KissMeData/094940/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	203700	435099840	8740	8740	8740	8740	536
3	20230531	203600	435099840	8740	8740	8740	8740	0
4	20230531	203500	435099840	8740	8740	8740	8740	0
5	20230531	203400	435099840	8740	8740	8740	8740	0
6	20230531	203300	435099840	8740	8740	8740	8740	0
7	20230531	203200	435099840	8740	8740	8740	8740	0
8	20230531	203100	435099840	8740	8740	8740	8740	0
9	20230531	203000	435099840	8740	8740	8740	8740	0
10	20230531	202900	435099840	8740	8740	8740	8740	0
11	20230531	202800	435099840	8740	8740	8740	8740	0
12	20230531	202700	435099840	8740	8740	8740	8740	0
13	20230531	202600	435099840	8740	8740	8740	8740	0
14	20230531	202500	435099840	8740	8740	8740	8740	0
15	20230531	202400	435099840	8740	8740	8740	8740	0
16	20230531	202300	435099840	8740	8740	8740	8740	0
17	20230531	202200	435099840	8740	8740	8740	8740	0
18	20230531	202100	435099840	8740	8740	8740	8740	0
19	20230531	202000	435099840	8740	8740	8740	8740	0
20	20230531	201900	435099840	8740	8740	8740	8740	0
21	20230531	201800	435099840	8740	8740	8740	8740	0
22	20230531	201700	435099840	8740	8740	8740	8740	0
23	20230531	201600	435099840	8740	8740	8740	8740	0
24	20230531	201500	435099840	8740	8740	8740	8740	0
25	20230531	201400	435099840	8740	8740	8740	8740	0
26	20230531	201300	435099840	8740	8740	8740	8740	0
27	20230531	201200	435099840	8740	8740	8740	8740	0
28	20230531	201100	435099840	8740	8740	8740	8740	0
29	20230531	201000	435099840	8740	8740	8740	8740	0
30	20230531	200900	435099840	8740	8740	8740	8740	0
31	20230531	200800	435099840	8740	8740	8740	8740	0
32	20230531	200700	435099840	8740	8740	8740	8740	536
33	20230531	200600	435099840	8740	8740	8740	8740	0
34	20230531	200500	435099840	8740	8740	8740	8740	0
35	20230531	200400	435099840	8740	8740	8740	8740	0
36	20230531	200300	435099840	8740	8740	8740	8740	0
37	20230531	200200	435099840	8740	8740	8740	8740	0
38	20230531	200100	435099840	8740	8740	8740	8740	0
39	20230531	200000	435099840	8740	8740	8740	8740	0
40	20230531	195900	435099840	8740	8740	8740	8740	0
41	20230531	195800	435099840	8740	8740	8740	8740	0
42	20230531	195700	435099840	8740	8740	8740	8740	0
43	20230531	195600	435099840	8740	8740	8740	8740	0
44	20230531	195500	435099840	8740	8740	8740	8740	0
45	20230531	195400	435099840	8740	8740	8740	8740	0
46	20230531	195300	435099840	8740	8740	8740	8740	0
47	20230531	195200	435099840	8740	8740	8740	8740	0
48	20230531	195100	435099840	8740	8740	8740	8740	0
49	20230531	195000	435099840	8740	8740	8740	8740	0
50	20230531	194900	435099840	8740	8740	8740	8740	0
51	20230531	194800	435099840	8740	8740	8740	8740	0
52	20230531	194700	435099840	8740	8740	8740	8740	0
53	20230531	194600	435099840	8740	8740	8740	8740	0
54	20230531	194500	435099840	8740	8740	8740	8740	0
55	20230531	194400	435099840	8740	8740	8740	8740	0
56	20230531	194300	435099840	8740	8740	8740	8740	0
57	20230531	194200	435099840	8740	8740	8740	8740	0
58	20230531	194100	435099840	8740	8740	8740	8740	0
59	20230531	194000	435099840	8740	8740	8740	8740	0
60	20230531	193900	435099840	8740	8740	8740	8740	0
61	20230531	193800	435099840	8740	8740	8740	8740	0
62	20230531	193700	435099840	8740	8740	8740	8740	536
63	20230531	193600	435099840	8740	8740	8740	8740	0
64	20230531	193500	435099840	8740	8740	8740	8740	0
65	20230531	193400	435099840	8740	8740	8740	8740	0
66	20230531	193300	435099840	8740	8740	8740	8740	0
67	20230531	193200	435099840	8740	8740	8740	8740	0
68	20230531	193100	435099840	8740	8740	8740	8740	0
69	20230531	193000	435099840	8740	8740	8740	8740	0
70	20230531	192900	435099840	8740	8740	8740	8740	0
71	20230531	192800	435099840	8740	8740	8740	8740	0
72	20230531	192700	435099840	8740	8740	8740	8740	0
73	20230531	192600	435099840	8740	8740	8740	8740	0
74	20230531	192500	435099840	8740	8740	8740	8740	0
75	20230531	192400	435099840	8740	8740	8740	8740	0
76	20230531	192300	435099840	8740	8740	8740	8740	0
77	20230531	192200	435099840	8740	8740	8740	8740	0
78	20230531	192100	435099840	8740	8740	8740	8740	0
79	20230531	192000	435099840	8740	8740	8740	8740	0
80	20230531	191900	435099840	8740	8740	8740	8740	0
81	20230531	191800	435099840	8740	8740	8740	8740	0
82	20230531	191700	435099840	8740	8740	8740	8740	0
83	20230531	191600	435099840	8740	8740	8740	8740	0
84	20230531	191500	435099840	8740	8740	8740	8740	0
85	20230531	191400	435099840	8740	8740	8740	8740	0
86	20230531	191300	435099840	8740	8740	8740	8740	0
87	20230531	191200	435099840	8740	8740	8740	8740	0
88	20230531	191100	435099840	8740	8740	8740	8740	0
89	20230531	191000	435099840	8740	8740	8740	8740	0
