	19750	19750	19750	19750	0
145	20230530	163800	589185730	19750	19750	19750	19750	0
146	20230530	163700	589185730	19750	19750	19750	19750	0
147	20230530	163600	589185730	19750	19750	19750	19750	0
148	20230530	163500	589185730	19750	19750	19750	19750	0
149	20230530	163400	589185730	19750	19750	19750	19750	0
150	20230530	163300	589185730	19750	19750	19750	19750	0
151	20230530	163200	589185730	19750	19750	19750	19750	0
152	20230530	163100	589185730	19750	19750	19750	19750	209
153	20230530	163000	589185730	19750	19750	19750	19750	0
154	20230530	162900	589185730	19750	19750	19750	19750	0
155	20230530	162800	589185730	19750	19750	19750	19750	0
156	20230530	162700	589185730	19750	19750	19750	19750	0
157	20230530	162600	589185730	19750	19750	19750	19750	0
158	20230530	162500	589185730	19750	19750	19750	19750	0
159	20230530	162400	589185730	19750	19750	19750	19750	0
160	20230530	162300	589185730	19750	19750	19750	19750	0
161	20230530	162200	589185730	19750	19750	19750	19750	0
162	20230530	162100	589185730	19750	19750	19750	19750	0
163	20230530	162000	589185730	19750	19750	19750	19750	0
164	20230530	161900	589185730	19750	19750	19750	19750	0
165	20230530	161800	589185730	19750	19750	19750	19750	0
166	20230530	161700	589185730	19750	19750	19750	19750	0
167	20230530	161600	589185730	19750	19750	19750	19750	0
168	20230530	161500	589185730	19750	19750	19750	19750	0
169	20230530	161400	589185730	19750	19750	19750	19750	0
170	20230530	161300	589185730	19750	19750	19750	19750	0
171	20230530	161200	589185730	19750	19750	19750	19750	0
172	20230530	161100	589185730	19750	19750	19750	19750	0
173	20230530	161000	589185730	19750	19750	19750	19750	0
174	20230530	160900	589185730	19750	19750	19750	19750	0
175	20230530	160800	589185730	19750	19750	19750	19750	0
176	20230530	160700	589185730	19750	19750	19750	19750	0
177	20230530	160600	589185730	19750	19750	19750	19750	0
178	20230530	160500	589185730	19750	19750	19750	19750	0
179	20230530	160400	589185730	19750	19750	19750	19750	0
180	20230530	160300	589185730	19750	19750	19750	19750	0
181	20230530	160200	589185730	19750	19750	19750	19750	0
182	20230530	160100	589185730	19750	19750	19750	19750	209
183	20230530	160000	589185730	19750	19750	19750	19750	0
184	20230530	155900	589185730	19750	19750	19750	19750	0
185	20230530	155800	589185730	19750	19750	19750	19750	0
186	20230530	155700	589185730	19750	19750	19750	19750	0
187	20230530	155600	589185730	19750	19750	19750	19750	0
188	20230530	155500	589185730	19750	19750	19750	19750	0
189	20230530	155400	589185730	19750	19750	19750	19750	0
190	20230530	155300	589185730	19750	19750	19750	19750	0
191	20230530	155200	589185730	19750	19750	19750	19750	0
192	20230530	155100	589185730	19750	19750	19750	19750	0
193	20230530	155000	589185730	19750	19750	19750	19750	0
194	20230530	154900	589185730	19750	19750	19750	19750	0
195	20230530	154800	589185730	19750	19750	19750	19750	0
196	20230530	154700	589185730	19750	19750	19750	19750	0
197	20230530	154600	589185730	19750	19750	19750	19750	0
198	20230530	154500	589185730	19750	19750	19750	19750	0
199	20230530	154400	589185730	19750	19750	19750	19750	0
200	20230530	154300	589185730	19750	19750	19750	19750	0
201	20230530	154200	589185730	19750	19750	19750	19750	0
202	20230530	154100	589185730	19750	19750	19750	19750	0
