KissMeData/048260/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	183700	788767300	187200	187200	187200	187200	51
3	20230530	183600	788767300	187200	187200	187200	187200	0
4	20230530	183500	788767300	187200	187200	187200	187200	0
5	20230530	183400	788767300	187200	187200	187200	187200	0
6	20230530	183300	788767300	187200	187200	187200	187200	0
7	20230530	183200	788767300	187200	187200	187200	187200	0
8	20230530	183100	788767300	187200	187200	187200	187200	0
9	20230530	183000	788767300	187200	187200	187200	187200	0
10	20230530	182900	788767300	187200	187200	187200	187200	0
11	20230530	182800	788767300	187200	187200	187200	187200	0
12	20230530	182700	788767300	187200	187200	187200	187200	0
13	20230530	182600	788767300	187200	187200	187200	187200	0
14	20230530	182500	788767300	187200	187200	187200	187200	0
15	20230530	182400	788767300	187200	187200	187200	187200	0
16	20230530	182300	788767300	187200	187200	187200	187200	0
17	20230530	182200	788767300	187200	187200	187200	187200	0
18	20230530	182100	788767300	187200	187200	187200	187200	0
19	20230530	182000	788767300	187200	187200	187200	187200	0
20	20230530	181900	788767300	187200	187200	187200	187200	0
21	20230530	181800	788767300	187200	187200	187200	187200	0
22	20230530	181700	788767300	187200	187200	187200	187200	0
23	20230530	181600	788767300	187200	187200	187200	187200	0
24	20230530	181500	788767300	187200	187200	187200	187200	0
25	20230530	181400	788767300	187200	187200	187200	187200	0
26	20230530	181300	788767300	187200	187200	187200	187200	0
27	20230530	181200	788767300	187200	187200	187200	187200	0
28	20230530	181100	788767300	187200	187200	187200	187200	0
29	20230530	181000	788767300	187200	187200	187200	187200	0
30	20230530	180900	788767300	187200	187200	187200	187200	0
31	20230530	180800	788767300	187200	187200	187200	187200	0
32	20230530	180700	788767300	187200	187200	187200	187200	51
33	20230530	180600	788767300	187200	187200	187200	187200	0
34	20230530	180500	788767300	187200	187200	187200	187200	0
35	20230530	180400	788767300	187200	187200	187200	187200	0
36	20230530	180300	788767300	187200	187200	187200	187200	0
37	20230530	180200	788767300	187200	187200	187200	187200	0
38	20230530	180100	788767300	187200	187200	187200	187200	0
39	20230530	180000	788767300	187200	187200	187200	187200	0
40	20230530	175900	788767300	187200	187200	187200	187200	0
41	20230530	175800	788767300	187200	187200	187200	187200	0
42	20230530	175700	788767300	187200	187200	187200	187200	0
43	20230530	175600	788767300	187200	187200	187200	187200	0
44	20230530	175500	788767300	187200	187200	187200	187200	0
45	20230530	175400	788767300	187200	187200	187200	187200	0
46	20230530	175300	788767300	187200	187200	187200	187200	0
47	20230530	175200	788767300	187200	187200	187200	187200	0
48	20230530	175100	788767300	187200	187200	187200	187200	0
49	20230530	175000	788767300	187200	187200	187200	187200	0
50	20230530	174900	788767300	187200	187200	187200	187200	0
51	20230530	174800	788767300	187200	187200	187200	187200	0
52	20230530	174700	788767300	187200	187200	187200	187200	0
53	20230530	174600	788767300	187200	187200	187200	187200	0
54	20230530	174500	788767300	187200	187200	187200	187200	0
55	20230530	174400	788767300	187200	187200	187200	187200	0
56	20230530	174300	788767300	187200	187200	187200	187200	0
57	20230530	174200	788767300	187200	187200	187200	187200	0
58	20230530	174100	788767300	187200	187200	187200	187200	0
59	20230530	174000	788767300	187200	187200	187200	187200	0
60	20230530	173900	788767300	187200	187200	187200	187200	0
61	20230530	173800	788767300	187200	187200	187200	187200	0
62	20230530	173700	788767300	187200	187200	187200	187200	51
63	20230530	173600	788767300	187200	187200	187200	187200	0
64	20230530	173500	788767300	187200	187200	187200	187200	0
65	20230530	173400	788767300	187200	187200	187200	187200	0
66	20230530	173300	788767300	187200	187200	187200	187200	0
67	20230530	173200	788767300	187200	187200	187200	187200	0
68	20230530	173100	788767300	187200	187200	187200	187200	0
69	20230530	173000	788767300	187200	187200	187200	187200	0
70	20230530	172900	788767300	187200	187200	187200	187200	0
71	20230530	172800	788767300	187200	187200	187200	187200	0
72	20230530	172700	788767300	187200	187200	187200	187200	0
73	20230530	172600	788767300	187200	187200	187200	187200	0
74	20230530	172500	788767300	187200	187200	187200	187200	0
