KissMeData/044990/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,205000,46147390,15700,15700,15700,15700,1
20230531,204900,46147390,15700,15700,15700,15700,0
20230531,204800,46147390,15700,15700,15700,15700,0
20230531,204700,46147390,15700,15700,15700,15700,0
20230531,204600,46147390,15700,15700,15700,15700,0
20230531,204500,46147390,15700,15700,15700,15700,0
20230531,204400,46147390,15700,15700,15700,15700,0
20230531,204300,46147390,15700,15700,15700,15700,0
20230531,204200,46147390,15700,15700,15700,15700,0
20230531,204100,46147390,15700,15700,15700,15700,0
20230531,204000,46147390,15700,15700,15700,15700,0
20230531,203900,46147390,15700,15700,15700,15700,0
20230531,203800,46147390,15700,15700,15700,15700,0
20230531,203700,46147390,15700,15700,15700,15700,0
20230531,203600,46147390,15700,15700,15700,15700,0
20230531,203500,46147390,15700,15700,15700,15700,0
20230531,203400,46147390,15700,15700,15700,15700,0
20230531,203300,46147390,15700,15700,15700,15700,0
20230531,203200,46147390,15700,15700,15700,15700,0
20230531,203100,46147390,15700,15700,15700,15700,0
20230531,203000,46147390,15700,15700,15700,15700,0
20230531,202900,46147390,15700,15700,15700,15700,0
20230531,202800,46147390,15700,15700,15700,15700,0
20230531,202700,46147390,15700,15700,15700,15700,0
20230531,202600,46147390,15700,15700,15700,15700,0
20230531,202500,46147390,15700,15700,15700,15700,0
20230531,202400,46147390,15700,15700,15700,15700,0
20230531,202300,46147390,15700,15700,15700,15700,0
20230531,202200,46147390,15700,15700,15700,15700,0
20230531,202100,46147390,15700,15700,15700,15700,0
20230531,202000,46147390,15700,15700,15700,15700,1
20230531,201900,46147390,15700,15700,15700,15700,0
20230531,201800,46147390,15700,15700,15700,15700,0
20230531,201700,46147390,15700,15700,15700,15700,0
20230531,201600,46147390,15700,15700,15700,15700,0
20230531,201500,46147390,15700,15700,15700,15700,0
20230531,201400,46147390,15700,15700,15700,15700,0
20230531,201300,46147390,15700,15700,15700,15700,0
20230531,201200,46147390,15700,15700,15700,15700,0
20230531,201100,46147390,15700,15700,15700,15700,0
20230531,201000,46147390,15700,15700,15700,15700,0
20230531,200900,46147390,15700,15700,15700,15700,0
20230531,200800,46147390,15700,15700,15700,15700,0
20230531,200700,46147390,15700,15700,15700,15700,0
20230531,200600,46147390,15700,15700,15700,15700,0
20230531,200500,46147390,15700,15700,15700,15700,0
20230531,200400,46147390,15700,15700,15700,15700,0
20230531,200300,46147390,15700,15700,15700,15700,0
20230531,200200,46147390,15700,15700,15700,15700,0
20230531,200100,46147390,15700,15700,15700,15700,0
20230531,200000,46147390,15700,15700,15700,15700,0
20230531,195900,46147390,15700,15700,15700,15700,0
20230531,195800,46147390,15700,15700,15700,15700,0
20230531,195700,46147390,15700,15700,15700,15700,0
20230531,195600,46147390,15700,15700,15700,15700,0
20230531,195500,46147390,15700,15700,15700,15700,0
20230531,195400,46147390,15700,15700,15700,15700,0
20230531,195300,46147390,15700,15700,15700,15700,0
20230531,195200,46147390,15700,15700,15700,15700,0
20230531,195100,46147390,15700,15700,15700,15700,0
20230531,195000,46147390,15700,15700,15700,15700,1
20230531,194900,46147390,15700,15700,15700,15700,0
20230531,194800,46147390,15700,15700,15700,15700,0
20230531,194700,46147390,15700,15700,15700,15700,0
20230531,194600,46147390,15700,15700,15700,15700,0
