KissMeData/017940/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	211500	517587100	50600	50600	50600	50600	427
3	20230531	211400	517587100	50600	50600	50600	50600	0
4	20230531	211300	517587100	50600	50600	50600	50600	0
5	20230531	211200	517587100	50600	50600	50600	50600	0
6	20230531	211100	517587100	50600	50600	50600	50600	0
7	20230531	211000	517587100	50600	50600	50600	50600	0
8	20230531	210900	517587100	50600	50600	50600	50600	0
9	20230531	210800	517587100	50600	50600	50600	50600	0
10	20230531	210700	517587100	50600	50600	50600	50600	0
11	20230531	210600	517587100	50600	50600	50600	50600	0
12	20230531	210500	517587100	50600	50600	50600	50600	0
13	20230531	210400	517587100	50600	50600	50600	50600	0
14	20230531	210300	517587100	50600	50600	50600	50600	0
15	20230531	210200	517587100	50600	50600	50600	50600	0
16	20230531	210100	517587100	50600	50600	50600	50600	0
17	20230531	210000	517587100	50600	50600	50600	50600	0
18	20230531	205900	517587100	50600	50600	50600	50600	0
19	20230531	205800	517587100	50600	50600	50600	50600	0
20	20230531	205700	517587100	50600	50600	50600	50600	0
21	20230531	205600	517587100	50600	50600	50600	50600	0
22	20230531	205500	517587100	50600	50600	50600	50600	0
23	20230531	205400	517587100	50600	50600	50600	50600	0
24	20230531	205300	517587100	50600	50600	50600	50600	0
25	20230531	205200	517587100	50600	50600	50600	50600	0
26	20230531	205100	517587100	50600	50600	50600	50600	0
27	20230531	205000	517587100	50600	50600	50600	50600	0
28	20230531	204900	517587100	50600	50600	50600	50600	0
29	20230531	204800	517587100	50600	50600	50600	50600	0
30	20230531	204700	517587100	50600	50600	50600	50600	0
31	20230531	204600	517587100	50600	50600	50600	50600	0
32	20230531	204500	517587100	50600	50600	50600	50600	427
33	20230531	204400	517587100	50600	50600	50600	50600	0
34	20230531	204300	517587100	50600	50600	50600	50600	0
35	20230531	204200	517587100	50600	50600	50600	50600	0
36	20230531	204100	517587100	50600	50600	50600	50600	0
37	20230531	204000	517587100	50600	50600	50600	50600	0
38	20230531	203900	517587100	50600	50600	50600	50600	0
39	20230531	203800	517587100	50600	50600	50600	50600	0
40	20230531	203700	517587100	50600	50600	50600	50600	0
41	20230531	203600	517587100	50600	50600	50600	50600	0
42	20230531	203500	517587100	50600	50600	50600	50600	0
43	20230531	203400	517587100	50600	50600	50600	50600	0
44	20230531	203300	517587100	50600	50600	50600	50600	0
45	20230531	203200	517587100	50600	50600	50600	50600	0
46	20230531	203100	517587100	50600	50600	50600	50600	0
47	20230531	203000	517587100	50600	50600	50600	50600	0
48	20230531	202900	517587100	50600	50600	50600	50600	0
49	20230531	202800	517587100	50600	50600	50600	50600	0
50	20230531	202700	517587100	50600	50600	50600	50600	0
51	20230531	202600	517587100	50600	50600	50600	50600	0
52	20230531	202500	517587100	50600	50600	50600	50600	0
53	20230531	202400	517587100	50600	50600	50600	50600	0
54	20230531	202300	517587100	50600	50600	50600	50600	0
55	20230531	202200	517587100	50600	50600	50600	50600	0
56	20230531	202100	517587100	50600	50600	50600	50600	0
57	20230531	202000	517587100	50600	50600	50600	50600	0
58	20230531	201900	517587100	50600	50600	50600	50600	0
59	20230531	201800	517587100	50600	50600	50600	50600	0
60	20230531	201700	517587100	50600	50600	50600	50600	0
61	20230531	201600	517587100	50600	50600	50600	50600	0
62	20230531	201500	517587100	50600	50600	50600	50600	427
63	20230531	201400	517587100	50600	50600	50600	50600	0
64	20230531	201300	517587100	50600	50600	50600	50600	0
65	20230531	201200	517587100	50600	50600	50600	50600	0
66	20230531	201100	517587100	50600	50600	50600	50600	0
67	20230531	201000	517587100	50600	50600	50600	50600	0
68	20230531	200900	517587100	50600	50600	50600	50600	0
69	20230531	200800	517587100	50600	50600	50600	50600	0
70	20230531	200700	517587100	50600	50600	50600	50600	0
71	20230531	200600	517587100	50600	50600	50600	50600	0
72	20230531	200500	517587100	50600	50600	50600	50600	0
73	20230531	200400	517587100	50600	50600	50600	50600	0
74	20230531	200300	517587100	50600	50600	50600	50600	0
75	20230531	200200	517587100	50600	50600	50600	50600	0
76	20230531	200100	517587100	50600	50600	50600	50600	0
77	20230531	200000	517587100	50600	50600	50600	50600	0
78	20230531	195900	517587100	50600	50600	50600	50600	0
79	20230531	195800	517587100	50600	50600	50600	50600	0
80	20230531	195700	517587100	50600	50600	50600	50600	0
81	20230531	195600	517587100	50600	50600	50600	50600	0
82	20230531	195500	517587100	50600	50600	50600	50600	0
83	20230531	195400	517587100	50600	50600	50600	50600	0
84	20230531	195300	517587100	50600	50600	50600	50600	0
85	20230531	195200	517587100	50600	50600	50600	50600	0
86	20230531	195100	517587100	50600	50600	50600	50600	0
87	20230531	195000	517587100	50600	50600	50600	50600	0
88	20230531	194900	517587100	50600	50600	50600	50600	0
89	20230531	194800	517587100	50600	50600	50600	50600	0
90	20230531	194700	517587100	50600	50600	50600	50600	0
91	20230531	194600	517587100	50600	50600	50600	50600	0
92	20230531	194500	517587100	50600	50600	50600	50600	427
93	20230531	194400	517587100	50600	50600	50600	50600	0
94	20230531	194300	517587100	50600	50600	50600	50600	0