75	20230530	172400	788767300	187200	187200	187200	187200	0
76	20230530	172300	788767300	187200	187200	187200	187200	0
77	20230530	172200	788767300	187200	187200	187200	187200	0
78	20230530	172100	788767300	187200	187200	187200	187200	0
79	20230530	172000	788767300	187200	187200	187200	187200	0
80	20230530	171900	788767300	187200	187200	187200	187200	0
81	20230530	171800	788767300	187200	187200	187200	187200	0
82	20230530	171700	788767300	187200	187200	187200	187200	0
83	20230530	171600	788767300	187200	187200	187200	187200	0
84	20230530	171500	788767300	187200	187200	187200	187200	0
85	20230530	171400	788767300	187200	187200	187200	187200	0
86	20230530	171300	788767300	187200	187200	187200	187200	0
87	20230530	171200	788767300	187200	187200	187200	187200	0
88	20230530	171100	788767300	187200	187200	187200	187200	0
89	20230530	171000	788767300	187200	187200	187200	187200	0
90	20230530	170900	788767300	187200	187200	187200	187200	0
91	20230530	170800	788767300	187200	187200	187200	187200	0
92	20230530	170700	788767300	187200	187200	187200	187200	51
93	20230530	170600	788767300	187200	187200	187200	187200	0
94	20230530	170500	788767300	187200	187200	187200	187200	0
95	20230530	170400	788767300	187200	187200	187200	187200	0
96	20230530	170300	788767300	187200	187200	187200	187200	0
97	20230530	170200	788767300	187200	187200	187200	187200	0
98	20230530	170100	788767300	187200	187200	187200	187200	0
99	20230530	170000	788767300	187200	187200	187200	187200	0
100	20230530	165900	788767300	187200	187200	187200	187200	0
101	20230530	165800	788767300	187200	187200	187200	187200	0
102	20230530	165700	788767300	187200	187200	187200	187200	0
103	20230530	165600	788767300	187200	187200	187200	187200	0
104	20230530	165500	788767300	187200	187200	187200	187200	0
105	20230530	165400	788767300	187200	187200	187200	187200	0
106	20230530	165300	788767300	187200	187200	187200	187200	0
107	20230530	165200	788767300	187200	187200	187200	187200	0
108	20230530	165100	788767300	187200	187200	187200	187200	0
109	20230530	165000	788767300	187200	187200	187200	187200	0
110	20230530	164900	788767300	187200	187200	187200	187200	0
111	20230530	164800	788767300	187200	187200	187200	187200	0
112	20230530	164700	788767300	187200	187200	187200	187200	0
113	20230530	164600	788767300	187200	187200	187200	187200	0
114	20230530	164500	788767300	187200	187200	187200	187200	0
115	20230530	164400	788767300	187200	187200	187200	187200	0
116	20230530	164300	788767300	187200	187200	187200	187200	0
117	20230530	164200	788767300	187200	187200	187200	187200	0
118	20230530	164100	788767300	187200	187200	187200	187200	0
119	20230530	164000	788767300	187200	187200	187200	187200	0
120	20230530	163900	788767300	187200	187200	187200	187200	0
121	20230530	163800	788767300	187200	187200	187200	187200	0
122	20230530	163700	788767300	187200	187200	187200	187200	51
123	20230530	163600	788767300	187200	187200	187200	187200	0
124	20230530	163500	788767300	187200	187200	187200	187200	0
125	20230530	163400	788767300	187200	187200	187200	187200	0
126	20230530	163300	788767300	187200	187200	187200	187200	0
127	20230530	163200	788767300	187200	187200	187200	187200	0
128	20230530	163100	788767300	187200	187200	187200	187200	0
129	20230530	163000	788767300	187200	187200	187200	187200	0
130	20230530	162900	788767300	187200	187200	187200	187200	0
131	20230530	162800	788767300	187200	187200	187200	187200	0
132	20230530	162700	788767300	187200	187200	187200	187200	0
133	20230530	162600	788767300	187200	187200	187200	187200	0
134	20230530	162500	788767300	187200	187200	187200	187200	0
135	20230530	162400	788767300	187200	187200	187200	187200	0
136	20230530	162300	788767300	187200	187200	187200	187200	0
137	20230530	162200	788767300	187200	187200	187200	187200	0
138	20230530	162100	788767300	187200	187200	187200	187200	0
139	20230530	162000	788767300	187200	187200	187200	187200	0
140	20230530	161900	788767300	187200	187200	187200	187200	0
141	20230530	161800	788767300	187200	187200	187200	187200	0
142	20230530	161700	788767300	187200	187200	187200	187200	0
143	20230530	161600	788767300	187200	187200	187200	187200	0
144	20230530	161500	788767300	187200	187200	187200	187200	0
145	20230530	161400	788767300	187200	187200	187200	187200	0
146	20230530	161300	788767300	187200	187200	187200	187200	0