90	20230531	190900	435099840	8740	8740	8740	8740	0
91	20230531	190800	435099840	8740	8740	8740	8740	0
92	20230531	190700	435099840	8740	8740	8740	8740	536
93	20230531	190600	435099840	8740	8740	8740	8740	0
94	20230531	190500	435099840	8740	8740	8740	8740	0
95	20230531	190400	435099840	8740	8740	8740	8740	0
96	20230531	190300	435099840	8740	8740	8740	8740	0
97	20230531	190200	435099840	8740	8740	8740	8740	0
98	20230531	190100	435099840	8740	8740	8740	8740	0
99	20230531	190000	435099840	8740	8740	8740	8740	0
100	20230531	185900	435099840	8740	8740	8740	8740	0
101	20230531	185800	435099840	8740	8740	8740	8740	0
102	20230531	185700	435099840	8740	8740	8740	8740	0
103	20230531	185600	435099840	8740	8740	8740	8740	0
104	20230531	185500	435099840	8740	8740	8740	8740	0
105	20230531	185400	435099840	8740	8740	8740	8740	0
106	20230531	185300	435099840	8740	8740	8740	8740	0
107	20230531	185200	435099840	8740	8740	8740	8740	0
108	20230531	185100	435099840	8740	8740	8740	8740	0
109	20230531	185000	435099840	8740	8740	8740	8740	0
110	20230531	184900	435099840	8740	8740	8740	8740	0
111	20230531	184800	435099840	8740	8740	8740	8740	0
112	20230531	184700	435099840	8740	8740	8740	8740	0
113	20230531	184600	435099840	8740	8740	8740	8740	0
114	20230531	184500	435099840	8740	8740	8740	8740	0
115	20230531	184400	435099840	8740	8740	8740	8740	0
116	20230531	184300	435099840	8740	8740	8740	8740	0
117	20230531	184200	435099840	8740	8740	8740	8740	0
118	20230531	184100	435099840	8740	8740	8740	8740	0
119	20230531	184000	435099840	8740	8740	8740	8740	0
120	20230531	183900	435099840	8740	8740	8740	8740	0
121	20230531	183800	435099840	8740	8740	8740	8740	0
122	20230531	183700	435099840	8740	8740	8740	8740	536
123	20230531	183600	435099840	8740	8740	8740	8740	0
124	20230531	183500	435099840	8740	8740	8740	8740	0
125	20230531	183400	435099840	8740	8740	8740	8740	0
126	20230531	183300	435099840	8740	8740	8740	8740	0
127	20230531	183200	435099840	8740	8740	8740	8740	0
128	20230531	183100	435099840	8740	8740	8740	8740	0
129	20230531	183000	435099840	8740	8740	8740	8740	0
130	20230531	182900	435099840	8740	8740	8740	8740	0
131	20230531	182800	435099840	8740	8740	8740	8740	0
132	20230531	182700	435099840	8740	8740	8740	8740	0
133	20230531	182600	435099840	8740	8740	8740	8740	0
134	20230531	182500	435099840	8740	8740	8740	8740	0
135	20230531	182400	435099840	8740	8740	8740	8740	0
136	20230531	182300	435099840	8740	8740	8740	8740	0
137	20230531	182200	435099840	8740	8740	8740	8740	0
138	20230531	182100	435099840	8740	8740	8740	8740	0
139	20230531	182000	435099840	8740	8740	8740	8740	0
140	20230531	181900	435099840	8740	8740	8740	8740	0
141	20230531	181800	435099840	8740	8740	8740	8740	0
142	20230531	181700	435099840	8740	8740	8740	8740	0
143	20230531	181600	435099840	8740	8740	8740	8740	0
144	20230531	181500	435099840	8740	8740	8740	8740	0
145	20230531	181400	435099840	8740	8740	8740	8740	0
146	20230531	181300	435099840	8740	8740	8740	8740	0
147	20230531	181200	435099840	8740	8740	8740	8740	0
148	20230531	181100	435099840	8740	8740	8740	8740	0
149	20230531	181000	435099840	8740	8740	8740	8740	0
150	20230531	180900	435099840	8740	8740	8740	8740	0
151	20230531	180800	435099840	8740	8740	8740	8740	0
152	20230531	180700	435099840	8740	8740	8740	8740	536
153	20230531	180600	435099840	8740	8740	8740	8740	0
154	20230531	180500	435099840	8740	8740	8740	8740	0
155	20230531	180400	435099840	8740	8740	8740	8740	0
156	20230531	180300	435099840	8740	8740	8740	8740	0
157	20230531	180200	435099840	8740	8740	8740	8740	0
158	20230531	180100	435099840	8740	8740	8740	8740	0
159	20230531	180000	435099840	8740	8740	8740	8740	0
160	20230531	175900	435099840	8740	8740	8740	8740	0
161	20230531	175800	435099840	8740	8740	8740	8740	0
162	20230531	175700	435099840	8740	8740	8740	8740	0
163	20230531	175600	435099840	8740	8740	8740	8740	0
164	20230531	175500	435099840	8740	8740	8740	8740	0
165	20230531	175400	435099840	8740	8740	8740	8740	0
166	20230531	175300	435099840	8740	8740	8740	8740	0
167	20230531	175200	435099840	8740	8740	8740	8740	0
168	20230531	175100	435099840	8740	8740	8740	8740	0
169	20230531	175000	435099840	8740	8740	8740	8740	0
170	20230531	174900	435099840	8740	8740	8740	8740	0
171	20230531	174800	435099840	8740	8740	8740	8740	0
172	20230531	174700	435099840	8740	8740	8740	8740	0
173	20230531	174600	435099840	8740	8740	8740	8740	0
174	20230531	174500	435099840	8740	8740	8740	8740	0
175	20230531	174400	435099840	8740	8740	8740	8740	0
176	20230531	174300	435099840	8740	8740	8740	8740	0
177	20230531	174200	435099840	8740	8740	8740	8740	0