95	20230531	194200	517587100	50600	50600	50600	50600	0
96	20230531	194100	517587100	50600	50600	50600	50600	0
97	20230531	194000	517587100	50600	50600	50600	50600	0
98	20230531	193900	517587100	50600	50600	50600	50600	0
99	20230531	193800	517587100	50600	50600	50600	50600	0
100	20230531	193700	517587100	50600	50600	50600	50600	0
101	20230531	193600	517587100	50600	50600	50600	50600	0
102	20230531	193500	517587100	50600	50600	50600	50600	0
103	20230531	193400	517587100	50600	50600	50600	50600	0
104	20230531	193300	517587100	50600	50600	50600	50600	0
105	20230531	193200	517587100	50600	50600	50600	50600	0
106	20230531	193100	517587100	50600	50600	50600	50600	0
107	20230531	193000	517587100	50600	50600	50600	50600	0
108	20230531	192900	517587100	50600	50600	50600	50600	0
109	20230531	192800	517587100	50600	50600	50600	50600	0
110	20230531	192700	517587100	50600	50600	50600	50600	0
111	20230531	192600	517587100	50600	50600	50600	50600	0
112	20230531	192500	517587100	50600	50600	50600	50600	0
113	20230531	192400	517587100	50600	50600	50600	50600	0
114	20230531	192300	517587100	50600	50600	50600	50600	0
115	20230531	192200	517587100	50600	50600	50600	50600	0
116	20230531	192100	517587100	50600	50600	50600	50600	0
117	20230531	192000	517587100	50600	50600	50600	50600	0
118	20230531	191900	517587100	50600	50600	50600	50600	0
119	20230531	191800	517587100	50600	50600	50600	50600	0
120	20230531	191700	517587100	50600	50600	50600	50600	0
121	20230531	191600	517587100	50600	50600	50600	50600	0
122	20230531	191500	517587100	50600	50600	50600	50600	427
123	20230531	191400	517587100	50600	50600	50600	50600	0
124	20230531	191300	517587100	50600	50600	50600	50600	0
125	20230531	191200	517587100	50600	50600	50600	50600	0
126	20230531	191100	517587100	50600	50600	50600	50600	0
127	20230531	191000	517587100	50600	50600	50600	50600	0
128	20230531	190900	517587100	50600	50600	50600	50600	0
129	20230531	190800	517587100	50600	50600	50600	50600	0
130	20230531	190700	517587100	50600	50600	50600	50600	0
131	20230531	190600	517587100	50600	50600	50600	50600	0
132	20230531	190500	517587100	50600	50600	50600	50600	0
133	20230531	190400	517587100	50600	50600	50600	50600	0
134	20230531	190300	517587100	50600	50600	50600	50600	0
135	20230531	190200	517587100	50600	50600	50600	50600	0
136	20230531	190100	517587100	50600	50600	50600	50600	0
137	20230531	190000	517587100	50600	50600	50600	50600	0
138	20230531	185900	517587100	50600	50600	50600	50600	0
139	20230531	185800	517587100	50600	50600	50600	50600	0
140	20230531	185700	517587100	50600	50600	50600	50600	0
141	20230531	185600	517587100	50600	50600	50600	50600	0
142	20230531	185500	517587100	50600	50600	50600	50600	0
143	20230531	185400	517587100	50600	50600	50600	50600	0
144	20230531	185300	517587100	50600	50600	50600	50600	0
145	20230531	185200	517587100	50600	50600	50600	50600	0
146	20230531	185100	517587100	50600	50600	50600	50600	0
147	20230531	185000	517587100	50600	50600	50600	50600	0
148	20230531	184900	517587100	50600	50600	50600	50600	0
149	20230531	184800	517587100	50600	50600	50600	50600	0
150	20230531	184700	517587100	50600	50600	50600	50600	0
151	20230531	184600	517587100	50600	50600	50600	50600	0
152	20230531	184500	517587100	50600	50600	50600	50600	427
153	20230531	184400	517587100	50600	50600	50600	50600	0
154	20230531	184300	517587100	50600	50600	50600	50600	0
155	20230531	184200	517587100	50600	50600	50600	50600	0
156	20230531	184100	517587100	50600	50600	50600	50600	0
157	20230531	184000	517587100	50600	50600	50600	50600	0
158	20230531	183900	517587100	50600	50600	50600	50600	0
159	20230531	183800	517587100	50600	50600	50600	50600	0
160	20230531	183700	517587100	50600	50600	50600	50600	0
161	20230531	183600	517587100	50600	50600	50600	50600	0
162	20230531	183500	517587100	50600	50600	50600	50600	0
163	20230531	183400	517587100	50600	50600	50600	50600	0
164	20230531	183300	517587100	50600	50600	50600	50600	0
165	20230531	183200	517587100	50600	50600	50600	50600	0
166	20230531	183100	517587100	50600	50600	50600	50600	0
167	20230531	183000	517587100	50600	50600	50600	50600	0
168	20230531	182900	517587100	50600	50600	50600	50600	0
169	20230531	182800	517587100	50600	50600	50600	50600	0
170	20230531	182700	517587100	50600	50600	50600	50600	0
171	20230531	182600	517587100	50600	50600	50600	50600	0
172	20230531	182500	517587100	50600	50600	50600	50600	0
173	20230531	182400	517587100	50600	50600	50600	50600	0
174	20230531	182300	517587100	50600	50600	50600	50600	0
175	20230531	182200	517587100	50600	50600	50600	50600	0
176	20230531	182100	517587100	50600	50600	50600	50600	0
177	20230531	182000	517587100	50600	50600	50600	50600	0
178	20230531	181900	517587100	50600	50600	50600	50600	0
179	20230531	181800	517587100	50600	50600	50600	50600	0
180	20230531	181700	517587100	50600	50600	50600	50600	0
181	20230531	181600	517587100	50600	50600	50600	50600	0
182	20230531	181500	517587100	50600	50600	50600	50600	427
183	20230531	181400	517587100	50600	50600	50600	50600	0
184	20230531	181300	517587100	50600	50600	50600	50600	0
185	20230531	181200	517587100	50600	50600	50600	50600	0
186	20230531	181100	517587100	50600	50600	50600	50600	0