147	20230530	161200	788767300	187200	187200	187200	187200	0
148	20230530	161100	788767300	187200	187200	187200	187200	0
149	20230530	161000	788767300	187200	187200	187200	187200	0
150	20230530	160900	788767300	187200	187200	187200	187200	0
151	20230530	160800	788767300	187200	187200	187200	187200	0
152	20230530	160700	788767300	187200	187200	187200	187200	51
153	20230530	160600	788767300	187200	187200	187200	187200	0
154	20230530	160500	788767300	187200	187200	187200	187200	0
155	20230530	160400	788767300	187200	187200	187200	187200	0
156	20230530	160300	788767300	187200	187200	187200	187200	0
157	20230530	160200	788767300	187200	187200	187200	187200	0
158	20230530	160100	788767300	187200	187200	187200	187200	0
159	20230530	160000	788767300	187200	187200	187200	187200	0
160	20230530	155900	788767300	187200	187200	187200	187200	0
161	20230530	155800	788767300	187200	187200	187200	187200	0
162	20230530	155700	788767300	187200	187200	187200	187200	0
163	20230530	155600	788767300	187200	187200	187200	187200	0
164	20230530	155500	788767300	187200	187200	187200	187200	0
165	20230530	155400	788767300	187200	187200	187200	187200	0
166	20230530	155300	788767300	187200	187200	187200	187200	0
167	20230530	155200	788767300	187200	187200	187200	187200	0
168	20230530	155100	788767300	187200	187200	187200	187200	0
169	20230530	155000	788767300	187200	187200	187200	187200	0
170	20230530	154900	788767300	187200	187200	187200	187200	0
171	20230530	154800	788767300	187200	187200	187200	187200	0
172	20230530	154700	788767300	187200	187200	187200	187200	0
173	20230530	154600	788767300	187200	187200	187200	187200	0
174	20230530	154500	788767300	187200	187200	187200	187200	0
175	20230530	154400	788767300	187200	187200	187200	187200	0
176	20230530	154300	788767300	187200	187200	187200	187200	0
177	20230530	154200	788767300	187200	187200	187200	187200	0
178	20230530	154100	788767300	187200	187200	187200	187200	0
179	20230530	154000	788767300	187200	187200	187200	187200	0
180	20230530	153900	788767300	187200	187200	187200	187200	0
181	20230530	153800	788767300	187200	187200	187200	187200	0
182	20230530	153700	788767300	187200	187200	187200	187200	51
183	20230530	153600	788767300	187200	187200	187200	187200	0
184	20230530	153500	788767300	187200	187200	187200	187200	0
185	20230530	153400	788767300	187200	187200	187200	187200	0
186	20230530	153300	788767300	187200	187200	187200	187200	0
187	20230530	153200	788767300	187200	187200	187200	187200	0
188	20230530	153100	788767300	187200	187200	187200	187200	0
189	20230530	153000	788767300	187200	187200	187200	187200	51
190	20230530	152900	779220100	187200	187200	187200	187200	0
191	20230530	152800	779220100	187200	187200	187200	187200	0
192	20230530	152700	779220100	187200	187200	187200	187200	0
193	20230530	152600	779220100	187200	187200	187200	187200	0
194	20230530	152500	779220100	187200	187200	187200	187200	0
195	20230530	152400	779220100	187200	187200	187200	187200	0
196	20230530	152300	779220100	187200	187200	187200	187200	0
197	20230530	152200	779220100	187200	187200	187200	187200	0
198	20230530	152100	779220100	187200	187200	187200	187200	0
199	20230530	152000	779220100	187200	187200	187200	187200	0
200	20230530	151900	779220100	187200	187200	187200	187200	18
201	20230530	151800	775850500	187200	187200	187200	187200	7
202	20230530	151700	774540100	187200	187200	187200	187200	2
203	20230530	151600	774165700	187100	187100	187100	187100	5
204	20230530	151500	773230200	187200	187200	187200	187200	1
205	20230530	151400	773043000	187100	187100	187100	187100	0
206	20230530	151300	773043000	187100	187200	187200	187100	9
207	20230530	151200	771358400	187200	187200	187200	187200	2
208	20230530	151100	770984000	187100	187100	187100	187100	5
209	20230530	151000	770048500	187100	187100	187100	187100	6
210	20230530	150900	768925900	187200	187200	187200	187200	2
211	20230530	150800	768551500	187200	187200	187200	187200	9
212	20230530	150700	766866700	187200	187200	187200	187200	1
213	20230530	150600	766679500	187100	187100	187100	187100	0
214	20230530	150500	766679500	187100	187100	187100	187100	30
215	20230530	150400	761066500	187100	187200	187200	187100	7
216	20230530	150300	759756700	187200	187200	187200	187200	75
217	20230530	150200	745716700	187200	187200	187200	187200	1
218	20230530	150100	745529500	187200	187200	187200	187200	0