178	20230531	174100	435099840	8740	8740	8740	8740	0
179	20230531	174000	435099840	8740	8740	8740	8740	0
180	20230531	173900	435099840	8740	8740	8740	8740	0
181	20230531	173800	435099840	8740	8740	8740	8740	0
182	20230531	173700	435099840	8740	8740	8740	8740	536
183	20230531	173600	435099840	8740	8740	8740	8740	0
184	20230531	173500	435099840	8740	8740	8740	8740	0
185	20230531	173400	435099840	8740	8740	8740	8740	0
186	20230531	173300	435099840	8740	8740	8740	8740	0
187	20230531	173200	435099840	8740	8740	8740	8740	0
188	20230531	173100	435099840	8740	8740	8740	8740	0
189	20230531	173000	435099840	8740	8740	8740	8740	0
190	20230531	172900	435099840	8740	8740	8740	8740	0
191	20230531	172800	435099840	8740	8740	8740	8740	0
192	20230531	172700	435099840	8740	8740	8740	8740	0
193	20230531	172600	435099840	8740	8740	8740	8740	0
194	20230531	172500	435099840	8740	8740	8740	8740	0
195	20230531	172400	435099840	8740	8740	8740	8740	0
196	20230531	172300	435099840	8740	8740	8740	8740	0
197	20230531	172200	435099840	8740	8740	8740	8740	0
198	20230531	172100	435099840	8740	8740	8740	8740	0
199	20230531	172000	435099840	8740	8740	8740	8740	0
200	20230531	171900	435099840	8740	8740	8740	8740	0
201	20230531	171800	435099840	8740	8740	8740	8740	0
202	20230531	171700	435099840	8740	8740	8740	8740	0
203	20230531	171600	435099840	8740	8740	8740	8740	0
204	20230531	171500	435099840	8740	8740	8740	8740	0
205	20230531	171400	435099840	8740	8740	8740	8740	0
206	20230531	171300	435099840	8740	8740	8740	8740	0
207	20230531	171200	435099840	8740	8740	8740	8740	0
208	20230531	171100	435099840	8740	8740	8740	8740	0
209	20230531	171000	435099840	8740	8740	8740	8740	0
210	20230531	170900	435099840	8740	8740	8740	8740	0
211	20230531	170800	435099840	8740	8740	8740	8740	0
212	20230531	170700	435099840	8740	8740	8740	8740	536
213	20230531	170600	435099840	8740	8740	8740	8740	0
214	20230531	170500	435099840	8740	8740	8740	8740	0
215	20230531	170400	435099840	8740	8740	8740	8740	0
216	20230531	170300	435099840	8740	8740	8740	8740	0
217	20230531	170200	435099840	8740	8740	8740	8740	0
218	20230531	170100	435099840	8740	8740	8740	8740	0
219	20230531	170000	435099840	8740	8740	8740	8740	0
220	20230531	165900	435099840	8740	8740	8740	8740	0
221	20230531	165800	435099840	8740	8740	8740	8740	0
222	20230531	165700	435099840	8740	8740	8740	8740	0
223	20230531	165600	435099840	8740	8740	8740	8740	0
224	20230531	165500	435099840	8740	8740	8740	8740	0
225	20230531	165400	435099840	8740	8740	8740	8740	0
226	20230531	165300	435099840	8740	8740	8740	8740	0
227	20230531	165200	435099840	8740	8740	8740	8740	0
228	20230531	165100	435099840	8740	8740	8740	8740	0
229	20230531	165000	435099840	8740	8740	8740	8740	0
230	20230531	164900	435099840	8740	8740	8740	8740	0
231	20230531	164800	435099840	8740	8740	8740	8740	0
232	20230531	164700	435099840	8740	8740	8740	8740	0
233	20230531	164600	435099840	8740	8740	8740	8740	0
234	20230531	164500	435099840	8740	8740	8740	8740	0
235	20230531	164400	435099840	8740	8740	8740	8740	0
236	20230531	164300	435099840	8740	8740	8740	8740	0
237	20230531	164200	435099840	8740	8740	8740	8740	0
238	20230531	164100	435099840	8740	8740	8740	8740	0
239	20230531	164000	435099840	8740	8740	8740	8740	0
240	20230531	163900	435099840	8740	8740	8740	8740	0
241	20230531	163800	435099840	8740	8740	8740	8740	0
242	20230531	163700	435099840	8740	8740	8740	8740	536
243	20230531	163600	435099840	8740	8740	8740	8740	0
244	20230531	163500	435099840	8740	8740	8740	8740	0
245	20230531	163400	435099840	8740	8740	8740	8740	0
246	20230531	163300	435099840	8740	8740	8740	8740	0
247	20230531	163200	435099840	8740	8740	8740	8740	0
248	20230531	163100	435099840	8740	8740	8740	8740	0
249	20230531	163000	435099840	8740	8740	8740	8740	0
250	20230531	162900	435099840	8740	8740	8740	8740	0
251	20230531	162800	435099840	8740	8740	8740	8740	0
252	20230531	162700	435099840	8740	8740	8740	8740	0
253	20230531	162600	435099840	8740	8740	8740	8740	0
254	20230531	162500	435099840	8740	8740	8740	8740	0
255	20230531	162400	435099840	8740	8740	8740	8740	0
256	20230531	162300	435099840	8740	8740	8740	8740	0
257	20230531	162200	435099840	8740	8740	8740	8740	0
258	20230531	162100	435099840	8740	8740	8740	8740	0
259	20230531	162000	435099840	8740	8740	8740	8740	0
260	20230531	161900	435099840	8740	8740	8740	8740	0
261	20230531	161800	435099840	8740	8740	8740	8740	0
262	20230531	161700	435099840	8740	8740	8740	8740	0
263	20230531	161600	435099840	8740	8740	8740	8740	0
264	20230531	161500	435099840	8740	8740	8740	8740	0
265	20230531	161400	435099840	8740	8740	8740	8740	0