20230531,194500,46147390,15700,15700,15700,15700,0
20230531,194400,46147390,15700,15700,15700,15700,0
20230531,194300,46147390,15700,15700,15700,15700,0
20230531,194200,46147390,15700,15700,15700,15700,0
20230531,194100,46147390,15700,15700,15700,15700,0
20230531,194000,46147390,15700,15700,15700,15700,0
20230531,193900,46147390,15700,15700,15700,15700,0
20230531,193800,46147390,15700,15700,15700,15700,0
20230531,193700,46147390,15700,15700,15700,15700,0
20230531,193600,46147390,15700,15700,15700,15700,0
20230531,193500,46147390,15700,15700,15700,15700,0
20230531,193400,46147390,15700,15700,15700,15700,0
20230531,193300,46147390,15700,15700,15700,15700,0
20230531,193200,46147390,15700,15700,15700,15700,0
20230531,193100,46147390,15700,15700,15700,15700,0
20230531,193000,46147390,15700,15700,15700,15700,0
20230531,192900,46147390,15700,15700,15700,15700,0
20230531,192800,46147390,15700,15700,15700,15700,0
20230531,192700,46147390,15700,15700,15700,15700,0
20230531,192600,46147390,15700,15700,15700,15700,0
20230531,192500,46147390,15700,15700,15700,15700,0
20230531,192400,46147390,15700,15700,15700,15700,0
20230531,192300,46147390,15700,15700,15700,15700,0
20230531,192200,46147390,15700,15700,15700,15700,0
20230531,192100,46147390,15700,15700,15700,15700,0
20230531,192000,46147390,15700,15700,15700,15700,1
20230531,191900,46147390,15700,15700,15700,15700,0
20230531,191800,46147390,15700,15700,15700,15700,0
20230531,191700,46147390,15700,15700,15700,15700,0
20230531,191600,46147390,15700,15700,15700,15700,0
20230531,191500,46147390,15700,15700,15700,15700,0
20230531,191400,46147390,15700,15700,15700,15700,0
20230531,191300,46147390,15700,15700,15700,15700,0
20230531,191200,46147390,15700,15700,15700,15700,0
20230531,191100,46147390,15700,15700,15700,15700,0
20230531,191000,46147390,15700,15700,15700,15700,0
20230531,190900,46147390,15700,15700,15700,15700,0
20230531,190800,46147390,15700,15700,15700,15700,0
20230531,190700,46147390,15700,15700,15700,15700,0
20230531,190600,46147390,15700,15700,15700,15700,0
20230531,190500,46147390,15700,15700,15700,15700,0
20230531,190400,46147390,15700,15700,15700,15700,0
20230531,190300,46147390,15700,15700,15700,15700,0
20230531,190200,46147390,15700,15700,15700,15700,0
20230531,190100,46147390,15700,15700,15700,15700,0
20230531,190000,46147390,15700,15700,15700,15700,0
20230531,185900,46147390,15700,15700,15700,15700,0
20230531,185800,46147390,15700,15700,15700,15700,0
20230531,185700,46147390,15700,15700,15700,15700,0
20230531,185600,46147390,15700,15700,15700,15700,0
20230531,185500,46147390,15700,15700,15700,15700,0
20230531,185400,46147390,15700,15700,15700,15700,0
20230531,185300,46147390,15700,15700,15700,15700,0
20230531,185200,46147390,15700,15700,15700,15700,0
20230531,185100,46147390,15700,15700,15700,15700,0
20230531,185000,46147390,15700,15700,15700,15700,1
20230531,184900,46147390,15700,15700,15700,15700,0
20230531,184800,46147390,15700,15700,15700,15700,0
20230531,184700,46147390,15700,15700,15700,15700,0
20230531,184600,46147390,15700,15700,15700,15700,0
20230531,184500,46147390,15700,15700,15700,15700,0
20230531,184400,46147390,15700,15700,15700,15700,0
20230531,184300,46147390,15700,15700,15700,15700,0
20230531,184200,46147390,15700,15700,15700,15700,0
20230531,184100,46147390,15700,15700,15700,15700,0
20230531,184000,46147390,15700,15700,15700,15700,0