203	20230530	154000	589185730	19750	19750	19750	19750	0
204	20230530	153900	589185730	19750	19750	19750	19750	0
205	20230530	153800	589185730	19750	19750	19750	19750	0
206	20230530	153700	589185730	19750	19750	19750	19750	0
207	20230530	153600	589185730	19750	19750	19750	19750	0
208	20230530	153500	589185730	19750	19750	19750	19750	0
209	20230530	153400	589185730	19750	19750	19750	19750	0
210	20230530	153300	589185730	19750	19750	19750	19750	0
211	20230530	153200	589185730	19750	19750	19750	19750	0
212	20230530	153100	589185730	19750	19750	19750	19750	209
213	20230530	153000	589185730	19750	19750	19750	19750	209
214	20230530	152900	585057980	19780	19780	19780	19780	0
215	20230530	152800	585057980	19780	19780	19780	19780	0
216	20230530	152700	585057980	19780	19780	19780	19780	0
217	20230530	152600	585057980	19780	19780	19780	19780	0
218	20230530	152500	585057980	19780	19780	19780	19780	0
219	20230530	152400	585057980	19780	19780	19780	19780	0
220	20230530	152300	585057980	19780	19780	19780	19780	0
221	20230530	152200	585057980	19780	19780	19780	19780	0
222	20230530	152100	585057980	19780	19780	19780	19780	0
223	20230530	152000	585057980	19780	19780	19780	19780	0
224	20230530	151900	585057980	19780	19780	19780	19770	28
225	20230530	151800	584504390	19790	19790	19790	19790	22
226	20230530	151700	584069010	19810	19820	19820	19810	134
227	20230530	151600	581414130	19820	19820	19820	19820	7
228	20230530	151500	581275390	19820	19820	19820	19820	2
229	20230530	151400	581235750	19820	19840	19840	19820	61
230	20230530	151300	580025590	19820	19820	19820	19820	2
231	20230530	151200	579985950	19820	19840	19840	19820	216
232	20230530	151100	575700560	19850	19850	19850	19840	24
233	20230530	151000	575224180	19840	19840	19850	19840	10
234	20230530	150900	575025720	19850	19850	19850	19840	14
235	20230530	150800	574747840	19840	19850	19850	19840	16
236	20230530	150700	574430280	19840	19850	19850	19840	19
237	20230530	150600	574053260	19840	19840	19850	19840	10
238	20230530	150500	573854800	19850	19840	19850	19840	8
239	20230530	150400	573696020	19840	19850	19850	19840	60
240	20230530	150300	572505560	19840	19840	19840	19830	66
241	20230530	150200	571196660	19830	19840	19840	19830	39
242	20230530	150100	570422920	19840	19840	19840	19840	2
243	20230530	150000	570383240	19850	19850	19860	19850	56
244	20230530	145900	569271580	19860	19860	19860	19850	48
245	20230530	145800	568318320	19850	19860	19860	19850	8
246	20230530	145700	568159460	19850	19850	19860	19850	10
247	20230530	145600	567960900	19850	19850	19850	19850	2
248	20230530	145500	567921200	19850	19850	19850	19850	26
249	20230530	145400	567405100	19860	19860	19860	19850	52
250	20230530	145300	566372400	19850	19840	19860	19840	10
251	20230530	145200	566173880	19840	19840	19840	19840	2
252	20230530	145100	566134200	19840	19850	19850	19840	354
253	20230530	145000	559107940	19850	19860	19860	19850	69
254	20230530	144900	557738170	19850	19850	19860	19850	14
255	20230530	144800	557460170	19850	19860	19860	19850	8
256	20230530	144700	557301310	19850	19850	19860	19850	16
257	20230530	144600	556983590	19860	19850	19860	19850	8
258	20230530	144500	556824730	19850	19850	19860	19850	10
259	20230530	144400	556626170	19860	19860	19860	19850	14