266	20230531	161300	435099840	8740	8740	8740	8740	0
267	20230531	161200	435099840	8740	8740	8740	8740	0
268	20230531	161100	435099840	8740	8740	8740	8740	0
269	20230531	161000	435099840	8740	8740	8740	8740	0
270	20230531	160900	435099840	8740	8740	8740	8740	0
271	20230531	160800	435099840	8740	8740	8740	8740	0
272	20230531	160700	435099840	8740	8740	8740	8740	536
273	20230531	160600	435099840	8740	8740	8740	8740	0
274	20230531	160500	435099840	8740	8740	8740	8740	0
275	20230531	160400	435099840	8740	8740	8740	8740	0
276	20230531	160300	435099840	8740	8740	8740	8740	0
277	20230531	160200	435099840	8740	8740	8740	8740	0
278	20230531	160100	435099840	8740	8740	8740	8740	0
279	20230531	160000	435099840	8740	8740	8740	8740	0
280	20230531	155900	435099840	8740	8740	8740	8740	0
281	20230531	155800	435099840	8740	8740	8740	8740	0
282	20230531	155700	435099840	8740	8740	8740	8740	0
283	20230531	155600	435099840	8740	8740	8740	8740	0
284	20230531	155500	435099840	8740	8740	8740	8740	0
285	20230531	155400	435099840	8740	8740	8740	8740	0
286	20230531	155300	435099840	8740	8740	8740	8740	0
287	20230531	155200	435099840	8740	8740	8740	8740	0
288	20230531	155100	435099840	8740	8740	8740	8740	0
289	20230531	155000	435099840	8740	8740	8740	8740	0
290	20230531	154900	435099840	8740	8740	8740	8740	0
291	20230531	154800	435099840	8740	8740	8740	8740	0
292	20230531	154700	435099840	8740	8740	8740	8740	0
293	20230531	154600	435099840	8740	8740	8740	8740	0
294	20230531	154500	435099840	8740	8740	8740	8740	0
295	20230531	154400	435099840	8740	8740	8740	8740	0
296	20230531	154300	435099840	8740	8740	8740	8740	0
297	20230531	154200	435099840	8740	8740	8740	8740	0
298	20230531	154100	435099840	8740	8740	8740	8740	0
299	20230531	154000	435099840	8740	8740	8740	8740	0
300	20230531	153900	435099840	8740	8740	8740	8740	0
301	20230531	153800	435099840	8740	8740	8740	8740	0
302	20230531	153700	435099840	8740	8740	8740	8740	536
303	20230531	153600	435099840	8740	8740	8740	8740	0
304	20230531	153500	435099840	8740	8740	8740	8740	0
305	20230531	153400	435099840	8740	8740	8740	8740	0
306	20230531	153300	435099840	8740	8740	8740	8740	0
307	20230531	153200	435099840	8740	8740	8740	8740	0
308	20230531	153100	435099840	8740	8740	8740	8740	0
309	20230531	153000	435099840	8740	8740	8740	8740	536
310	20230531	152900	430415200	8810	8810	8810	8810	0
311	20230531	152800	430415200	8810	8810	8810	8810	0
312	20230531	152700	430415200	8810	8810	8810	8810	0
313	20230531	152600	430415200	8810	8810	8810	8810	0
314	20230531	152500	430415200	8810	8810	8810	8810	0
315	20230531	152400	430415200	8810	8810	8810	8810	0
316	20230531	152300	430415200	8810	8810	8810	8810	0
317	20230531	152200	430415200	8810	8810	8810	8810	0
318	20230531	152100	430415200	8810	8810	8810	8810	0
319	20230531	152000	430415200	8810	8810	8810	8810	0
320	20230531	151900	430415200	8810	8800	8810	8790	596
321	20230531	151800	425170880	8800	8740	8800	8740	549
322	20230531	151700	420357140	8740	8730	8740	8690	157
323	20230531	151600	418989520	8730	8700	8730	8700	287
324	20230531	151500	416485210	8700	8710	8710	8700	345
325	20230531	151400	413483640	8710	8720	8720	8710	56
326	20230531	151300	412995870	8710	8710	8710	8710	0
327	20230531	151200	412995870	8710	8710	8710	8710	57
328	20230531	151100	412499400	8710	8710	8710	8710	101
329	20230531	151000	411619690	8710	8710	8710	8700	1734
330	20230531	150900	396519490	8710	8720	8720	8710	105
331	20230531	150800	395603910	8740	8740	8740	8740	0
332	20230531	150700	395603910	8740	8740	8740	8740	1
333	20230531	150600	395595170	8720	8730	8730	8720	114
334	20230531	150500	394600360	8740	8740	8740	8740	8
335	20230531	150400	394530440	8740	8740	8740	8740	110
336	20230531	150300	393569040	8740	8740	8740	8740	0
337	20230531	150200	393569040	8740	8740	8740	8740	0
338	20230531	150100	393569040	8740	8740	8740	8740	2
339	20230531	150000	393551560	8730	8730	8730	8730	0
340	20230531	145900	393551560	8730	8740	8740	8730	131
341	20230531	145800	392407730	8740	8740	8740	8740	106
342	20230531	145700	391481290	8760	8760	8770	8750	823
343	20230531	145600	384277200	8760	8780	8780	8760	395
344	20230531	145500	380816640	8790	8760	8790	8760	28
345	20230531	145400	380571120	8750	8750	8750	8750	0
346	20230531	145300	380571120	8750	8750	8750	8750	0
347	20230531	145200	380571120	8750	8750	8750	8750	0
348	20230531	145100	380571120	8750	8750	8750	8750	0
349	20230531	145000	380571120	8750	8750	8750	8750	0
350	20230531	144900	380571120	8750	8750	8750	8750	0
351	20230531	144800	380571120	8750	8750	8750	8750	2
352	20230531	144700	380553620	8740	8740	8740	8740	0