20230531,183900,46147390,15700,15700,15700,15700,0
20230531,183800,46147390,15700,15700,15700,15700,0
20230531,183700,46147390,15700,15700,15700,15700,0
20230531,183600,46147390,15700,15700,15700,15700,0
20230531,183500,46147390,15700,15700,15700,15700,0
20230531,183400,46147390,15700,15700,15700,15700,0
20230531,183300,46147390,15700,15700,15700,15700,0
20230531,183200,46147390,15700,15700,15700,15700,0
20230531,183100,46147390,15700,15700,15700,15700,0
20230531,183000,46147390,15700,15700,15700,15700,0
20230531,182900,46147390,15700,15700,15700,15700,0
20230531,182800,46147390,15700,15700,15700,15700,0
20230531,182700,46147390,15700,15700,15700,15700,0
20230531,182600,46147390,15700,15700,15700,15700,0
20230531,182500,46147390,15700,15700,15700,15700,0
20230531,182400,46147390,15700,15700,15700,15700,0
20230531,182300,46147390,15700,15700,15700,15700,0
20230531,182200,46147390,15700,15700,15700,15700,0
20230531,182100,46147390,15700,15700,15700,15700,0
20230531,182000,46147390,15700,15700,15700,15700,1
20230531,181900,46147390,15700,15700,15700,15700,0
20230531,181800,46147390,15700,15700,15700,15700,0
20230531,181700,46147390,15700,15700,15700,15700,0
20230531,181600,46147390,15700,15700,15700,15700,0
20230531,181500,46147390,15700,15700,15700,15700,0
20230531,181400,46147390,15700,15700,15700,15700,0
20230531,181300,46147390,15700,15700,15700,15700,0
20230531,181200,46147390,15700,15700,15700,15700,0
20230531,181100,46147390,15700,15700,15700,15700,0
20230531,181000,46147390,15700,15700,15700,15700,0
20230531,180900,46147390,15700,15700,15700,15700,0
20230531,180800,46147390,15700,15700,15700,15700,0
20230531,180700,46147390,15700,15700,15700,15700,0
20230531,180600,46147390,15700,15700,15700,15700,0
20230531,180500,46147390,15700,15700,15700,15700,0
20230531,180400,46147390,15700,15700,15700,15700,0
20230531,180300,46147390,15700,15700,15700,15700,0
20230531,180200,46147390,15700,15700,15700,15700,0
20230531,180100,46147390,15700,15700,15700,15700,0
20230531,180000,46147390,15700,15700,15700,15700,0
20230531,175900,46147390,15700,15700,15700,15700,0
20230531,175800,46147390,15700,15700,15700,15700,0
20230531,175700,46147390,15700,15700,15700,15700,0
20230531,175600,46147390,15700,15700,15700,15700,0
20230531,175500,46147390,15700,15700,15700,15700,0
20230531,175400,46147390,15700,15700,15700,15700,0
20230531,175300,46147390,15700,15700,15700,15700,0
20230531,175200,46147390,15700,15700,15700,15700,0
20230531,175100,46147390,15700,15700,15700,15700,0
20230531,175000,46147390,15700,15700,15700,15700,1
20230531,174900,46147390,15700,15700,15700,15700,0
20230531,174800,46147390,15700,15700,15700,15700,0
20230531,174700,46147390,15700,15700,15700,15700,0
20230531,174600,46147390,15700,15700,15700,15700,0
20230531,174500,46147390,15700,15700,15700,15700,0
20230531,174400,46147390,15700,15700,15700,15700,0
20230531,174300,46147390,15700,15700,15700,15700,0
20230531,174200,46147390,15700,15700,15700,15700,0
20230531,174100,46147390,15700,15700,15700,15700,0
20230531,174000,46147390,15700,15700,15700,15700,0
20230531,173900,46147390,15700,15700,15700,15700,0
20230531,173800,46147390,15700,15700,15700,15700,0
20230531,173700,46147390,15700,15700,15700,15700,0
20230531,173600,46147390,15700,15700,15700,15700,0
20230531,173500,46147390,15700,15700,15700,15700,0
20230531,173400,46147390,15700,15700,15700,15700,0
20230531,173300,46147390,15700,15700,15700,15700,0