187	20230531	181000	517587100	50600	50600	50600	50600	0
188	20230531	180900	517587100	50600	50600	50600	50600	0
189	20230531	180800	517587100	50600	50600	50600	50600	0
190	20230531	180700	517587100	50600	50600	50600	50600	0
191	20230531	180600	517587100	50600	50600	50600	50600	0
192	20230531	180500	517587100	50600	50600	50600	50600	0
193	20230531	180400	517587100	50600	50600	50600	50600	0
194	20230531	180300	517587100	50600	50600	50600	50600	0
195	20230531	180200	517587100	50600	50600	50600	50600	0
196	20230531	180100	517587100	50600	50600	50600	50600	0
197	20230531	180000	517587100	50600	50600	50600	50600	0
198	20230531	175900	517587100	50600	50600	50600	50600	0
199	20230531	175800	517587100	50600	50600	50600	50600	0
200	20230531	175700	517587100	50600	50600	50600	50600	0
201	20230531	175600	517587100	50600	50600	50600	50600	0
202	20230531	175500	517587100	50600	50600	50600	50600	0
203	20230531	175400	517587100	50600	50600	50600	50600	0
204	20230531	175300	517587100	50600	50600	50600	50600	0
205	20230531	175200	517587100	50600	50600	50600	50600	0
206	20230531	175100	517587100	50600	50600	50600	50600	0
207	20230531	175000	517587100	50600	50600	50600	50600	0
208	20230531	174900	517587100	50600	50600	50600	50600	0
209	20230531	174800	517587100	50600	50600	50600	50600	0
210	20230531	174700	517587100	50600	50600	50600	50600	0
211	20230531	174600	517587100	50600	50600	50600	50600	0
212	20230531	174500	517587100	50600	50600	50600	50600	427
213	20230531	174400	517587100	50600	50600	50600	50600	0
214	20230531	174300	517587100	50600	50600	50600	50600	0
215	20230531	174200	517587100	50600	50600	50600	50600	0
216	20230531	174100	517587100	50600	50600	50600	50600	0
217	20230531	174000	517587100	50600	50600	50600	50600	0
218	20230531	173900	517587100	50600	50600	50600	50600	0
219	20230531	173800	517587100	50600	50600	50600	50600	0
220	20230531	173700	517587100	50600	50600	50600	50600	0
221	20230531	173600	517587100	50600	50600	50600	50600	0
222	20230531	173500	517587100	50600	50600	50600	50600	0
223	20230531	173400	517587100	50600	50600	50600	50600	0
224	20230531	173300	517587100	50600	50600	50600	50600	0
225	20230531	173200	517587100	50600	50600	50600	50600	0
226	20230531	173100	517587100	50600	50600	50600	50600	0
227	20230531	173000	517587100	50600	50600	50600	50600	0
228	20230531	172900	517587100	50600	50600	50600	50600	0
229	20230531	172800	517587100	50600	50600	50600	50600	0
230	20230531	172700	517587100	50600	50600	50600	50600	0
231	20230531	172600	517587100	50600	50600	50600	50600	0
232	20230531	172500	517587100	50600	50600	50600	50600	0
233	20230531	172400	517587100	50600	50600	50600	50600	0
234	20230531	172300	517587100	50600	50600	50600	50600	0
235	20230531	172200	517587100	50600	50600	50600	50600	0
236	20230531	172100	517587100	50600	50600	50600	50600	0
237	20230531	172000	517587100	50600	50600	50600	50600	0
238	20230531	171900	517587100	50600	50600	50600	50600	0
239	20230531	171800	517587100	50600	50600	50600	50600	0
240	20230531	171700	517587100	50600	50600	50600	50600	0
241	20230531	171600	517587100	50600	50600	50600	50600	0
242	20230531	171500	517587100	50600	50600	50600	50600	427
243	20230531	171400	517587100	50600	50600	50600	50600	0
244	20230531	171300	517587100	50600	50600	50600	50600	0
245	20230531	171200	517587100	50600	50600	50600	50600	0
246	20230531	171100	517587100	50600	50600	50600	50600	0
247	20230531	171000	517587100	50600	50600	50600	50600	0
248	20230531	170900	517587100	50600	50600	50600	50600	0
249	20230531	170800	517587100	50600	50600	50600	50600	0
250	20230531	170700	517587100	50600	50600	50600	50600	0
251	20230531	170600	517587100	50600	50600	50600	50600	0
252	20230531	170500	517587100	50600	50600	50600	50600	0
253	20230531	170400	517587100	50600	50600	50600	50600	0
254	20230531	170300	517587100	50600	50600	50600	50600	0
255	20230531	170200	517587100	50600	50600	50600	50600	0
256	20230531	170100	517587100	50600	50600	50600	50600	0
257	20230531	170000	517587100	50600	50600	50600	50600	0
258	20230531	165900	517587100	50600	50600	50600	50600	0
259	20230531	165800	517587100	50600	50600	50600	50600	0
260	20230531	165700	517587100	50600	50600	50600	50600	0
261	20230531	165600	517587100	50600	50600	50600	50600	0
262	20230531	165500	517587100	50600	50600	50600	50600	0
263	20230531	165400	517587100	50600	50600	50600	50600	0
264	20230531	165300	517587100	50600	50600	50600	50600	0
265	20230531	165200	517587100	50600	50600	50600	50600	0
266	20230531	165100	517587100	50600	50600	50600	50600	0
267	20230531	165000	517587100	50600	50600	50600	50600	0
268	20230531	164900	517587100	50600	50600	50600	50600	0
269	20230531	164800	517587100	50600	50600	50600	50600	0
270	20230531	164700	517587100	50600	50600	50600	50600	0
271	20230531	164600	517587100	50600	50600	50600	50600	0
272	20230531	164500	517587100	50600	50600	50600	50600	427
273	20230531	164400	517587100	50600	50600	50600	50600	0
274	20230531	164300	517587100	50600	50600	50600	50600	0
275	20230531	164200	517587100	50600	50600	50600	50600	0
276	20230531	164100	517587100	50600	50600	50600	50600	0
277	20230531	164000	517587100	50600	50600	50600	50600	0
278	20230531	163900	517587100	50600	50600	50600	50600	0