260	20230530	144300	556348150	19860	19850	19860	19850	54
261	20230530	144200	555275750	19860	19860	19860	19850	18
262	20230530	144100	554918290	19850	19860	19860	19850	5
263	20230530	144000	554819010	19850	19860	19860	19850	67
264	20230530	143900	553488430	19850	19850	19850	19850	2
265	20230530	143800	553448730	19850	19850	19850	19850	4
266	20230530	143700	553369330	19850	19870	19870	19850	184
267	20230530	143600	549715390	19870	19880	19890	19870	119
268	20230530	143500	547349660	19890	19880	19890	19880	51
269	20230530	143400	546335290	19880	19880	19880	19880	10
270	20230530	143300	546136490	19880	19890	19890	19880	12
271	20230530	143200	545897870	19880	19880	19890	19880	11
272	20230530	143100	545679130	19880	19890	19890	19880	11
273	20230530	143000	545460360	19880	19870	19890	19870	86
274	20230530	142900	543750300	19870	19860	19880	19860	132
275	20230530	142800	541127420	19860	19860	19870	19860	14
276	20230530	142700	540849320	19860	19870	19870	19860	34
277	20230530	142600	540173760	19860	19860	19870	19860	10
278	20230530	142500	539975100	19860	19860	19860	19860	2
279	20230530	142400	539935380	19860	19860	19870	19860	34
280	20230530	142300	539259840	19850	19850	19850	19850	2
281	20230530	142200	539220140	19850	19850	19850	19850	2
282	20230530	142100	539180440	19860	19860	19860	19860	23
283	20230530	142000	538723660	19860	19870	19880	19860	131
284	20230530	141900	536120390	19870	19870	19880	19870	10
285	20230530	141800	535921630	19870	19880	19880	19870	8
286	20230530	141700	535762610	19870	19880	19880	19860	37
287	20230530	141600	535027110	19850	19850	19850	19850	2
288	20230530	141500	534987410	19890	19850	19890	19850	17
289	20230530	141400	534649440	19850	19850	19850	19850	2
290	20230530	141300	534609740	19850	19850	19850	19850	20
291	20230530	141200	534212740	19850	19860	19890	19850	88
292	20230530	141100	532462880	19850	19830	19860	19830	57
293	20230530	141000	531330940	19830	19860	19860	19830	8
294	20230530	140900	531172120	19830	19860	19860	19830	9
295	20230530	140800	530993470	19860	19860	19860	19860	6
296	20230530	140700	530874310	19860	19860	19860	19860	6
297	20230530	140600	530755150	19860	19860	19860	19860	27
298	20230530	140500	530218930	19850	19850	19850	19850	0
299	20230530	140400	530218930	19850	19860	19860	19850	119
300	20230530	140300	527856290	19870	19870	19870	19870	6
301	20230530	140200	527737070	19870	19870	19870	19870	6
302	20230530	140100	527617850	19870	19870	19870	19870	33
303	20230530	140000	526962140	19870	19870	19870	19870	6
304	20230530	135900	526842920	19860	19850	19860	19850	116
305	20230530	135800	524540290	19850	19850	19850	19850	16
306	20230530	135700	524222690	19860	19870	19870	19860	85
307	20230530	135600	522534530	19870	19870	19870	19870	0
308	20230530	135500	522534530	19870	19870	19870	19870	67
309	20230530	135400	521203240	19840	19860	19860	19830	175
310	20230530	135300	517731410	19870	19870	19870	19870	0
311	20230530	135200	517731410	19870	19880	19880	19870	36
312	20230530	135100	517016030	19880	19850	19880	19850	161
313	20230530	135000	513817700	19850	19850	19850	19850	12
314	20230530	134900	513579500	19840	19840	19840	19840	0
315	20230530	134800	513579500	19840	19840	19840	19840	27
316	20230530	134700	513043820	19840	19850	19850	19840	33