353	20230531	144600	380553620	8740	8740	8740	8740	0
354	20230531	144500	380553620	8740	8750	8750	8740	40
355	20230531	144400	380203670	8740	8740	8740	8740	0
356	20230531	144300	380203670	8740	8740	8740	8740	0
357	20230531	144200	380203670	8740	8740	8740	8740	0
358	20230531	144100	380203670	8740	8750	8750	8740	42
359	20230531	144000	379836390	8750	8750	8750	8750	80
360	20230531	143900	379136390	8750	8750	8750	8750	0
361	20230531	143800	379136390	8750	8750	8750	8740	50
362	20230531	143700	378699000	8760	8760	8760	8760	0
363	20230531	143600	378699000	8760	8760	8760	8760	0
364	20230531	143500	378699000	8760	8770	8770	8760	83
365	20230531	143400	377971900	8800	8800	8800	8800	0
366	20230531	143300	377971900	8800	8770	8800	8760	305
367	20230531	143200	375299770	8770	8770	8770	8770	87
368	20230531	143100	374536780	8770	8770	8770	8770	21
369	20230531	143000	374352610	8770	8770	8770	8770	74
370	20230531	142900	373703630	8770	8770	8770	8770	34
371	20230531	142800	373405450	8810	8810	8810	8810	20
372	20230531	142700	373229250	8770	8770	8770	8770	124
373	20230531	142600	372141770	8770	8780	8780	8770	125
374	20230531	142500	371045050	8780	8780	8780	8780	0
375	20230531	142400	371045050	8780	8780	8780	8780	0
376	20230531	142300	371045050	8780	8780	8780	8780	97
377	20230531	142200	370193390	8780	8780	8780	8780	70
378	20230531	142100	369578790	8770	8780	8780	8770	160
379	20230531	142000	368174740	8770	8780	8780	8770	120
380	20230531	141900	367121950	8780	8780	8780	8780	298
381	20230531	141800	364505510	8780	8790	8790	8780	566
382	20230531	141700	359530590	8790	8800	8800	8790	164
383	20230531	141600	358088050	8800	8800	8800	8800	0
384	20230531	141500	358088050	8800	8800	8800	8800	53
385	20230531	141400	357621650	8800	8800	8800	8800	1456
386	20230531	141300	344808850	8810	8810	8810	8810	1127
387	20230531	141200	334879980	8820	8830	8830	8820	642
388	20230531	141100	329217480	8850	8850	8850	8850	0
389	20230531	141000	329217480	8850	8850	8850	8850	0
390	20230531	140900	329217480	8850	8850	8850	8850	0
391	20230531	140800	329217480	8850	8820	8850	8820	8
392	20230531	140700	329146890	8870	8870	8870	8870	0
393	20230531	140600	329146890	8870	8870	8870	8870	0
394	20230531	140500	329146890	8870	8870	8870	8870	0
395	20230531	140400	329146890	8870	8870	8870	8870	0
396	20230531	140300	329146890	8870	8870	8870	8870	0
397	20230531	140200	329146890	8870	8870	8870	8870	0
398	20230531	140100	329146890	8870	8870	8870	8870	0
399	20230531	140000	329146890	8870	8870	8870	8870	0
400	20230531	135900	329146890	8870	8870	8870	8870	1
401	20230531	135800	329138020	8820	8820	8820	8820	0
402	20230531	135700	329138020	8820	8820	8820	8820	0
403	20230531	135600	329138020	8820	8820	8820	8820	0
404	20230531	135500	329138020	8820	8820	8820	8820	0
405	20230531	135400	329138020	8820	8820	8820	8820	0
406	20230531	135300	329138020	8820	8820	8820	8820	0
407	20230531	135200	329138020	8820	8820	8820	8820	3
408	20230531	135100	329111560	8810	8810	8810	8810	0
409	20230531	135000	329111560	8810	8810	8810	8810	0
410	20230531	134900	329111560	8810	8810	8810	8810	0
411	20230531	134800	329111560	8810	8810	8810	8810	0
412	20230531	134700	329111560	8810	8820	8820	8810	612
413	20230531	134600	323715900	8830	8830	8830	8830	40
414	20230531	134500	323362700	8840	8840	8840	8840	10
415	20230531	134400	323274300	8840	8840	8840	8840	0
416	20230531	134300	323274300	8840	8850	8850	8840	876
417	20230531	134200	315528360	8850	8850	8850	8850	2
418	20230531	134100	315510660	8870	8870	8870	8870	1
419	20230531	134000	315501790	8850	8850	8850	8850	0
420	20230531	133900	315501790	8850	8850	8850	8850	69
421	20230531	133800	314891140	8860	8860	8860	8860	0
422	20230531	133700	314891140	8860	8860	8860	8860	407
423	20230531	133600	311285120	8860	8860	8860	8860	7
424	20230531	133500	311223100	8860	8870	8870	8860	153
425	20230531	133400	309866050	8870	8870	8870	8870	16
426	20230531	133300	309724130	8870	8870	8870	8870	6
427	20230531	133200	309670910	8870	8870	8880	8870	132
428	20230531	133100	308500060	8870	8850	8870	8850	47
429	20230531	133000	308083230	8870	8850	8870	8850	13
430	20230531	132900	307968100	8870	8850	8870	8850	48
431	20230531	132800	307543280	8850	8860	8860	8850	120
432	20230531	132700	306481190	8860	8860	8860	8860	0
433	20230531	132600	306481190	8860	8860	8860	8860	101
434	20230531	132500	305586330	8860	8860	8860	8860	0
435	20230531	132400	305586330	8860	8860	8860	8860	0
436	20230531	132300	305586330	8860	8860	8860	8860	97
437	20230531	132200	304726910	8860	8860	8860	8860	0
438	20230531	132100	304726910	8860	8860	8860	8860	20
439	20230531	132000	304549710	8870	8870	8870	8870	50