20230531,173200,46147390,15700,15700,15700,15700,0
20230531,173100,46147390,15700,15700,15700,15700,0
20230531,173000,46147390,15700,15700,15700,15700,0
20230531,172900,46147390,15700,15700,15700,15700,0
20230531,172800,46147390,15700,15700,15700,15700,0
20230531,172700,46147390,15700,15700,15700,15700,0
20230531,172600,46147390,15700,15700,15700,15700,0
20230531,172500,46147390,15700,15700,15700,15700,0
20230531,172400,46147390,15700,15700,15700,15700,0
20230531,172300,46147390,15700,15700,15700,15700,0
20230531,172200,46147390,15700,15700,15700,15700,0
20230531,172100,46147390,15700,15700,15700,15700,0
20230531,172000,46147390,15700,15700,15700,15700,1
20230531,171900,46147390,15700,15700,15700,15700,0
20230531,171800,46147390,15700,15700,15700,15700,0
20230531,171700,46147390,15700,15700,15700,15700,0
20230531,171600,46147390,15700,15700,15700,15700,0
20230531,171500,46147390,15700,15700,15700,15700,0
20230531,171400,46147390,15700,15700,15700,15700,0
20230531,171300,46147390,15700,15700,15700,15700,0
20230531,171200,46147390,15700,15700,15700,15700,0
20230531,171100,46147390,15700,15700,15700,15700,0
20230531,171000,46147390,15700,15700,15700,15700,0
20230531,170900,46147390,15700,15700,15700,15700,0
20230531,170800,46147390,15700,15700,15700,15700,0
20230531,170700,46147390,15700,15700,15700,15700,0
20230531,170600,46147390,15700,15700,15700,15700,0
20230531,170500,46147390,15700,15700,15700,15700,0
20230531,170400,46147390,15700,15700,15700,15700,0
20230531,170300,46147390,15700,15700,15700,15700,0
20230531,170200,46147390,15700,15700,15700,15700,0
20230531,170100,46147390,15700,15700,15700,15700,0
20230531,170000,46147390,15700,15700,15700,15700,0
20230531,165900,46147390,15700,15700,15700,15700,0
20230531,165800,46147390,15700,15700,15700,15700,0
20230531,165700,46147390,15700,15700,15700,15700,0
20230531,165600,46147390,15700,15700,15700,15700,0
20230531,165500,46147390,15700,15700,15700,15700,0
20230531,165400,46147390,15700,15700,15700,15700,0
20230531,165300,46147390,15700,15700,15700,15700,0
20230531,165200,46147390,15700,15700,15700,15700,0
20230531,165100,46147390,15700,15700,15700,15700,0
20230531,165000,46147390,15700,15700,15700,15700,1
20230531,164900,46147390,15700,15700,15700,15700,0
20230531,164800,46147390,15700,15700,15700,15700,0
20230531,164700,46147390,15700,15700,15700,15700,0
20230531,164600,46147390,15700,15700,15700,15700,0
20230531,164500,46147390,15700,15700,15700,15700,0
20230531,164400,46147390,15700,15700,15700,15700,0
20230531,164300,46147390,15700,15700,15700,15700,0
20230531,164200,46147390,15700,15700,15700,15700,0
20230531,164100,46147390,15700,15700,15700,15700,0
20230531,164000,46147390,15700,15700,15700,15700,0
20230531,163900,46147390,15700,15700,15700,15700,0
20230531,163800,46147390,15700,15700,15700,15700,0
20230531,163700,46147390,15700,15700,15700,15700,0
20230531,163600,46147390,15700,15700,15700,15700,0
20230531,163500,46147390,15700,15700,15700,15700,0
20230531,163400,46147390,15700,15700,15700,15700,0
20230531,163300,46147390,15700,15700,15700,15700,0
20230531,163200,46147390,15700,15700,15700,15700,0
20230531,163100,46147390,15700,15700,15700,15700,0
20230531,163000,46147390,15700,15700,15700,15700,0
20230531,162900,46147390,15700,15700,15700,15700,0
20230531,162800,46147390,15700,15700,15700,15700,0
20230531,162700,46147390,15700,15700,15700,15700,0