279	20230531	163800	517587100	50600	50600	50600	50600	0
280	20230531	163700	517587100	50600	50600	50600	50600	0
281	20230531	163600	517587100	50600	50600	50600	50600	0
282	20230531	163500	517587100	50600	50600	50600	50600	0
283	20230531	163400	517587100	50600	50600	50600	50600	0
284	20230531	163300	517587100	50600	50600	50600	50600	0
285	20230531	163200	517587100	50600	50600	50600	50600	0
286	20230531	163100	517587100	50600	50600	50600	50600	0
287	20230531	163000	517587100	50600	50600	50600	50600	0
288	20230531	162900	517587100	50600	50600	50600	50600	0
289	20230531	162800	517587100	50600	50600	50600	50600	0
290	20230531	162700	517587100	50600	50600	50600	50600	0
291	20230531	162600	517587100	50600	50600	50600	50600	0
292	20230531	162500	517587100	50600	50600	50600	50600	0
293	20230531	162400	517587100	50600	50600	50600	50600	0
294	20230531	162300	517587100	50600	50600	50600	50600	0
295	20230531	162200	517587100	50600	50600	50600	50600	0
296	20230531	162100	517587100	50600	50600	50600	50600	0
297	20230531	162000	517587100	50600	50600	50600	50600	0
298	20230531	161900	517587100	50600	50600	50600	50600	0
299	20230531	161800	517587100	50600	50600	50600	50600	0
300	20230531	161700	517587100	50600	50600	50600	50600	0
301	20230531	161600	517587100	50600	50600	50600	50600	0
302	20230531	161500	517587100	50600	50600	50600	50600	427
303	20230531	161400	517587100	50600	50600	50600	50600	0
304	20230531	161300	517587100	50600	50600	50600	50600	0
305	20230531	161200	517587100	50600	50600	50600	50600	0
306	20230531	161100	517587100	50600	50600	50600	50600	0
307	20230531	161000	517587100	50600	50600	50600	50600	0
308	20230531	160900	517587100	50600	50600	50600	50600	0
309	20230531	160800	517587100	50600	50600	50600	50600	0
310	20230531	160700	517587100	50600	50600	50600	50600	0
311	20230531	160600	517587100	50600	50600	50600	50600	0
312	20230531	160500	517587100	50600	50600	50600	50600	0
313	20230531	160400	517587100	50600	50600	50600	50600	0
314	20230531	160300	517587100	50600	50600	50600	50600	0
315	20230531	160200	517587100	50600	50600	50600	50600	0
316	20230531	160100	517587100	50600	50600	50600	50600	0
317	20230531	160000	517587100	50600	50600	50600	50600	0
318	20230531	155900	517587100	50600	50600	50600	50600	0
319	20230531	155800	517587100	50600	50600	50600	50600	0
320	20230531	155700	517587100	50600	50600	50600	50600	0
321	20230531	155600	517587100	50600	50600	50600	50600	0
322	20230531	155500	517587100	50600	50600	50600	50600	0
323	20230531	155400	517587100	50600	50600	50600	50600	0
324	20230531	155300	517587100	50600	50600	50600	50600	0
325	20230531	155200	517587100	50600	50600	50600	50600	0
326	20230531	155100	517587100	50600	50600	50600	50600	0
327	20230531	155000	517587100	50600	50600	50600	50600	0
328	20230531	154900	517587100	50600	50600	50600	50600	0
329	20230531	154800	517587100	50600	50600	50600	50600	0
330	20230531	154700	517587100	50600	50600	50600	50600	0
331	20230531	154600	517587100	50600	50600	50600	50600	0
332	20230531	154500	517587100	50600	50600	50600	50600	427
333	20230531	154400	517587100	50600	50600	50600	50600	0
334	20230531	154300	517587100	50600	50600	50600	50600	0
335	20230531	154200	517587100	50600	50600	50600	50600	0
336	20230531	154100	517587100	50600	50600	50600	50600	0
337	20230531	154000	517587100	50600	50600	50600	50600	0
338	20230531	153900	517587100	50600	50600	50600	50600	0
339	20230531	153800	517587100	50600	50600	50600	50600	0
340	20230531	153700	517587100	50600	50600	50600	50600	0
341	20230531	153600	517587100	50600	50600	50600	50600	0
342	20230531	153500	517587100	50600	50600	50600	50600	0
343	20230531	153400	517587100	50600	50600	50600	50600	0
344	20230531	153300	517587100	50600	50600	50600	50600	0
345	20230531	153200	517587100	50600	50600	50600	50600	0
346	20230531	153100	517587100	50600	50600	50600	50600	0
347	20230531	153000	517587100	50600	50600	50600	50600	427
348	20230531	152900	495980900	50600	50600	50600	50600	0
349	20230531	152800	495980900	50600	50600	50600	50600	0
350	20230531	152700	495980900	50600	50600	50600	50600	0
351	20230531	152600	495980900	50600	50600	50600	50600	0
352	20230531	152500	495980900	50600	50600	50600	50600	0
353	20230531	152400	495980900	50600	50600	50600	50600	0
354	20230531	152300	495980900	50600	50600	50600	50600	0
355	20230531	152200	495980900	50600	50600	50600	50600	0
356	20230531	152100	495980900	50600	50600	50600	50600	0
357	20230531	152000	495980900	50600	50600	50600	50600	0
358	20230531	151900	495980900	50600	50300	50600	50200	135
359	20230531	151800	489190300	50300	50300	50300	50300	0
360	20230531	151700	489190300	50300	50300	50300	50300	0
361	20230531	151600	489190300	50300	50300	50300	50300	2
362	20230531	151500	489089700	50200	50300	50300	50200	14
363	20230531	151400	488386800	50300	50200	50300	50200	15
364	20230531	151300	487632700	50200	50300	50300	50200	2
365	20230531	151200	487532200	50500	50600	50600	50100	1360
366	20230531	151100	419365800	50600	50600	50600	50600	5
367	20230531	151000	419112800	50600	50400	50600	50400	3
368	20230531	150900	418961400	50600	50600	50600	50600	0
369	20230531	150800	418961400	50600	50600	50600	50600	7
370	20230531	150700	418607200	50600	50600	50600	50600	1