440	20230531	131900	304106210	8860	8860	8860	8860	0
441	20230531	131800	304106210	8860	8860	8860	8860	10
442	20230531	131700	304017610	8860	8850	8860	8850	12
443	20230531	131600	303911400	8860	8860	8860	8860	184
444	20230531	131500	302281160	8860	8860	8860	8860	120
445	20230531	131400	301217960	8870	8870	8870	8870	19
446	20230531	131300	301049430	8870	8860	8870	8860	11
447	20230531	131200	300951960	8880	8880	8880	8880	1
448	20230531	131100	300943080	8860	8870	8870	8860	287
449	20230531	131000	298397400	8880	8880	8880	8880	150
450	20230531	130900	297065400	8890	8890	8890	8890	0
451	20230531	130800	297065400	8890	8890	8890	8890	0
452	20230531	130700	297065400	8890	8890	8890	8890	4
453	20230531	130600	297029840	8890	8890	8890	8890	0
454	20230531	130500	297029840	8890	8890	8890	8890	100
455	20230531	130400	296140840	8890	8890	8890	8890	749
456	20230531	130300	289482230	8870	8870	8870	8870	50
457	20230531	130200	289038730	8870	8870	8870	8870	0
458	20230531	130100	289038730	8870	8890	8890	8870	52
459	20230531	130000	288577470	8880	8880	8880	8880	0
460	20230531	125900	288577470	8880	8880	8880	8880	0
461	20230531	125800	288577470	8880	8880	8880	8880	0
462	20230531	125700	288577470	8880	8880	8880	8880	0
463	20230531	125600	288577470	8880	8880	8880	8880	0
464	20230531	125500	288577470	8880	8880	8880	8880	0
465	20230531	125400	288577470	8880	8880	8880	8880	0
466	20230531	125300	288577470	8880	8890	8890	8880	250
467	20230531	125200	286357460	8900	8900	8900	8900	0
468	20230531	125100	286357460	8900	8900	8900	8900	5
469	20230531	125000	286312960	8900	8900	8900	8900	0
470	20230531	124900	286312960	8900	8900	8900	8900	0
471	20230531	124800	286312960	8900	8900	8900	8900	2
472	20230531	124700	286295160	8900	8900	8900	8900	1
473	20230531	124600	286286260	8900	8900	8900	8900	0
474	20230531	124500	286286260	8900	8900	8900	8900	1
475	20230531	124400	286277360	8900	8900	8900	8900	3
476	20230531	124300	286250660	8900	8900	8900	8900	0
477	20230531	124200	286250660	8900	8900	8900	8900	0
478	20230531	124100	286250660	8900	8900	8900	8900	1
479	20230531	124000	286241760	8890	8890	8890	8890	0
480	20230531	123900	286241760	8890	8890	8890	8890	74
481	20230531	123800	285583900	8900	8900	8900	8900	0
482	20230531	123700	285583900	8900	8900	8900	8900	0
483	20230531	123600	285583900	8900	8900	8900	8900	22
484	20230531	123500	285388100	8910	8910	8910	8910	0
485	20230531	123400	285388100	8910	8910	8910	8910	0
486	20230531	123300	285388100	8910	8910	8910	8910	177
487	20230531	123200	283811030	8900	8900	8900	8900	41
488	20230531	123100	283446130	8900	8900	8900	8900	3
489	20230531	123000	283419430	8900	8900	8900	8900	4
490	20230531	122900	283383830	8900	8900	8900	8900	0
491	20230531	122800	283383830	8900	8900	8900	8900	21
492	20230531	122700	283196930	8900	8900	8900	8900	0
493	20230531	122600	283196930	8900	8900	8900	8900	0
494	20230531	122500	283196930	8900	8900	8900	8900	12
495	20230531	122400	283090130	8890	8900	8900	8890	110
496	20230531	122300	282112210	8910	8910	8910	8910	0
497	20230531	122200	282112210	8910	8910	8910	8910	0
498	20230531	122100	282112210	8910	8890	8910	8890	119
499	20230531	122000	281054280	8890	8890	8890	8880	965
500	20230531	121900	272479150	8890	8900	8900	8890	196
501	20230531	121800	270735650	8900	8900	8900	8900	0
502	20230531	121700	270735650	8900	8900	8900	8890	202
503	20230531	121600	268937940	8900	8890	8900	8890	223
504	20230531	121500	266953260	8910	8910	8910	8910	1
505	20230531	121400	266944350	8890	8890	8890	8890	0
506	20230531	121300	266944350	8890	8890	8890	8890	1
507	20230531	121200	266935460	8890	8910	8910	8890	17
508	20230531	121100	266784010	8910	8910	8910	8910	34
509	20230531	121000	266481070	8910	8910	8910	8910	0
510	20230531	120900	266481070	8910	8910	8910	8910	1
511	20230531	120800	266472160	8890	8890	8890	8890	0
512	20230531	120700	266472160	8890	8890	8890	8890	0
513	20230531	120600	266472160	8890	8910	8910	8890	146
514	20230531	120500	265172660	8910	8910	8910	8910	43
515	20230531	120400	264789530	8910	8910	8910	8910	1
516	20230531	120300	264780620	8920	8920	8920	8920	0
517	20230531	120200	264780620	8920	8920	8920	8920	1
518	20230531	120100	264771700	8920	8920	8920	8920	1
519	20230531	120000	264762780	8920	8920	8920	8920	0
520	20230531	115900	264762780	8920	8920	8920	8920	0
521	20230531	115800	264762780	8920	8920	8920	8920	0
522	20230531	115700	264762780	8920	8920	8920	8920	100
523	20230531	115600	263870780	8920	8920	8920	8920	0
524	20230531	115500	263870780	8920	8890	8920	8890	2
525	20230531	115400	263852970	8910	8910	8910	8910	0
526	20230531	115300	263852970	8910	8910	8910	8910	466