317	20230530	134600	512389040	19850	19850	19850	19850	12
318	20230530	134500	512150840	19850	19850	19850	19850	6
319	20230530	134400	512031740	19850	19850	19850	19850	6
320	20230530	134300	511912640	19850	19850	19850	19850	6
321	20230530	134200	511793540	19850	19850	19850	19850	6
322	20230530	134100	511674440	19850	19850	19850	19850	0
323	20230530	134000	511674440	19850	19830	19850	19830	34
324	20230530	133900	510999620	19830	19840	19840	19830	223
325	20230530	133800	506577230	19850	19850	19850	19850	12
326	20230530	133700	506339030	19840	19840	19840	19840	25
327	20230530	133600	505843030	19840	19840	19840	19840	6
328	20230530	133500	505723990	19840	19840	19840	19840	25
329	20230530	133400	505227990	19840	19830	19840	19820	113
330	20230530	133300	502987510	19840	19840	19840	19840	26
331	20230530	133200	502471670	19840	19840	19840	19840	0
332	20230530	133100	502471670	19840	19840	19840	19840	0
333	20230530	133000	502471670	19840	19840	19840	19840	90
334	20230530	132900	500686070	19840	19840	19840	19840	448
335	20230530	132800	491797750	19830	19830	19830	19830	0
336	20230530	132700	491797750	19830	19830	19830	19830	200
337	20230530	132600	487831750	19820	19820	19820	19820	0
338	20230530	132500	487831750	19820	19820	19820	19820	1260
339	20230530	132400	462858550	19810	19800	19870	19800	203
340	20230530	132300	458837070	19800	19800	19800	19800	1
341	20230530	132200	458817270	19800	19800	19800	19800	25
342	20230530	132100	458322270	19890	19890	19890	19800	30
343	20230530	132000	457728090	19760	19780	19780	19750	352
344	20230530	131900	450772290	19750	19770	19780	19750	400
345	20230530	131800	442866110	19750	19760	19890	19750	403
346	20230530	131700	434905470	19770	19770	19770	19770	138
347	20230530	131600	432177210	19720	19790	19790	19720	706
348	20230530	131500	418246300	19750	19770	19770	19750	300
349	20230530	131400	412318240	19790	19770	19790	19770	92
350	20230530	131300	410497900	19750	19770	19770	19750	433
351	20230530	131200	401938070	19770	19790	19790	19770	466
352	20230530	131100	392718220	19800	19800	19800	19800	131
353	20230530	131000	390124420	19810	19820	19820	19810	606
354	20230530	130900	378114560	19820	19840	19840	19820	211
355	20230530	130800	373931430	19840	19860	19860	19840	54
356	20230530	130700	372859150	19860	19860	19860	19860	6
357	20230530	130600	372739990	19840	19840	19840	19840	0
358	20230530	130500	372739990	19840	19840	19840	19840	0
359	20230530	130400	372739990	19840	19840	19840	19840	0
360	20230530	130300	372739990	19840	19840	19840	19840	0
361	20230530	130200	372739990	19840	19840	19840	19840	0
362	20230530	130100	372739990	19840	19890	19890	19840	11
363	20230530	130000	372521700	19890	19840	19890	19840	29
364	20230530	125900	371946280	19840	19840	19840	19840	27
365	20230530	125800	371410600	19850	19860	19860	19850	33
366	20230530	125700	370755390	19890	19890	19890	19890	0
367	20230530	125600	370755390	19890	19810	19890	19810	36
368	20230530	125500	370042080	19890	19840	19890	19840	4
369	20230530	125400	369962660	19820	19810	19820	19810	105
370	20230530	125300	367881570	19820	19800	19820	19800	418
371	20230530	125200	359600110	19790	19810	19810	19790	140
372	20230530	125100	356827830	19840	19840	19840	19840	5
373	20230530	125000	356728630	19890	19860	19890	19850	87