219	20230530	150000	745529500	187200	187200	187200	187200	1
220	20230530	145900	745342300	187200	187200	187200	187100	19
221	20230530	145800	741785700	187200	187200	187200	187200	0
222	20230530	145700	741785700	187200	187200	187200	187200	1
223	20230530	145600	741598500	187200	187200	187200	187200	1
224	20230530	145500	741411300	187200	187200	187200	187200	0
225	20230530	145400	741411300	187200	187200	187200	187200	1
226	20230530	145300	741224100	187200	187200	187200	187200	0
227	20230530	145200	741224100	187200	187200	187200	187200	1
228	20230530	145100	741036900	187200	187200	187200	187200	1
229	20230530	145000	740849700	187200	187200	187200	187200	0
230	20230530	144900	740849700	187200	187200	187200	187200	1
231	20230530	144800	740662500	187200	187200	187200	187200	1
232	20230530	144700	740475300	187100	187200	187200	187100	13
233	20230530	144600	738041800	187200	187200	187200	187200	1
234	20230530	144500	737854600	187200	187200	187200	187200	0
235	20230530	144400	737854600	187200	187200	187200	187200	1
236	20230530	144300	737667400	187200	187200	187200	187200	1
237	20230530	144200	737480200	187200	187200	187200	187200	0
238	20230530	144100	737480200	187200	187200	187200	187200	1
239	20230530	144000	737293000	187200	187200	187200	187200	0
240	20230530	143900	737293000	187200	187200	187200	187200	1
241	20230530	143800	737105800	187200	187200	187200	187200	1
242	20230530	143700	736918600	187200	187200	187200	187200	0
243	20230530	143600	736918600	187200	187200	187200	187200	1
244	20230530	143500	736731400	187200	187200	187200	187200	1
245	20230530	143400	736544200	187200	187200	187200	187200	0
246	20230530	143300	736544200	187200	187200	187200	187100	15
247	20230530	143200	733736300	187200	187200	187200	187200	0
248	20230530	143100	733736300	187200	187200	187200	187200	1
249	20230530	143000	733549100	187200	187200	187200	187200	1
250	20230530	142900	733361900	187200	187200	187200	187200	0
251	20230530	142800	733361900	187200	187200	187200	187200	1
252	20230530	142700	733174700	187200	187200	187200	187200	1
253	20230530	142600	732987500	187200	187200	187200	187200	0
254	20230530	142500	732987500	187200	187200	187200	187200	1
255	20230530	142400	732800300	187200	187200	187200	187200	0
256	20230530	142300	732800300	187200	187200	187200	187200	1
257	20230530	142200	732613100	187200	187200	187200	187200	1
258	20230530	142100	732425900	187200	187200	187200	187200	0
259	20230530	142000	732425900	187200	187200	187200	187200	1
260	20230530	141900	732238700	187200	187200	187200	187200	1
261	20230530	141800	732051500	187200	187100	187200	187100	3
262	20230530	141700	731490100	187100	187100	187100	187100	0
263	20230530	141600	731490100	187100	187200	187200	187100	12
264	20230530	141500	729243800	187200	187200	187200	187200	2
265	20230530	141400	728869400	187200	187200	187200	187200	0
266	20230530	141300	728869400	187200	187200	187200	187200	0
267	20230530	141200	728869400	187200	187200	187200	187200	2
268	20230530	141100	728495000	187100	187100	187100	187100	0
269	20230530	141000	728495000	187100	187100	187100	187100	0
270	20230530	140900	728495000	187100	187200	187200	187100	3
271	20230530	140800	727933500	187100	187100	187100	187100	7
272	20230530	140700	726623800	187200	187200	187200	187200	0
273	20230530	140600	726623800	187200	187200	187200	187200	2
274	20230530	140500	726249400	187200	187200	187200	187200	0
275	20230530	140400	726249400	187200	187200	187200	187200	0
276	20230530	140300	726249400	187200	187200	187200	187200	2
277	20230530	140200	725875000	187200	187200	187200	187200	0
278	20230530	140100	725875000	187200	187200	187200	187200	0
279	20230530	140000	725875000	187200	187200	187200	187200	0
280	20230530	135900	725875000	187200	187200	187200	187200	12
281	20230530	135800	723628600	187200	187200	187200	187200	0
282	20230530	135700	723628600	187200	187200	187200	187200	0
283	20230530	135600	723628600	187200	187200	187200	187200	2
284	20230530	135500	723254200	187200	187200	187200	187200	0
285	20230530	135400	723254200	187200	187200	187200	187200	0
286	20230530	135300	723254200	187200	187200	187200	187200	2
287	20230530	135200	722879800	187200	187200	187200	187200	0
288	20230530	135100	722879800	187200	187200	187200	187200	0
289	20230530	135000	722879800	187200	187200	187200	187200	2
290	20230530	134900	722505400	187200	187200	187200	187200	0
291	20230530	134800	722505400	187200	187200	187200	187200	0