371	20230531	150600	418556600	50600	50600	50600	50600	0
372	20230531	150500	418556600	50600	50600	50600	50600	2
373	20230531	150400	418455400	50600	50600	50600	50600	1
374	20230531	150300	418404800	50600	50600	50600	50600	5
375	20230531	150200	418151800	50500	50600	50600	50500	13
376	20230531	150100	417494300	50500	50500	50500	50500	0
377	20230531	150000	417494300	50500	50500	50500	50500	16
378	20230531	145900	416686300	50500	50500	50500	50500	2
379	20230531	145800	416585300	50500	50500	50500	50500	0
380	20230531	145700	416585300	50500	50500	50500	50500	2
381	20230531	145600	416484300	50500	50500	50500	50500	5
382	20230531	145500	416231800	50600	50600	50600	50600	1
383	20230531	145400	416181200	50600	50500	50600	50500	2
384	20230531	145300	416080100	50400	50400	50400	50400	25
385	20230531	145200	414820100	50600	50600	50600	50600	1
386	20230531	145100	414769500	50600	50600	50600	50600	7
387	20230531	145000	414415300	50600	50600	50600	50600	0
388	20230531	144900	414415300	50600	50600	50600	50600	1
389	20230531	144800	414364700	50600	50600	50600	50600	1
390	20230531	144700	414314100	50600	50600	50600	50600	1
391	20230531	144600	414263500	50600	50600	50600	50600	1
392	20230531	144500	414212900	50600	50400	50600	50300	159
393	20230531	144400	406214200	50600	50500	50600	50500	20
394	20230531	144300	405203600	50600	50600	50600	50600	1
395	20230531	144200	405153000	50600	50600	50600	50600	1
396	20230531	144100	405102400	50600	50600	50600	50600	1
397	20230531	144000	405051800	50600	50600	50600	50600	1
398	20230531	143900	405001200	50600	50600	50600	50600	1
399	20230531	143800	404950600	50600	50600	50600	50600	1
400	20230531	143700	404900000	50600	50600	50600	50600	1
401	20230531	143600	404849400	50600	50600	50600	50600	1
402	20230531	143500	404798800	50600	50600	50600	50600	1
403	20230531	143400	404748200	50600	50600	50600	50600	1
404	20230531	143300	404697600	50600	50600	50600	50600	1
405	20230531	143200	404647000	50600	50600	50600	50600	1
406	20230531	143100	404596400	50600	50600	50600	50600	1
407	20230531	143000	404545800	50600	50600	50600	50600	3
408	20230531	142900	404394000	50600	50600	50600	50600	1
409	20230531	142800	404343400	50600	50300	50600	50300	331
410	20230531	142700	387693800	50600	50600	50600	50600	1
411	20230531	142600	387643200	50600	50600	50600	50600	1
412	20230531	142500	387592600	50600	50600	50600	50600	1
413	20230531	142400	387542000	50600	50600	50600	50600	1
414	20230531	142300	387491400	50600	50600	50600	50600	2
415	20230531	142200	387390200	50500	50600	50600	50500	274
416	20230531	142100	373553100	50500	50500	50500	50500	77
417	20230531	142000	369664600	50500	50500	50500	50500	1
418	20230531	141900	369614100	50500	50500	50500	50500	1
419	20230531	141800	369563600	50500	50500	50500	50500	1
420	20230531	141700	369513100	50500	50500	50500	50500	0
421	20230531	141600	369513100	50500	50500	50500	50400	60
422	20230531	141500	366488900	50400	50500	50500	50400	41
423	20230531	141400	364422400	50500	50500	50500	50500	0
424	20230531	141300	364422400	50500	50500	50500	50500	2
425	20230531	141200	364321400	50500	50500	50500	50500	1
426	20230531	141100	364270900	50500	50500	50500	50500	0
427	20230531	141000	364270900	50500	50500	50500	50500	3
428	20230531	140900	364119400	50500	50500	50500	50500	0
429	20230531	140800	364119400	50500	50500	50500	50500	1
430	20230531	140700	364068900	50500	50500	50500	50500	2
431	20230531	140600	363967900	50500	50500	50500	50500	0
432	20230531	140500	363967900	50500	50500	50500	50400	3
433	20230531	140400	363816500	50400	50400	50400	50400	1
434	20230531	140300	363766100	50400	50400	50400	50400	1
435	20230531	140200	363715700	50400	50400	50400	50400	30
436	20230531	140100	362203700	50400	50400	50400	50400	0
437	20230531	140000	362203700	50400	50300	50400	50300	2
438	20230531	135900	362103000	50400	50400	50400	50400	2
439	20230531	135800	362002200	50400	50400	50400	50400	5
440	20230531	135700	361750200	50500	50500	50500	50500	1
441	20230531	135600	361699700	50400	50500	50500	50400	6
442	20230531	135500	361397200	50500	50500	50500	50500	1
443	20230531	135400	361346700	50500	50500	50500	50500	2
444	20230531	135300	361245700	50500	50500	50500	50500	1
445	20230531	135200	361195200	50500	50500	50500	50500	1
446	20230531	135100	361144700	50500	50500	50500	50500	1
447	20230531	135000	361094200	50500	50400	50500	50400	41
448	20230531	134900	359027700	50500	50500	50500	50500	1
449	20230531	134800	358977200	50500	50500	50500	50500	1
450	20230531	134700	358926700	50500	50500	50500	50500	1
451	20230531	134600	358876200	50500	50500	50500	50500	1
452	20230531	134500	358825700	50500	50500	50500	50500	1
453	20230531	134400	358775200	50500	50500	50500	50500	1
454	20230531	134300	358724700	50500	50500	50500	50500	1
455	20230531	134200	358674200	50500	50500	50500	50500	1
456	20230531	134100	358623700	50500	50500	50500	50500	4
457	20230531	134000	358421700	50500	50500	50600	50500	207
458	20230531	133900	347968100	50600	50600	50600	50500	3
459	20230531	133800	347816400	50600	50600	50600	50600	16
460	20230531	133700	347006800	50600	50600	50600	50600	1
461	20230531	133600	346956200	50500	50500	50500	50500	6