374	20230530	124900	355001520	19820	19850	19850	19820	546
375	20230530	124800	344175210	19860	19860	19860	19860	5
376	20230530	124700	344075910	19890	19890	19890	19890	43
377	20230530	124600	343220640	19890	19860	19890	19860	37
378	20230530	124500	342485440	19850	19830	19850	19830	222
379	20230530	124400	338079410	19820	19820	19820	19820	3
380	20230530	124300	338019950	19820	19820	19820	19820	56
381	20230530	124200	336910030	19820	19820	19820	19820	0
382	20230530	124100	336910030	19820	19860	19860	19820	22
383	20230530	124000	336473470	19850	19880	19880	19850	268
384	20230530	123900	331152330	19890	19900	19900	19890	23
385	20230530	123800	330694840	19900	19900	19900	19880	16
386	20230530	123700	330376660	19860	19840	19860	19840	227
387	20230530	123600	325872370	19840	19840	19840	19840	12
388	20230530	123500	325634290	19840	19840	19840	19840	0
389	20230530	123400	325634290	19840	19840	19840	19840	50
390	20230530	123300	324642290	19840	19840	19840	19840	3
391	20230530	123200	324582770	19840	19810	19840	19810	126
392	20230530	123100	322085510	19810	19810	19810	19810	28
393	20230530	123000	321530830	19800	19800	19800	19800	0
394	20230530	122900	321530830	19800	19880	19880	19800	1089
395	20230530	122800	299944230	19880	19880	19880	19880	10
396	20230530	122700	299745430	19880	19880	19880	19880	0
397	20230530	122600	299745430	19880	19880	19880	19880	0
398	20230530	122500	299745430	19880	19880	19880	19880	8
399	20230530	122400	299586390	19940	19940	19940	19940	1
400	20230530	122300	299566450	19940	19860	19940	19860	80
401	20230530	122200	297977500	19830	19840	19840	19830	118
402	20230530	122100	295636400	19850	19850	19850	19850	130
403	20230530	122000	293055900	19850	19880	19880	19850	213
404	20230530	121900	288826820	19880	19890	19890	19880	73
405	20230530	121800	287374910	19900	19900	19900	19900	0
406	20230530	121700	287374910	19900	19900	19900	19900	0
407	20230530	121600	287374910	19900	19900	19900	19900	27
408	20230530	121500	286837610	19920	19930	19930	19920	12
409	20230530	121400	286598510	19940	19940	19940	19940	4
410	20230530	121300	286518750	19950	19910	19950	19910	87
411	20230530	121200	284784920	19960	19960	19960	19960	0
412	20230530	121100	284784920	19960	19960	19960	19960	1
413	20230530	121000	284764960	19960	19900	19960	19900	193
414	20230530	120900	280918070	19900	19900	19900	19900	10
415	20230530	120800	280719070	19900	19900	19900	19900	0
416	20230530	120700	280719070	19900	19900	19900	19900	0
417	20230530	120600	280719070	19900	19900	19900	19900	0
418	20230530	120500	280719070	19900	19900	19900	19900	0
419	20230530	120400	280719070	19900	19900	19900	19900	50
420	20230530	120300	279724070	19900	19900	19900	19900	0
421	20230530	120200	279724070	19900	19900	19900	19900	14
422	20230530	120100	279445470	19910	19910	19910	19910	82
423	20230530	120000	277812850	19920	19920	19920	19920	0
424	20230530	115900	277812850	19920	19920	19920	19920	0
425	20230530	115800	277812850	19920	19920	19920	19920	4
426	20230530	115700	277733170	19920	19920	19920	19920	41
427	20230530	115600	276916450	19930	19930	19930	19930	21
428	20230530	115500	276497920	19920	19920	19920	19920	1
429	20230530	115400	276478000	19940	19940	19940	19940	0
430	20230530	115300	276478000	19940	19940	19940	19940	0
431	20230530	115200	276478000	19940	19950	19950	19940	45