20230531,162600,46147390,15700,15700,15700,15700,0
20230531,162500,46147390,15700,15700,15700,15700,0
20230531,162400,46147390,15700,15700,15700,15700,0
20230531,162300,46147390,15700,15700,15700,15700,0
20230531,162200,46147390,15700,15700,15700,15700,0
20230531,162100,46147390,15700,15700,15700,15700,0
20230531,162000,46147390,15700,15700,15700,15700,1
20230531,161900,46147390,15700,15700,15700,15700,0
20230531,161800,46147390,15700,15700,15700,15700,0
20230531,161700,46147390,15700,15700,15700,15700,0
20230531,161600,46147390,15700,15700,15700,15700,0
20230531,161500,46147390,15700,15700,15700,15700,0
20230531,161400,46147390,15700,15700,15700,15700,0
20230531,161300,46147390,15700,15700,15700,15700,0
20230531,161200,46147390,15700,15700,15700,15700,0
20230531,161100,46147390,15700,15700,15700,15700,0
20230531,161000,46147390,15700,15700,15700,15700,0
20230531,160900,46147390,15700,15700,15700,15700,0
20230531,160800,46147390,15700,15700,15700,15700,0
20230531,160700,46147390,15700,15700,15700,15700,0
20230531,160600,46147390,15700,15700,15700,15700,0
20230531,160500,46147390,15700,15700,15700,15700,0
20230531,160400,46147390,15700,15700,15700,15700,0
20230531,160300,46147390,15700,15700,15700,15700,0
20230531,160200,46147390,15700,15700,15700,15700,0
20230531,160100,46147390,15700,15700,15700,15700,0
20230531,160000,46147390,15700,15700,15700,15700,0
20230531,155900,46147390,15700,15700,15700,15700,0
20230531,155800,46147390,15700,15700,15700,15700,0
20230531,155700,46147390,15700,15700,15700,15700,0
20230531,155600,46147390,15700,15700,15700,15700,0
20230531,155500,46147390,15700,15700,15700,15700,0
20230531,155400,46147390,15700,15700,15700,15700,0
20230531,155300,46147390,15700,15700,15700,15700,0
20230531,155200,46147390,15700,15700,15700,15700,0
20230531,155100,46147390,15700,15700,15700,15700,0
20230531,155000,46147390,15700,15700,15700,15700,1
20230531,154900,46147390,15700,15700,15700,15700,0
20230531,154800,46147390,15700,15700,15700,15700,0
20230531,154700,46147390,15700,15700,15700,15700,0
20230531,154600,46147390,15700,15700,15700,15700,0
20230531,154500,46147390,15700,15700,15700,15700,0
20230531,154400,46147390,15700,15700,15700,15700,0
20230531,154300,46147390,15700,15700,15700,15700,0
20230531,154200,46147390,15700,15700,15700,15700,0
20230531,154100,46147390,15700,15700,15700,15700,0
20230531,154000,46147390,15700,15700,15700,15700,0
20230531,153900,46147390,15700,15700,15700,15700,0
20230531,153800,46147390,15700,15700,15700,15700,0
20230531,153700,46147390,15700,15700,15700,15700,0
20230531,153600,46147390,15700,15700,15700,15700,0
20230531,153500,46147390,15700,15700,15700,15700,0
20230531,153400,46147390,15700,15700,15700,15700,0
20230531,153300,46147390,15700,15700,15700,15700,0
20230531,153200,46147390,15700,15700,15700,15700,0
20230531,153100,46147390,15700,15700,15700,15700,0
20230531,153000,46147390,15700,15700,15700,15700,1
20230531,152900,46131690,15700,15700,15700,15700,0
20230531,152800,46131690,15700,15700,15700,15700,0
20230531,152700,46131690,15700,15700,15700,15700,0
20230531,152600,46131690,15700,15700,15700,15700,0
20230531,152500,46131690,15700,15700,15700,15700,0
20230531,152400,46131690,15700,15700,15700,15700,0
20230531,152300,46131690,15700,15700,15700,15700,0
20230531,152200,46131690,15700,15700,15700,15700,0
20230531,152100,46131690,15700,15700,15700,15700,0