462	20230531	133500	346653200	50500	50500	50500	50500	1
463	20230531	133400	346602700	50500	50500	50500	50500	1
464	20230531	133300	346552200	50600	50500	50600	50500	199
465	20230531	133200	336486000	50500	50500	50500	50500	1
466	20230531	133100	336435500	50400	50500	50500	50400	5
467	20230531	133000	336183400	50500	50400	50500	50400	2
468	20230531	132900	336082500	50400	50400	50400	50400	1
469	20230531	132800	336032100	50300	50400	50400	50300	52
470	20230531	132700	333416400	50400	50500	50500	50400	188
471	20230531	132600	323932500	50500	50700	50700	50500	3
472	20230531	132500	323780800	50600	50700	50700	50600	25
473	20230531	132400	322515700	50700	50700	50700	50700	1
474	20230531	132300	322465000	50700	50700	50700	50700	1
475	20230531	132200	322414300	50700	50700	50700	50700	0
476	20230531	132100	322414300	50700	50700	50700	50700	2
477	20230531	132000	322312900	50700	50700	50700	50700	1
478	20230531	131900	322262200	50700	50700	50700	50700	0
479	20230531	131800	322262200	50700	50700	50700	50700	11
480	20230531	131700	321704500	50600	50600	50600	50600	12
481	20230531	131600	321097300	50700	50700	50700	50700	1
482	20230531	131500	321046600	50700	50700	50700	50700	2
483	20230531	131400	320945200	50700	50700	50700	50700	0
484	20230531	131300	320945200	50700	50700	50700	50700	2
485	20230531	131200	320843800	50700	50700	50700	50700	2
486	20230531	131100	320742400	50700	50700	50700	50700	0
487	20230531	131000	320742400	50700	50600	50700	50600	7
488	20230531	130900	320388000	50700	50700	50700	50700	2
489	20230531	130800	320286600	50700	50700	50700	50700	1
490	20230531	130700	320235900	50700	50700	50700	50700	2
491	20230531	130600	320134500	50700	50700	50700	50700	0
492	20230531	130500	320134500	50700	50700	50700	50700	1
493	20230531	130400	320083800	50700	50700	50700	50700	2
494	20230531	130300	319982400	50700	50600	50700	50600	14
495	20230531	130200	319273900	50700	50700	50700	50700	1
496	20230531	130100	319223200	50700	50700	50700	50700	11
497	20230531	130000	318665500	50800	50700	50800	50700	10
498	20230531	125900	318158400	50800	50800	50800	50800	1
499	20230531	125800	318107600	50800	50700	50800	50700	100
500	20230531	125700	313037500	50800	50800	50800	50800	1
501	20230531	125600	312986700	50800	50800	50800	50800	5
502	20230531	125500	312732700	50800	50800	50800	50800	3
503	20230531	125400	312580300	50800	50800	50800	50800	1
504	20230531	125300	312529500	50800	50800	50800	50800	1
505	20230531	125200	312478700	50800	50800	50800	50800	1
506	20230531	125100	312427900	50800	50800	50800	50800	1
507	20230531	125000	312377100	50700	50800	50800	50700	2
508	20230531	124900	312275600	50800	50800	50800	50800	1
509	20230531	124800	312224800	50800	50800	50800	50800	3
510	20230531	124700	312072400	50700	50700	50700	50700	131
511	20230531	124600	305430700	50700	50700	50700	50700	1
512	20230531	124500	305380000	50700	50700	50700	50700	1
513	20230531	124400	305329300	50700	50700	50700	50700	1
514	20230531	124300	305278600	50700	50700	50700	50700	1
515	20230531	124200	305227900	50700	50700	50700	50700	1
516	20230531	124100	305177200	50700	50700	50700	50700	1
517	20230531	124000	305126500	50700	50700	50800	50700	11
518	20230531	123900	304568700	50800	50800	50800	50800	1
519	20230531	123800	304517900	50800	50800	50800	50800	2
520	20230531	123700	304416300	50800	50800	50800	50800	1
521	20230531	123600	304365500	50800	50800	50800	50800	1
522	20230531	123500	304314700	50800	50800	50800	50800	1
523	20230531	123400	304263900	50800	50800	50800	50800	1
524	20230531	123300	304213100	50800	50800	50800	50800	1
525	20230531	123200	304162300	50700	50700	50700	50700	19
526	20230531	123100	303199000	50600	50700	50700	50600	2
527	20230531	123000	303097700	50900	50900	50900	50900	0
528	20230531	122900	303097700	50900	50900	50900	50900	2
529	20230531	122800	302995900	50900	50900	50900	50900	2
530	20230531	122700	302894100	50900	50900	50900	50900	1
531	20230531	122600	302843200	50900	50900	50900	50900	2
532	20230531	122500	302741400	50900	50900	50900	50900	1
533	20230531	122400	302690500	50900	50900	50900	50900	1
534	20230531	122300	302639600	50800	50900	50900	50700	1018
535	20230531	122200	251019200	50900	50900	50900	50900	0
536	20230531	122100	251019200	50900	50900	50900	50900	2
537	20230531	122000	250917400	50900	50900	50900	50900	1
538	20230531	121900	250866500	50900	50900	50900	50900	0
539	20230531	121800	250866500	50900	50900	50900	50900	2
540	20230531	121700	250764700	50900	50900	50900	50900	2
541	20230531	121600	250662900	50900	50900	50900	50900	1
542	20230531	121500	250612000	50900	50900	50900	50900	2
543	20230531	121400	250510200	50900	50900	50900	50900	0
544	20230531	121300	250510200	50900	50900	50900	50900	1
545	20230531	121200	250459300	50900	50900	50900	50900	1
546	20230531	121100	250408400	50900	50700	50900	50700	12
547	20230531	121000	249799400	50800	50700	50800	50700	6
548	20230531	120900	249495100	50700	50800	50800	50700	7
549	20230531	120800	249140000	50800	50800	50800	50800	10
550	20230531	120700	248632000	50800	50800	50800	50800	1
551	20230531	120600	248581200	50800	50800	50800	50800	1
552	20230531	120500	248530400	50800	50800	50800	50800	1
553	20230531	120400	248479600	50800	50800	50800	50800	1