432	20230530	115100	275580290	19960	19960	19960	19960	0
433	20230530	115000	275580290	19960	19960	19960	19960	9
434	20230530	114900	275400650	19960	19960	19960	19960	0
435	20230530	114800	275400650	19960	19960	19960	19960	0
436	20230530	114700	275400650	19960	19960	19970	19960	82
437	20230530	114600	273763420	19950	19910	19950	19910	67
438	20230530	114500	272428360	19920	19920	19920	19920	45
439	20230530	114400	271531960	19910	19910	19910	19910	31
440	20230530	114300	270914750	19870	19870	19870	19870	0
441	20230530	114200	270914750	19870	19870	19870	19870	28
442	20230530	114100	270358390	19860	19860	19860	19860	39
443	20230530	114000	269583850	19880	19920	19920	19880	2
444	20230530	113900	269544050	19920	19930	19930	19920	61
445	20230530	113800	268328440	19940	19900	19940	19900	80
446	20230530	113700	266734390	19900	19900	19900	19900	7
447	20230530	113600	266595090	19890	19860	19890	19860	308
448	20230530	113500	260478080	19850	19880	19880	19850	59
449	20230530	113400	259305950	19880	19930	19930	19880	349
450	20230530	113300	252361010	19910	19910	19910	19910	0
451	20230530	113200	252361010	19910	19910	19910	19910	25
452	20230530	113100	251863260	19910	19920	19920	19910	112
453	20230530	113000	249632360	19930	19930	19930	19930	0
454	20230530	112900	249632360	19930	19940	19940	19930	39
455	20230530	112800	248855030	19930	19930	19930	19930	7
456	20230530	112700	248715520	19930	19930	19930	19930	0
457	20230530	112600	248715520	19930	19930	19930	19930	39
458	20230530	112500	247938250	19940	19940	19940	19940	30
459	20230530	112400	247340050	19940	19940	19940	19940	16
460	20230530	112300	247021010	19930	19930	19930	19930	0
461	20230530	112200	247021010	19930	19940	19940	19930	9
462	20230530	112100	246841580	19940	19940	19940	19940	2
463	20230530	112000	246801700	19990	19990	19990	19990	0
464	20230530	111900	246801700	19990	19990	19990	19990	0
465	20230530	111800	246801700	19990	19930	19990	19930	36
466	20230530	111700	246084160	19940	19940	19940	19940	6
467	20230530	111600	245964520	19930	19930	19930	19930	0
468	20230530	111500	245964520	19930	19910	20000	19910	52
469	20230530	111400	244928560	19910	19910	19910	19910	9
470	20230530	111300	244749370	19910	19900	19910	19900	134
471	20230530	111200	242081720	19900	19900	19900	19900	0
472	20230530	111100	242081720	19900	19910	19910	19900	20
473	20230530	111000	241683690	19910	19960	19960	19910	107
474	20230530	110900	239548730	19970	19980	19980	19970	117
475	20230530	110800	237211100	19980	19980	19980	19980	4
476	20230530	110700	237131180	19990	20050	20050	19990	65
477	20230530	110600	235829080	20000	20000	20000	20000	0
478	20230530	110500	235829080	20000	20000	20000	20000	26
479	20230530	110400	235309080	20050	20050	20050	20050	30
480	20230530	110300	234707580	20000	20000	20000	20000	0
481	20230530	110200	234707580	20000	20000	20000	20000	43
482	20230530	110100	233847580	20000	20000	20000	20000	0
483	20230530	110000	233847580	20000	20000	20000	20000	0
484	20230530	105900	233847580	20000	19990	20000	19990	47
485	20230530	105800	232907680	20000	20000	20000	20000	11
486	20230530	105700	232687680	20050	20050	20050	20050	10
487	20230530	105600	232487180	20050	20050	20050	20050	42
488	20230530	105500	231645080	20000	19990	20000	19990	439