292	20230530	134700	722505400	187200	187200	187200	187200	0
293	20230530	134600	722505400	187200	187200	187200	187200	2
294	20230530	134500	722131000	187200	187200	187200	187200	0
295	20230530	134400	722131000	187200	187200	187200	187200	0
296	20230530	134300	722131000	187200	187200	187200	187200	2
297	20230530	134200	721756600	187200	187200	187200	187200	0
298	20230530	134100	721756600	187200	187200	187200	187200	0
299	20230530	134000	721756600	187200	187200	187200	187200	2
300	20230530	133900	721382200	187200	187200	187200	187200	0
301	20230530	133800	721382200	187200	187200	187200	187200	12
302	20230530	133700	719135800	187200	187200	187200	187200	2
303	20230530	133600	718761400	187200	187200	187200	187200	0
304	20230530	133500	718761400	187200	187200	187200	187200	12
305	20230530	133400	716515000	187200	187200	187200	187200	2
306	20230530	133300	716140600	187200	187200	187200	187200	0
307	20230530	133200	716140600	187200	187200	187200	187200	0
308	20230530	133100	716140600	187200	187200	187200	187200	0
309	20230530	133000	716140600	187200	187200	187200	187200	2
310	20230530	132900	715766200	187200	187200	187200	187200	0
311	20230530	132800	715766200	187200	187200	187200	187200	0
312	20230530	132700	715766200	187200	187200	187200	187200	7
313	20230530	132600	714455800	187200	187200	187200	187200	0
314	20230530	132500	714455800	187200	187200	187200	187200	0
315	20230530	132400	714455800	187200	187200	187200	187200	2
316	20230530	132300	714081400	187200	187200	187200	187200	0
317	20230530	132200	714081400	187200	187200	187200	187200	0
318	20230530	132100	714081400	187200	187200	187200	187200	2
319	20230530	132000	713707000	187200	187200	187200	187200	0
320	20230530	131900	713707000	187200	187200	187200	187200	0
321	20230530	131800	713707000	187200	187200	187200	187200	0
322	20230530	131700	713707000	187200	187200	187200	187200	14
323	20230530	131600	711086200	187200	187200	187200	187200	0
324	20230530	131500	711086200	187200	187200	187200	187200	0
325	20230530	131400	711086200	187200	187200	187200	187200	2
326	20230530	131300	710711800	187200	187200	187200	187200	0
327	20230530	131200	710711800	187200	187200	187200	187200	0
328	20230530	131100	710711800	187200	187200	187200	187200	2
329	20230530	131000	710337400	187200	187100	187200	187100	9
330	20230530	130900	708652700	187100	187100	187100	187100	0
331	20230530	130800	708652700	187100	187100	187100	187100	0
332	20230530	130700	708652700	187100	187100	187100	187100	0
333	20230530	130600	708652700	187100	187100	187100	187100	0
334	20230530	130500	708652700	187100	187100	187100	187100	0
335	20230530	130400	708652700	187100	187100	187100	187100	0
336	20230530	130300	708652700	187100	187100	187100	187100	0
337	20230530	130200	708652700	187100	187100	187100	187100	0
338	20230530	130100	708652700	187100	187100	187100	187100	0
339	20230530	130000	708652700	187100	187100	187100	187100	1
340	20230530	125900	708465600	187100	187100	187100	187100	0
341	20230530	125800	708465600	187100	187100	187100	187100	43
342	20230530	125700	700420300	187200	187200	187200	187200	0
343	20230530	125600	700420300	187200	187200	187200	187200	2
344	20230530	125500	700045900	187200	187200	187200	187200	0
345	20230530	125400	700045900	187200	187200	187200	187200	0
346	20230530	125300	700045900	187200	187200	187200	187200	2
347	20230530	125200	699671500	187200	187200	187200	187200	0
348	20230530	125100	699671500	187200	187200	187200	187200	0
349	20230530	125000	699671500	187200	187200	187200	187200	2
350	20230530	124900	699297100	187100	187200	187200	187100	10
351	20230530	124800	697425200	187200	187200	187200	187200	0
352	20230530	124700	697425200	187200	187200	187200	187200	2
353	20230530	124600	697050800	187100	187100	187100	187100	0
354	20230530	124500	697050800	187100	187100	187100	187100	0
355	20230530	124400	697050800	187100	187100	187100	187100	98
356	20230530	124300	678715000	187100	187000	187100	187000	5
357	20230530	124200	677779800	187000	187000	187000	187000	47
358	20230530	124100	668990800	187000	187000	187000	187000	0
359	20230530	124000	668990800	187000	187100	187100	187000	2
360	20230530	123900	668616700	187000	187100	187100	187000	13
361	20230530	123800	666185600	187000	187000	187000	187000	0
362	20230530	123700	666185600	187000	187100	187100	187000	112
363	20230530	123600	645241500	187000	187000	187000	187000	5