554	20230531	120300	248428800	50900	50900	50900	50900	1
555	20230531	120200	248377900	50900	50900	50900	50900	1
556	20230531	120100	248327000	50900	50900	50900	50900	1
557	20230531	120000	248276100	50900	50800	50900	50800	6
558	20230531	115900	247971200	51000	51000	51000	51000	1
559	20230531	115800	247920200	51000	51000	51000	51000	1
560	20230531	115700	247869200	51000	51000	51000	51000	1
561	20230531	115600	247818200	51000	51000	51000	51000	1
562	20230531	115500	247767200	51000	51000	51000	51000	1
563	20230531	115400	247716200	51000	51000	51000	51000	1
564	20230531	115300	247665200	51000	51000	51000	51000	1
565	20230531	115200	247614200	51000	51000	51000	51000	1
566	20230531	115100	247563200	51000	51000	51000	51000	1
567	20230531	115000	247512200	51000	51000	51000	51000	1
568	20230531	114900	247461200	51000	51000	51000	51000	1
569	20230531	114800	247410200	50800	51000	51000	50800	14
570	20230531	114700	246698800	51000	51000	51000	51000	1
571	20230531	114600	246647800	51000	51000	51000	51000	1
572	20230531	114500	246596800	50900	50900	50900	50900	1
573	20230531	114400	246545900	51000	51000	51000	51000	1
574	20230531	114300	246494900	51000	51000	51000	51000	1
575	20230531	114200	246443900	51000	50800	51000	50700	27
576	20230531	114100	245074300	50800	51000	51000	50800	483
577	20230531	114000	220511100	51000	50900	51000	50900	6
578	20230531	113900	220205600	51000	51000	51000	51000	1
579	20230531	113800	220154600	50900	50900	50900	50900	1
580	20230531	113700	220103700	51000	51000	51000	50900	3
581	20230531	113600	219950800	51000	51000	51000	51000	1
582	20230531	113500	219899800	51000	51000	51000	51000	0
583	20230531	113400	219899800	51000	51000	51000	51000	2
584	20230531	113300	219797800	51000	51000	51000	51000	1
585	20230531	113200	219746800	51000	51000	51000	51000	0
586	20230531	113100	219746800	51000	51000	51000	51000	22
587	20230531	113000	218624800	51000	51000	51000	51000	0
588	20230531	112900	218624800	51000	51000	51000	51000	2
589	20230531	112800	218522800	51000	51000	51000	51000	1
590	20230531	112700	218471800	51000	51000	51000	51000	20
591	20230531	112600	217451800	51000	51000	51000	51000	5
592	20230531	112500	217196800	51000	51000	51000	51000	196
593	20230531	112400	207200800	51000	51000	51000	51000	1
594	20230531	112300	207149800	51000	51000	51000	51000	201
595	20230531	112200	196898800	50900	50900	50900	50900	13
596	20230531	112100	196237100	51000	50800	51000	50800	212
597	20230531	112000	185435900	50800	50800	50800	50800	2
598	20230531	111900	185334300	50800	50800	50800	50800	0
599	20230531	111800	185334300	50800	50800	50800	50800	1
600	20230531	111700	185283500	50800	50800	50800	50800	1
601	20230531	111600	185232700	50800	50700	50900	50700	242
602	20230531	111500	172943000	50700	50700	50700	50700	1
603	20230531	111400	172892300	50700	50700	50700	50700	1
604	20230531	111300	172841600	50700	50700	50700	50700	1
605	20230531	111200	172790900	50500	50600	50700	50500	3
606	20230531	111100	172639100	50600	50600	50600	50600	1
607	20230531	111000	172588500	50600	50600	50600	50600	3
608	20230531	110900	172436700	50700	50700	50700	50700	1
609	20230531	110800	172386000	50700	50700	50700	50700	1
610	20230531	110700	172335300	50700	50700	50700	50700	1
611	20230531	110600	172284600	50700	50700	50700	50700	1
612	20230531	110500	172233900	50700	50700	50700	50700	1
613	20230531	110400	172183200	50700	50700	50700	50700	1
614	20230531	110300	172132500	50700	50700	50700	50700	1
615	20230531	110200	172081800	50700	50700	50700	50700	1
616	20230531	110100	172031100	50700	50700	50700	50700	1
617	20230531	110000	171980400	50500	50700	50800	50500	4
618	20230531	105900	171777900	50800	50800	50800	50700	140
619	20230531	105800	164668200	50900	50900	50900	50900	1
620	20230531	105700	164617300	50900	50900	50900	50900	1
621	20230531	105600	164566400	50900	50900	50900	50900	1
622	20230531	105500	164515500	50900	50900	50900	50900	1
623	20230531	105400	164464600	50900	50900	50900	50900	1
624	20230531	105300	164413700	50900	50900	50900	50900	2
625	20230531	105200	164311900	50900	50900	50900	50900	1
626	20230531	105100	164261000	50900	50900	50900	50900	2
627	20230531	105000	164159200	50900	50900	50900	50900	1
628	20230531	104900	164108300	50900	50900	50900	50900	1
629	20230531	104800	164057400	50900	50900	50900	50900	1
630	20230531	104700	164006500	50900	50800	50900	50800	49
631	20230531	104600	161517200	50800	50800	50800	50800	59
632	20230531	104500	158520000	50800	50700	50800	50700	2
633	20230531	104400	158418500	50700	50700	50700	50700	1
634	20230531	104300	158367800	50700	50700	50700	50700	0
635	20230531	104200	158367800	50700	50700	50700	50700	2
636	20230531	104100	158266400	50700	50700	50700	50700	1
637	20230531	104000	158215700	50800	50800	50800	50800	0
638	20230531	103900	158215700	50800	50800	50800	50800	0
639	20230531	103800	158215700	50800	50800	50800	50800	0
640	20230531	103700	158215700	50800	50800	50800	50800	0
641	20230531	103600	158215700	50800	50800	50800	50800	0
642	20230531	103500	158215700	50800	50800	50800	50800	1
643	20230531	103400	158164900	50500	50500	50500	50500	0
644	20230531	103300	158164900	50500	50500	50500	50500	0
645	20230531	103200	158164900	50500	50500	50500	50500	0