489	20230530	105400	222867470	19990	19990	19990	19990	0
490	20230530	105300	222867470	19990	19990	19990	19990	4
491	20230530	105200	222787510	19990	19990	19990	19990	6
492	20230530	105100	222667570	19990	19990	19990	19990	126
493	20230530	105000	220148830	19990	19980	19990	19980	528
494	20230530	104900	209594970	19970	19960	19970	19960	65
495	20230530	104800	208297210	19960	19960	19960	19960	48
496	20230530	104700	207339130	19970	19970	19970	19970	6
497	20230530	104600	207219310	19960	19960	19960	19960	36
498	20230530	104500	206500750	19960	19960	19960	19960	0
499	20230530	104400	206500750	19960	19960	19960	19960	35
500	20230530	104300	205802150	19960	19960	19960	19960	0
501	20230530	104200	205802150	19960	19960	19960	19960	32
502	20230530	104100	205163430	19960	19960	19960	19960	6
503	20230530	104000	205043670	19960	19960	19960	19960	0
504	20230530	103900	205043670	19960	19960	19960	19960	31
505	20230530	103800	204424910	19970	19990	19990	19970	69
506	20230530	103700	203046520	19990	19990	19990	19990	0
507	20230530	103600	203046520	19990	19950	19990	19950	200
508	20230530	103500	199052460	19940	19940	19940	19940	0
509	20230530	103400	199052460	19940	19940	19940	19940	0
510	20230530	103300	199052460	19940	19940	19940	19940	0
511	20230530	103200	199052460	19940	19950	19950	19940	30
512	20230530	103100	198454000	19970	19970	19970	19970	0
513	20230530	103000	198454000	19970	19980	19990	19960	101
514	20230530	102900	196436530	19990	19990	19990	19990	1
515	20230530	102800	196416540	19990	19960	19990	19960	69
516	20230530	102700	195038550	19950	19940	19950	19940	111
517	20230530	102600	192825200	19930	19930	19930	19930	0
518	20230530	102500	192825200	19930	19930	19930	19930	0
519	20230530	102400	192825200	19930	19930	19930	19930	32
520	20230530	102300	192187440	19940	19940	19940	19940	135
521	20230530	102200	189495540	19940	19940	19940	19940	0
522	20230530	102100	189495540	19940	19940	19940	19940	0
523	20230530	102000	189495540	19940	19940	19940	19940	27
524	20230530	101900	188957160	19950	19950	19950	19950	105
525	20230530	101800	186862410	19950	19950	19950	19950	1
526	20230530	101700	186842460	19940	19940	19940	19940	10
527	20230530	101600	186643060	19930	19950	19950	19930	53
528	20230530	101500	185586070	19960	19960	19960	19960	0
529	20230530	101400	185586070	19960	19960	19960	19960	0
530	20230530	101300	185586070	19960	19960	19960	19960	2
531	20230530	101200	185546150	19980	19990	19990	19980	33
532	20230530	101100	184886580	19990	19990	19990	19990	27
533	20230530	101000	184346850	19990	20000	20000	19990	3
534	20230530	100900	184286860	20000	20000	20000	20000	2
535	20230530	100800	184246860	19990	20050	20050	19990	96
536	20230530	100700	182323680	20050	20050	20050	20050	170
537	20230530	100600	178915180	20000	20000	20000	20000	37
538	20230530	100500	178175180	20000	20000	20000	20000	26
539	20230530	100400	177655180	20000	20000	20000	20000	14
540	20230530	100300	177375180	20000	19990	20000	19990	157
541	20230530	100200	174235450	20000	20000	20000	20000	300
542	20230530	100100	168235450	20000	19940	20050	19940	73
543	20230530	100000	166775520	19920	19930	19930	19920	28
544	20230530	095900	166217490	20000	19940	20000	19940	372
545	20230530	095800	158779080	19910	19940	19940	19910	28