364	20230530	123500	644306500	187100	187100	187100	187100	1
365	20230530	123400	644119400	187100	187100	187100	187100	1
366	20230530	123300	643932300	187100	187100	187100	187100	0
367	20230530	123200	643932300	187100	187100	187100	187100	1
368	20230530	123100	643745200	187100	187100	187100	187100	0
369	20230530	123000	643745200	187100	187100	187100	187100	1
370	20230530	122900	643558100	187100	187100	187100	187100	1
371	20230530	122800	643371000	187100	187100	187100	187100	0
372	20230530	122700	643371000	187100	187100	187100	187100	1
373	20230530	122600	643183900	187100	187100	187100	187100	0
374	20230530	122500	643183900	187100	187100	187100	187100	1
375	20230530	122400	642996800	187100	187100	187100	187100	1
376	20230530	122300	642809700	187100	187100	187100	187100	0
377	20230530	122200	642809700	187100	187100	187100	187100	1
378	20230530	122100	642622600	187100	187100	187100	187100	0
379	20230530	122000	642622600	187100	187100	187100	187100	1
380	20230530	121900	642435500	187100	187100	187100	187100	0
381	20230530	121800	642435500	187100	187100	187100	187100	1
382	20230530	121700	642248400	187100	187100	187100	187100	0
383	20230530	121600	642248400	187100	187100	187100	187100	1
384	20230530	121500	642061300	187100	187100	187100	187100	1
385	20230530	121400	641874200	187100	187100	187100	187100	0
386	20230530	121300	641874200	187100	187100	187100	187100	1
387	20230530	121200	641687100	187100	187000	187100	187000	23
388	20230530	121100	637386000	187100	187100	187100	187100	0
389	20230530	121000	637386000	187100	187100	187100	187100	0
390	20230530	120900	637386000	187100	187100	187100	187100	0
391	20230530	120800	637386000	187100	187100	187100	187100	0
392	20230530	120700	637386000	187100	187100	187100	187100	0
393	20230530	120600	637386000	187100	187100	187100	187100	0
394	20230530	120500	637386000	187100	187100	187100	187100	1
395	20230530	120400	637198900	187100	187100	187100	187100	0
396	20230530	120300	637198900	187100	187100	187100	187100	0
397	20230530	120200	637198900	187100	187100	187100	187100	17
398	20230530	120100	634018200	187100	187100	187100	187100	10
399	20230530	120000	632147200	187200	187200	187200	187200	0
400	20230530	115900	632147200	187200	187100	187200	187100	12
401	20230530	115800	629901800	187100	187100	187100	187100	10
402	20230530	115700	628030800	187200	187200	187200	187200	0
403	20230530	115600	628030800	187200	187200	187200	187200	2
404	20230530	115500	627656400	187200	187200	187200	187200	0
405	20230530	115400	627656400	187200	187200	187200	187200	0
406	20230530	115300	627656400	187200	187200	187200	187200	0
407	20230530	115200	627656400	187200	187200	187200	187200	2
408	20230530	115100	627282000	187200	187200	187200	187200	0
409	20230530	115000	627282000	187200	187200	187200	187200	0
410	20230530	114900	627282000	187200	187200	187200	187200	2
411	20230530	114800	626907600	187200	187200	187200	187200	0
412	20230530	114700	626907600	187200	187200	187200	187200	0
413	20230530	114600	626907600	187200	187200	187200	187200	2
414	20230530	114500	626533200	187100	187100	187100	187100	0
415	20230530	114400	626533200	187100	187100	187100	187100	5
416	20230530	114300	625597700	187200	187200	187200	187200	0
417	20230530	114200	625597700	187200	187200	187200	187200	2
418	20230530	114100	625223300	187100	187100	187100	187100	0
419	20230530	114000	625223300	187100	187100	187100	187100	0
420	20230530	113900	625223300	187100	187100	187200	187100	20
421	20230530	113800	621481000	187100	187100	187100	187100	0
422	20230530	113700	621481000	187100	187100	187100	187100	10
423	20230530	113600	619610000	187100	187100	187100	187100	0
424	20230530	113500	619610000	187100	187100	187100	187100	2
425	20230530	113400	619235800	187100	187100	187100	187100	0
426	20230530	113300	619235800	187100	187100	187100	187100	0
427	20230530	113200	619235800	187100	187100	187100	187100	2
428	20230530	113100	618861600	187100	187100	187100	187100	0
429	20230530	113000	618861600	187100	187100	187100	187100	0
430	20230530	112900	618861600	187100	187100	187100	187100	2
431	20230530	112800	618487400	187100	187100	187100	187100	0
432	20230530	112700	618487400	187100	187100	187100	187100	0
433	20230530	112600	618487400	187100	187100	187100	187100	2
434	20230530	112500	618113200	187100	187100	187100	187100	0
435	20230530	112400	618113200	187100	187100	187100	187100	1