20230531,152000,46131690,15700,15700,15700,15700,0
20230531,151900,46131690,15700,15700,15700,15700,100
20230531,151800,44561690,15650,15650,15650,15650,0
20230531,151700,44561690,15650,15650,15650,15650,0
20230531,151600,44561690,15650,15650,15650,15650,0
20230531,151500,44561690,15650,15650,15650,15650,0
20230531,151400,44561690,15650,15650,15650,15650,0
20230531,151300,44561690,15650,15650,15650,15650,150
20230531,151200,42214190,15710,15710,15710,15710,0
20230531,151100,42214190,15710,15710,15710,15710,0
20230531,151000,42214190,15710,15710,15710,15710,0
20230531,150900,42214190,15710,15710,15710,15710,0
20230531,150800,42214190,15710,15710,15710,15710,0
20230531,150700,42214190,15710,15710,15710,15710,0
20230531,150600,42214190,15710,15710,15710,15710,0
20230531,150500,42214190,15710,15710,15710,15710,0
20230531,150400,42214190,15710,15710,15710,15710,0
20230531,150300,42214190,15710,15710,15710,15710,0
20230531,150200,42214190,15710,15710,15710,15710,0
20230531,150100,42214190,15710,15710,15710,15710,0
20230531,150000,42214190,15710,15710,15710,15710,0
20230531,145900,42214190,15710,15710,15710,15710,0
20230531,145800,42214190,15710,15710,15710,15710,0
20230531,145700,42214190,15710,15710,15710,15710,0
20230531,145600,42214190,15710,15710,15710,15710,0
20230531,145500,42214190,15710,15710,15710,15710,0
20230531,145400,42214190,15710,15710,15710,15710,0
20230531,145300,42214190,15710,15710,15710,15710,0
20230531,145200,42214190,15710,15710,15710,15710,0
20230531,145100,42214190,15710,15710,15710,15710,0
20230531,145000,42214190,15710,15710,15710,15710,0
20230531,144900,42214190,15710,15710,15710,15710,0
20230531,144800,42214190,15710,15710,15710,15710,0
20230531,144700,42214190,15710,15710,15710,15710,0
20230531,144600,42214190,15710,15710,15710,15710,0
20230531,144500,42214190,15710,15710,15710,15710,0
20230531,144400,42214190,15710,15710,15710,15710,0
20230531,144300,42214190,15710,15710,15710,15710,0
20230531,144200,42214190,15710,15710,15710,15710,0
20230531,144100,42214190,15710,15710,15710,15710,0
20230531,144000,42214190,15710,15710,15710,15710,0
20230531,143900,42214190,15710,15710,15710,15710,0
20230531,143800,42214190,15710,15710,15710,15710,0
20230531,143700,42214190,15710,15710,15710,15710,0
20230531,143600,42214190,15710,15710,15710,15710,0
20230531,143500,42214190,15710,15710,15710,15710,0
20230531,143400,42214190,15710,15710,15710,15710,0
20230531,143300,42214190,15710,15710,15710,15710,0
20230531,143200,42214190,15710,15710,15710,15710,60
20230531,143100,41271590,15710,15710,15710,15710,10
20230531,143000,41114490,15710,15710,15710,15710,0
20230531,142900,41114490,15710,15710,15710,15710,0
20230531,142800,41114490,15710,15710,15710,15710,0
20230531,142700,41114490,15710,15710,15710,15710,0
20230531,142600,41114490,15710,15710,15710,15710,0
20230531,142500,41114490,15710,15710,15710,15710,0
20230531,142400,41114490,15710,15710,15710,15710,0
20230531,142300,41114490,15710,15710,15710,15710,0
20230531,142200,41114490,15710,15710,15710,15710,37
20230531,142100,40533220,15710,15710,15710,15710,0
20230531,142000,40533220,15710,15710,15710,15710,0
20230531,141900,40533220,15710,15710,15710,15710,0
20230531,141800,40533220,15710,15710,15710,15710,0
20230531,141700,40533220,15710,15710,15710,15710,0
20230531,141600,40533220,15710,15710,15710,15710,0
20230531,141500,40533220,15710,15710,15710,15710,0