527	20230531	115200	259700910	8910	8910	8910	8910	1
528	20230531	115100	259692000	8920	8920	8920	8920	0
529	20230531	115000	259692000	8920	8920	8920	8920	111
530	20230531	114900	258701880	8920	8920	8920	8920	1
531	20230531	114800	258692960	8910	8910	8910	8910	0
532	20230531	114700	258692960	8910	8910	8910	8910	0
533	20230531	114600	258692960	8910	8910	8910	8910	0
534	20230531	114500	258692960	8910	8910	8910	8910	0
535	20230531	114400	258692960	8910	8900	8910	8900	107
536	20230531	114300	257739790	8900	8900	8900	8900	0
537	20230531	114200	257739790	8900	8900	8900	8900	0
538	20230531	114100	257739790	8900	8900	8900	8900	45
539	20230531	114000	257339290	8910	8910	8910	8910	0
540	20230531	113900	257339290	8910	8910	8910	8910	138
541	20230531	113800	256109710	8910	8910	8910	8910	5
542	20230531	113700	256065160	8910	8910	8910	8910	0
543	20230531	113600	256065160	8910	8910	8910	8910	144
544	20230531	113500	254782120	8910	8910	8910	8910	0
545	20230531	113400	254782120	8910	8910	8910	8910	50
546	20230531	113300	254336620	8910	8910	8910	8910	0
547	20230531	113200	254336620	8910	8910	8910	8910	0
548	20230531	113100	254336620	8910	8910	8910	8910	1
549	20230531	113000	254327710	8890	8890	8890	8890	0
550	20230531	112900	254327710	8890	8890	8890	8890	74
551	20230531	112800	253669850	8910	8910	8910	8910	1
552	20230531	112700	253660940	8910	8910	8910	8910	51
553	20230531	112600	253206530	8920	8920	8920	8910	13
554	20230531	112500	253090580	8910	8900	8910	8890	49
555	20230531	112400	252654930	8900	8900	8900	8900	2
556	20230531	112300	252637130	8900	8900	8900	8900	0
557	20230531	112200	252637130	8900	8900	8900	8900	12
558	20230531	112100	252530330	8920	8920	8920	8920	0
559	20230531	112000	252530330	8920	8920	8920	8920	0
560	20230531	111900	252530330	8920	8920	8920	8920	3
561	20230531	111800	252503570	8920	8920	8920	8920	0
562	20230531	111700	252503570	8920	8900	8920	8890	22
563	20230531	111600	252307580	8920	8920	8920	8920	0
564	20230531	111500	252307580	8920	8890	8920	8890	51
565	20230531	111400	251854160	8930	8920	8930	8920	1175
566	20230531	111300	241373150	8930	8920	8930	8920	4
567	20230531	111200	241337460	8880	8900	8900	8880	60
568	20230531	111100	240804000	8930	8900	8930	8890	39
569	20230531	111000	240456960	8880	8880	8880	8880	0
570	20230531	110900	240456960	8880	8910	8910	8880	20
571	20230531	110800	240278920	8930	8930	8930	8930	0
572	20230531	110700	240278920	8930	8930	8930	8930	0
573	20230531	110600	240278920	8930	8930	8930	8930	41
574	20230531	110500	239912790	8940	8940	8940	8940	0
575	20230531	110400	239912790	8940	8940	8940	8930	588
576	20230531	110300	234656100	8940	8930	8940	8930	2
577	20230531	110200	234638230	8940	8940	8940	8940	0
578	20230531	110100	234638230	8940	8940	8940	8940	0
579	20230531	110000	234638230	8940	8940	8940	8940	10
580	20230531	105900	234548830	8880	8940	8940	8880	335
581	20230531	105800	231567990	8940	8940	8940	8940	15
582	20230531	105700	231433890	8920	8920	8920	8920	6
583	20230531	105600	231380370	8950	8950	8950	8950	0
584	20230531	105500	231380370	8950	8950	8950	8950	535
585	20230531	105400	226592120	8950	8940	8950	8940	335
586	20230531	105300	223595160	8930	8920	8930	8910	593
587	20230531	105200	218301650	8930	8920	8930	8920	64
588	20230531	105100	217730760	8910	8910	8930	8910	21
589	20230531	105000	217543630	8910	8910	8910	8910	0
590	20230531	104900	217543630	8910	8910	8910	8910	4
591	20230531	104800	217507990	8940	8940	8940	8940	1
592	20230531	104700	217499050	8910	8940	8940	8910	12
593	20230531	104600	217391830	8910	8930	8930	8910	10
594	20230531	104500	217302630	8930	8940	8940	8930	96
595	20230531	104400	216444490	8940	8920	8940	8920	192
596	20230531	104300	214729070	8920	8920	8930	8920	182
597	20230531	104200	213103920	8920	8920	8920	8920	124
598	20230531	104100	211997840	8930	8930	8930	8930	1
599	20230531	104000	211988910	8940	8940	8940	8940	6
600	20230531	103900	211935270	8930	8930	8930	8930	0
601	20230531	103800	211935270	8930	8930	8930	8930	371
602	20230531	103700	208622240	8950	8950	8950	8950	0
603	20230531	103600	208622240	8950	8950	8950	8950	27
604	20230531	103500	208380590	8950	8950	8950	8950	22
605	20230531	103400	208183690	8930	8940	8940	8930	540
606	20230531	103300	203358690	8930	8940	8940	8930	352
607	20230531	103200	200212310	8940	8940	8940	8930	63
608	20230531	103100	199649120	8940	8930	8940	8930	14
609	20230531	103000	199524000	8930	8930	8930	8930	467
610	20230531	102900	195353690	8930	8930	8930	8930	50
611	20230531	102800	194907190	8930	8930	8930	8930	11
612	20230531	102700	194808960	8930	8890	8930	8880	150