436	20230530	112300	617926100	187100	187100	187100	187100	0
437	20230530	112200	617926100	187100	187100	187100	187100	0
438	20230530	112100	617926100	187100	187100	187100	187100	1
439	20230530	112000	617739000	187100	187100	187100	187100	85
440	20230530	111900	601835500	187200	187200	187200	187200	2
441	20230530	111800	601461100	187200	187200	187200	187200	0
442	20230530	111700	601461100	187200	187200	187200	187200	0
443	20230530	111600	601461100	187200	187200	187200	187200	2
444	20230530	111500	601086700	187200	187200	187200	187200	13
445	20230530	111400	598653100	187200	187200	187200	187200	0
446	20230530	111300	598653100	187200	187200	187200	187200	2
447	20230530	111200	598278700	187200	187200	187200	187200	0
448	20230530	111100	598278700	187200	187200	187200	187200	0
449	20230530	111000	598278700	187200	187200	187200	187200	0
450	20230530	110900	598278700	187200	187200	187200	187200	2
451	20230530	110800	597904300	187100	187100	187100	187100	4
452	20230530	110700	597155900	187200	187200	187200	187200	0
453	20230530	110600	597155900	187200	187200	187200	187200	2
454	20230530	110500	596781500	187200	187200	187200	187200	0
455	20230530	110400	596781500	187200	187200	187200	187200	0
456	20230530	110300	596781500	187200	187200	187200	187200	2
457	20230530	110200	596407100	187200	187200	187200	187200	0
458	20230530	110100	596407100	187200	187200	187200	187200	0
459	20230530	110000	596407100	187200	187200	187200	187200	2
460	20230530	105900	596032700	187200	187200	187200	187200	0
461	20230530	105800	596032700	187200	187200	187200	187200	0
462	20230530	105700	596032700	187200	187200	187200	187200	0
463	20230530	105600	596032700	187200	187200	187200	187200	2
464	20230530	105500	595658300	187200	187200	187200	187200	0
465	20230530	105400	595658300	187200	187200	187200	187200	0
466	20230530	105300	595658300	187200	187200	187200	187200	2
467	20230530	105200	595283900	187100	187100	187100	187100	0
468	20230530	105100	595283900	187100	187100	187100	187100	0
469	20230530	105000	595283900	187100	187100	187100	187100	0
470	20230530	104900	595283900	187100	187100	187100	187100	3
471	20230530	104800	594722600	187100	187100	187100	187100	19
472	20230530	104700	591167700	187200	187200	187200	187200	13
473	20230530	104600	588734100	187100	187100	187100	187100	0
474	20230530	104500	588734100	187100	187100	187100	187100	0
475	20230530	104400	588734100	187100	187200	187200	187100	5
476	20230530	104300	587798400	187200	187200	187200	187200	0
477	20230530	104200	587798400	187200	187200	187200	187200	1
478	20230530	104100	587611200	187100	187100	187100	187100	0
479	20230530	104000	587611200	187100	187200	187200	187100	7
480	20230530	103900	586301300	187100	187100	187100	187100	1
481	20230530	103800	586114200	187200	187200	187200	187200	0
482	20230530	103700	586114200	187200	187200	187200	187200	2
483	20230530	103600	585739800	187100	187100	187100	187100	2
484	20230530	103500	585365600	187200	187200	187200	187200	0
485	20230530	103400	585365600	187200	187200	187200	187200	0
486	20230530	103300	585365600	187200	187200	187200	187200	0
487	20230530	103200	585365600	187200	187200	187200	187200	0
488	20230530	103100	585365600	187200	187200	187200	187200	0
489	20230530	103000	585365600	187200	187200	187200	187200	0
490	20230530	102900	585365600	187200	187200	187200	187200	0
491	20230530	102800	585365600	187200	187200	187200	187200	0
492	20230530	102700	585365600	187200	187200	187200	187200	0
493	20230530	102600	585365600	187200	187200	187200	187200	3
494	20230530	102500	584804000	187100	187100	187100	187100	0
495	20230530	102400	584804000	187100	187100	187100	187100	1
496	20230530	102300	584616900	187100	187100	187100	187100	0
497	20230530	102200	584616900	187100	187100	187100	187100	2
498	20230530	102100	584242700	187100	187100	187100	187100	0
499	20230530	102000	584242700	187100	187100	187100	187100	7
500	20230530	101900	582933000	187100	187100	187100	187100	0
501	20230530	101800	582933000	187100	187100	187100	187100	0
502	20230530	101700	582933000	187100	187100	187100	187100	0
503	20230530	101600	582933000	187100	187100	187100	187100	0
504	20230530	101500	582933000	187100	187100	187100	187100	0
505	20230530	101400	582933000	187100	187100	187100	187100	3
506	20230530	101300	582371700	187100	187100	187100	187100	0
507	20230530	101200	582371700	187100	187100	187100	187100	0