646	20230531	103100	158164900	50500	50500	50500	50500	0
647	20230531	103000	158164900	50500	50500	50500	50500	0
648	20230531	102900	158164900	50500	50500	50500	50500	0
649	20230531	102800	158164900	50500	50500	50500	50500	50
650	20230531	102700	155639900	50800	50800	50800	50800	0
651	20230531	102600	155639900	50800	50800	50800	50800	0
652	20230531	102500	155639900	50800	50800	50800	50800	0
653	20230531	102400	155639900	50800	50800	50800	50800	1
654	20230531	102300	155589100	50500	50700	50700	50500	34
655	20230531	102200	153867900	50800	50800	50800	50800	5
656	20230531	102100	153613900	50700	50700	50700	50700	0
657	20230531	102000	153613900	50700	50700	50700	50700	4
658	20230531	101900	153411100	50700	50700	50700	50700	0
659	20230531	101800	153411100	50700	50700	50700	50700	16
660	20230531	101700	152599900	50800	50800	50800	50800	0
661	20230531	101600	152599900	50800	50800	50800	50800	0
662	20230531	101500	152599900	50800	50800	50800	50800	1
663	20230531	101400	152549100	50700	50700	50700	50700	1
664	20230531	101300	152498400	50700	50700	50700	50700	0
665	20230531	101200	152498400	50700	50700	50700	50700	53
666	20230531	101100	149811300	50700	50700	50700	50700	20
667	20230531	101000	148797300	50700	50600	50700	50600	17
668	20230531	100900	147935900	50600	50600	50600	50600	0
669	20230531	100800	147935900	50600	50600	50600	50600	0
670	20230531	100700	147935900	50600	50600	50600	50600	0
671	20230531	100600	147935900	50600	50500	50600	50500	101
672	20230531	100500	142830300	50500	50500	50500	50500	0
673	20230531	100400	142830300	50500	50500	50500	50500	0
674	20230531	100300	142830300	50500	50500	50500	50500	0
675	20230531	100200	142830300	50500	50500	50500	50500	2
676	20230531	100100	142729300	50400	50400	50400	50400	6
677	20230531	100000	142426900	50500	50500	50500	50500	5
678	20230531	095900	142174400	50400	50400	50400	50400	0
679	20230531	095800	142174400	50400	50400	50400	50400	0
680	20230531	095700	142174400	50400	50400	50400	50400	0
681	20230531	095600	142174400	50400	50400	50400	50400	0
682	20230531	095500	142174400	50400	50400	50400	50400	0
683	20230531	095400	142174400	50400	50400	50400	50400	0
684	20230531	095300	142174400	50400	50400	50400	50400	1
685	20230531	095200	142124000	50400	50400	50400	50400	1
686	20230531	095100	142073600	50600	50600	50600	50600	0
687	20230531	095000	142073600	50600	50600	50600	50600	0
688	20230531	094900	142073600	50600	50600	50600	50600	0
689	20230531	094800	142073600	50600	50600	50600	50600	0
690	20230531	094700	142073600	50600	50600	50600	50600	0
691	20230531	094600	142073600	50600	50500	50600	50500	58
692	20230531	094500	139144400	50600	50600	50600	50600	1
693	20230531	094400	139093800	50300	50300	50300	50300	2
694	20230531	094300	138993200	50300	50300	50300	50300	0
695	20230531	094200	138993200	50300	50500	50500	50300	100
696	20230531	094100	133951600	50600	50600	50600	50600	2
697	20230531	094000	133850400	50500	50500	50500	50500	0
698	20230531	093900	133850400	50500	50500	50500	50500	639
699	20230531	093800	101580900	50500	50500	50500	50500	0
700	20230531	093700	101580900	50500	50500	50500	50500	62
701	20230531	093600	98449900	50400	50400	50400	50400	0
702	20230531	093500	98449900	50400	50400	50400	50400	0
703	20230531	093400	98449900	50400	50500	50500	50400	20
704	20230531	093300	97441100	50400	50800	50800	50400	231
705	20230531	093200	85783000	50800	50800	50800	50800	0
706	20230531	093100	85783000	50800	50800	50800	50800	1
707	20230531	093000	85732200	50800	50800	50800	50800	0
708	20230531	092900	85732200	50800	50500	50800	50500	2
709	20230531	092800	85630900	50800	50500	50800	50500	2
710	20230531	092700	85529600	50500	50500	50500	50500	165
711	20230531	092600	77197100	50800	50800	50800	50800	0
712	20230531	092500	77197100	50800	50700	50800	50700	6
713	20230531	092400	76892500	50500	50700	50700	50500	500
714	20230531	092300	51618200	50900	50900	50900	50900	6
715	20230531	092200	51312800	50900	50900	50900	50900	0
716	20230531	092100	51312800	50900	50900	50900	50900	2
717	20230531	092000	51211000	50900	50900	50900	50900	3
718	20230531	091900	51058300	50900	50900	50900	50900	2
719	20230531	091800	50956500	50900	50900	50900	50900	20
720	20230531	091700	49938500	50900	50900	50900	50900	1
721	20230531	091600	49887600	50600	50600	50600	50600	1
722	20230531	091500	49837000	50600	50600	50600	50600	28
723	20230531	091400	48420200	50500	50500	50500	50500	6
724	20230531	091300	48117200	50600	50600	50600	50600	172
725	20230531	091200	39414000	50700	50500	50700	50500	129
726	20230531	091100	32879500	50500	50600	50600	50500	300
727	20230531	091000	17720100	50600	50600	50600	50600	10
728	20230531	090900	17214100	50700	50700	50700	50700	0
729	20230531	090800	17214100	50700	50700	50700	50700	0
730	20230531	090700	17214100	50700	50700	50700	50700	2
731	20230531	090600	17112700	50600	50600	50600	50600	2
732	20230531	090500	17011500	50700	50700	50700	50700	0
733	20230531	090400	17011500	50700	50700	50700	50700	0
734	20230531	090300	17011500	50700	50700	50700	50700	0
735	20230531	090200	17011500	50700	50700	50700	50700	0
736	20230531	090100	17011500	50700	50700	50700	50700	19
737	20230531	090000	16048200	50700	50900	50900	50700	316