613	20230531	102600	193475410	8930	8930	8930	8930	5
614	20230531	102500	193430760	8940	8940	8940	8940	0
615	20230531	102400	193430760	8940	8940	8940	8940	26
616	20230531	102300	193198320	8940	8930	8940	8930	61
617	20230531	102200	192653480	8880	8880	8880	8880	0
618	20230531	102100	192653480	8880	8880	8880	8880	112
619	20230531	102000	191658920	8880	8880	8880	8880	10
620	20230531	101900	191570120	8880	8880	8880	8880	0
621	20230531	101800	191570120	8880	8900	8900	8880	100
622	20230531	101700	190681820	8930	8930	8930	8930	71
623	20230531	101600	190047790	8930	8890	8930	8890	298
624	20230531	101500	187398470	8890	8900	8900	8890	712
625	20230531	101400	181062790	8910	8910	8910	8910	5
626	20230531	101300	181018240	8910	8910	8910	8910	127
627	20230531	101200	179886670	8930	8930	8930	8930	3
628	20230531	101100	179859880	8910	8910	8910	8910	0
629	20230531	101000	179859880	8910	8910	8910	8910	0
630	20230531	100900	179859880	8910	8920	8920	8910	152
631	20230531	100800	178505540	8910	8910	8910	8910	5
632	20230531	100700	178460990	8910	8910	8910	8910	15
633	20230531	100600	178327340	8930	8930	8930	8930	467
634	20230531	100500	174157030	8930	8930	8930	8930	0
635	20230531	100400	174157030	8930	8930	8930	8930	30
636	20230531	100300	173889130	8930	8930	8930	8930	0
637	20230531	100200	173889130	8930	8930	8930	8930	16
638	20230531	100100	173746250	8930	8930	8930	8930	20
639	20230531	100000	173567650	8930	8920	8940	8920	418
640	20230531	095900	169834990	8910	8910	8910	8910	16
641	20230531	095800	169692430	8910	8920	8920	8910	220
642	20230531	095700	167730230	8920	8910	8920	8900	152
643	20230531	095600	166376860	8910	8910	8910	8900	23
644	20230531	095500	166172110	8920	8920	8920	8920	0
645	20230531	095400	166172110	8920	8920	8920	8920	100
646	20230531	095300	165280110	8890	8910	8910	8890	15
647	20230531	095200	165146650	8920	8900	8920	8900	1885
648	20230531	095100	148361630	8890	8890	8890	8890	0
649	20230531	095000	148361630	8890	8890	8890	8890	0
650	20230531	094900	148361630	8890	8890	8890	8890	251
651	20230531	094800	146130240	8890	8890	8890	8890	0
652	20230531	094700	146130240	8890	8890	8890	8890	110
653	20230531	094600	145152340	8890	8890	8890	8890	155
654	20230531	094500	143774390	8890	8890	8890	8890	30
655	20230531	094400	143507690	8890	8910	8910	8890	126
656	20230531	094300	142386830	8910	8900	8910	8900	648
657	20230531	094200	136618610	8900	8890	8900	8890	70
658	20230531	094100	135995710	8910	8860	8910	8860	4138
659	20230531	094000	99296160	8860	8850	8860	8850	1027
660	20230531	093900	90206320	8850	8850	8850	8850	50
661	20230531	093800	89763820	8860	8860	8860	8860	9
662	20230531	093700	89684080	8860	8860	8860	8860	10
663	20230531	093600	89595480	8860	8860	8860	8860	2
664	20230531	093500	89577760	8860	8860	8860	8860	0
665	20230531	093400	89577760	8860	8860	8860	8860	2
666	20230531	093300	89560040	8850	8850	8850	8850	0
667	20230531	093200	89560040	8850	8850	8850	8850	0
668	20230531	093100	89560040	8850	8850	8850	8850	37
669	20230531	093000	89232590	8840	8850	8850	8840	6
670	20230531	092900	89179520	8820	8820	8820	8820	4858
671	20230531	092800	46331960	8800	8800	8800	8800	11
672	20230531	092700	46235160	8810	8820	8820	8810	243
673	20230531	092600	44092900	8820	8830	8830	8820	12
674	20230531	092500	43987010	8830	8840	8840	8830	313
675	20230531	092400	41223150	8840	8850	8850	8840	203
676	20230531	092300	39427630	8850	8860	8860	8850	37
677	20230531	092200	39099910	8860	8850	8860	8850	339
678	20230531	092100	36097030	8850	8850	8850	8850	100
679	20230531	092000	35212030	8860	8860	8860	8860	101
680	20230531	091900	34317170	8850	8850	8850	8850	11
681	20230531	091800	34219820	8860	8840	8860	8840	506
682	20230531	091700	29742730	8830	8830	8830	8830	62
683	20230531	091600	29195270	8840	8840	8840	8840	1
684	20230531	091500	29186430	8840	8840	8840	8840	23
685	20230531	091400	28983110	8840	8830	8850	8830	1260
686	20230531	091300	17845460	8800	8800	8800	8800	0
687	20230531	091200	17845460	8800	8800	8800	8800	64
688	20230531	091100	17282260	8800	8800	8800	8800	5
689	20230531	091000	17238260	8830	8830	8830	8830	202
690	20230531	090900	15454600	8830	8830	8830	8830	10
691	20230531	090800	15366300	8840	8840	8840	8840	0
692	20230531	090700	15366300	8840	8840	8840	8840	1
693	20230531	090600	15357460	8790	8790	8790	8790	10
694	20230531	090500	15269560	8840	8840	8840	8840	19
695	20230531	090400	15101600	8800	8810	8810	8800	50
696	20230531	090300	14661500	8790	8790	8790	8790	178
697	20230531	090200	13096880	8860	8850	8860	8850	133
698	20230531	090100	11919700	8870	8870	8870	8870	210
699	20230531	090000	10057000	8890	8760	8890	8760	1055