508	20230530	101100	582371700	187100	187000	187100	187000	18
509	20230530	101000	579005000	187000	187000	187000	187000	0
510	20230530	100900	579005000	187000	187000	187000	187000	1
511	20230530	100800	578818000	187000	187000	187000	187000	17
512	20230530	100700	575639000	187000	187000	187000	187000	20
513	20230530	100600	571899000	187000	187000	187000	187000	8
514	20230530	100500	570403000	187000	187000	187000	187000	10
515	20230530	100400	568533000	187000	187000	187000	187000	10
516	20230530	100300	566663000	187000	187000	187000	187000	1
517	20230530	100200	566476000	187100	187100	187100	187100	0
518	20230530	100100	566476000	187100	187100	187100	187100	0
519	20230530	100000	566476000	187100	187100	187100	187000	3
520	20230530	095900	565914800	187100	187100	187100	187100	0
521	20230530	095800	565914800	187100	187100	187100	187100	0
522	20230530	095700	565914800	187100	187100	187100	187100	7
523	20230530	095600	564605100	187000	187000	187000	187000	10
524	20230530	095500	562735100	187000	187000	187000	187000	5
525	20230530	095400	561800100	187000	187000	187000	187000	1
526	20230530	095300	561613100	187100	187100	187100	187100	3
527	20230530	095200	561051800	187100	187000	187100	187000	181
528	20230530	095100	527204700	187100	187100	187100	187100	0
529	20230530	095000	527204700	187100	187100	187100	187100	0
530	20230530	094900	527204700	187100	187100	187100	187100	7
531	20230530	094800	525895000	187100	187100	187100	187100	4
532	20230530	094700	525146600	187000	187000	187000	187000	1
533	20230530	094600	524959600	187000	187000	187000	187000	2
534	20230530	094500	524585600	187000	187000	187000	187000	1
535	20230530	094400	524398600	187000	187000	187000	187000	11
536	20230530	094300	522341600	187000	187000	187000	187000	30
537	20230530	094200	516731600	187100	187100	187100	187100	0
538	20230530	094100	516731600	187100	187100	187100	187100	0
539	20230530	094000	516731600	187100	187100	187100	187100	0
540	20230530	093900	516731600	187100	187100	187100	187100	0
541	20230530	093800	516731600	187100	187000	187100	187000	310
542	20230530	093700	458761500	187100	187100	187100	187000	29
543	20230530	093600	453337200	187100	187100	187100	187100	0
544	20230530	093500	453337200	187100	187100	187100	187100	0
545	20230530	093400	453337200	187100	187100	187100	187100	0
546	20230530	093300	453337200	187100	187100	187100	187100	1
547	20230530	093200	453150100	187200	187200	187200	187200	0
548	20230530	093100	453150100	187200	187200	187200	187200	0
549	20230530	093000	453150100	187200	187000	187200	187000	40
550	20230530	092900	445668100	187000	187000	187000	187000	0
551	20230530	092800	445668100	187000	187000	187000	187000	0
552	20230530	092700	445668100	187000	187000	187000	187000	0
553	20230530	092600	445668100	187000	187100	187100	187000	15
554	20230530	092500	442861700	187200	187100	187200	187100	13
555	20230530	092400	440429300	187000	187000	187000	187000	0
556	20230530	092300	440429300	187000	187000	187000	187000	0
557	20230530	092200	440429300	187000	187000	187000	187000	30
558	20230530	092100	434819300	187000	187000	187000	187000	0
559	20230530	092000	434819300	187000	187000	187000	187000	2
560	20230530	091900	434445300	187000	187000	187000	187000	0
561	20230530	091800	434445300	187000	187000	187000	187000	10
562	20230530	091700	432575300	187000	187000	187000	187000	0
563	20230530	091600	432575300	187000	187000	187000	187000	10
564	20230530	091500	430705300	187200	187200	187200	187200	3
565	20230530	091400	430143700	186900	186800	186900	186800	11
566	20230530	091300	428088200	186800	186800	186800	186800	5
567	20230530	091200	427154200	186900	186800	186900	186800	20
568	20230530	091100	423418100	186800	186800	186800	186700	46
569	20230530	091000	414826100	186200	187100	187100	186200	1297
570	20230530	090900	172461500	187100	187300	187300	187100	549
571	20230530	090800	69700000	187200	187200	187200	187200	0
572	20230530	090700	69700000	187200	187200	187200	187200	0
573	20230530	090600	69700000	187200	187200	187200	187200	0
574	20230530	090500	69700000	187200	187300	187300	187200	46
575	20230530	090400	61085400	187300	187400	187400	187300	98
576	20230530	090300	42729800	187400	187400	187400	187400	0
577	20230530	090200	42729800	187400	187500	187500	187400	35
578	20230530	090100	36170700	187500	187500	187500	187500	7
579	20230530	090000	34858200	187400	187400	187500	187400	186