546	20230530	095700	158221180	19890	19910	19990	19890	154
547	20230530	095600	155154660	19910	19910	19910	19910	0
548	20230530	095500	155154660	19910	19880	19910	19880	30
549	20230530	095400	154558210	19910	19910	19910	19910	0
550	20230530	095300	154558210	19910	19910	19910	19910	1
551	20230530	095200	154538300	19910	19910	19910	19910	1
552	20230530	095100	154518390	19920	19920	19920	19920	0
553	20230530	095000	154518390	19920	19920	19920	19920	14
554	20230530	094900	154239510	19990	19900	19990	19900	185
555	20230530	094800	150549650	19890	19890	19890	19890	0
556	20230530	094700	150549650	19890	19880	19890	19880	31
557	20230530	094600	149933330	19880	19930	19930	19880	2
558	20230530	094500	149893520	19860	19840	19860	19840	38
559	20230530	094400	149139120	19820	19930	19930	19820	29
560	20230530	094300	148563960	19930	19980	19980	19930	71
561	20230530	094200	147148270	19780	19780	19780	19780	27
562	20230530	094100	146614210	19810	19790	19810	19770	86
563	20230530	094000	144911810	19780	19810	19810	19780	73
564	20230530	093900	143466460	19820	19830	19830	19820	126
565	20230530	093800	140968180	19830	19880	19880	19830	132
566	20230530	093700	138347850	19980	19850	19980	19840	62
567	20230530	093600	137117090	19860	19850	19980	19830	123
568	20230530	093500	134676530	19910	19910	19950	19860	53
569	20230530	093400	133622640	19940	19840	19940	19830	199
570	20230530	093300	129669510	19900	19850	19920	19840	338
571	20230530	093200	122957580	19850	19890	19890	19840	315
572	20230530	093100	116697860	19890	19950	19950	19890	893
573	20230530	093000	98919500	19950	20000	20000	19950	90
574	20230530	092900	97122500	19900	19980	19980	19900	1000
575	20230530	092800	77192360	20000	20000	20000	20000	40
576	20230530	092700	76392360	20000	20000	20000	19970	68
577	20230530	092600	75032390	20000	20050	20050	20000	45
578	20230530	092500	74132340	20000	19930	20050	19930	126
579	20230530	092400	71608060	20100	19920	20100	19900	1001
580	20230530	092300	51686760	19930	20050	20050	19920	88
581	20230530	092200	49931310	20050	20050	20050	20050	70
582	20230530	092100	48527810	20000	20050	20050	20000	1000
583	20230530	092000	28527110	20100	20100	20100	20100	0
584	20230530	091900	28527110	20100	20100	20100	20100	80
585	20230530	091800	26919110	20100	20100	20100	20100	10
586	20230530	091700	26718110	20100	20050	20100	20050	160
587	20230530	091600	23502210	20100	20100	20100	20100	1
588	20230530	091500	23482110	20050	20050	20050	20050	12
589	20230530	091400	23241510	20050	20050	20050	20050	0
590	20230530	091300	23241510	20050	20050	20050	20050	14
591	20230530	091200	22960810	20050	20000	20050	20000	86
592	20230530	091100	21236560	20000	20000	20000	20000	0
593	20230530	091000	21236560	20000	20000	20000	20000	5
594	20230530	090900	21136560	20050	19910	20050	19910	13
595	20230530	090800	20877590	19940	19950	19950	19940	19
596	20230530	090700	20498550	19950	19920	19950	19920	41
597	20230530	090600	19680640	19900	19870	19900	19870	663
598	20230530	090500	6506740	19830	19830	19830	19830	0
599	20230530	090400	6506740	19830	19830	19830	19830	0
600	20230530	090300	6506740	19830	19870	19870	19830	204
601	20230530	090200	2455130	19870	19920	19920	19870	64
602	20230530	090100	1181280	19920	19920	19920	19920	0
603	20230530	090000	1181280	19920	20100	20100	19920	59