20230531,141400,40533220,15710,15710,15710,15710,1
20230531,141300,40517510,15700,15700,15700,15700,0
20230531,141200,40517510,15700,15700,15700,15700,3
20230531,141100,40470410,15700,15700,15700,15700,0
20230531,141000,40470410,15700,15700,15700,15700,0
20230531,140900,40470410,15700,15700,15700,15700,0
20230531,140800,40470410,15700,15700,15700,15700,0
20230531,140700,40470410,15700,15700,15700,15700,0
20230531,140600,40470410,15700,15700,15700,15700,0
20230531,140500,40470410,15700,15700,15700,15700,0
20230531,140400,40470410,15700,15710,15710,15700,5
20230531,140300,40391890,15720,15720,15720,15720,0
20230531,140200,40391890,15720,15720,15720,15720,0
20230531,140100,40391890,15720,15720,15720,15720,0
20230531,140000,40391890,15720,15720,15720,15720,0
20230531,135900,40391890,15720,15720,15720,15720,15
20230531,135800,40156090,15720,15720,15720,15720,153
20230531,135700,37750930,15720,15720,15720,15720,0
20230531,135600,37750930,15720,15720,15720,15720,4
20230531,135500,37688050,15720,15720,15720,15720,0
20230531,135400,37688050,15720,15720,15720,15720,0
20230531,135300,37688050,15720,15720,15720,15720,0
20230531,135200,37688050,15720,15720,15720,15720,1
20230531,135100,37672330,15650,15660,15660,15650,366
20230531,135000,31943730,15690,15690,15690,15690,0
20230531,134900,31943730,15690,15690,15690,15690,0
20230531,134800,31943730,15690,15690,15690,15690,0
20230531,134700,31943730,15690,15690,15690,15690,0
20230531,134600,31943730,15690,15690,15690,15690,0
20230531,134500,31943730,15690,15690,15690,15690,0
20230531,134400,31943730,15690,15690,15690,15690,0
20230531,134300,31943730,15690,15690,15690,15690,0
20230531,134200,31943730,15690,15690,15690,15690,0
20230531,134100,31943730,15690,15690,15690,15690,0
20230531,134000,31943730,15690,15690,15690,15690,50
20230531,133900,31159230,15690,15690,15690,15690,0
20230531,133800,31159230,15690,15690,15690,15690,0
20230531,133700,31159230,15690,15690,15690,15690,0
20230531,133600,31159230,15690,15690,15690,15690,0
20230531,133500,31159230,15690,15690,15690,15690,0
20230531,133400,31159230,15690,15690,15690,15690,0
20230531,133300,31159230,15690,15690,15690,15690,0
20230531,133200,31159230,15690,15690,15690,15690,210
20230531,133100,27864330,15700,15700,15700,15700,0
20230531,133000,27864330,15700,15700,15700,15700,0
20230531,132900,27864330,15700,15700,15700,15700,0
20230531,132800,27864330,15700,15700,15700,15700,0
20230531,132700,27864330,15700,15700,15700,15700,100
20230531,132600,26294330,15700,15700,15700,15700,0
20230531,132500,26294330,15700,15700,15700,15700,0
20230531,132400,26294330,15700,15700,15700,15700,0
20230531,132300,26294330,15700,15700,15700,15700,0
20230531,132200,26294330,15700,15700,15700,15700,0
20230531,132100,26294330,15700,15700,15700,15700,0
20230531,132000,26294330,15700,15700,15700,15700,0
20230531,131900,26294330,15700,15700,15700,15700,0
20230531,131800,26294330,15700,15700,15700,15700,0
20230531,131700,26294330,15700,15700,15700,15700,0
20230531,131600,26294330,15700,15700,15700,15700,0
20230531,131500,26294330,15700,15700,15700,15700,0
20230531,131400,26294330,15700,15700,15700,15700,0
20230531,131300,26294330,15700,15700,15700,15700,0
20230531,131200,26294330,15700,15700,15700,15700,0
20230531,131100,26294330,15700,15700,15700,15700,0
20230531,131000,26294330,15700,15700,15700,15700,0
20230531,130900,26294330,15700,15700,15700,15700,0
20230531,130800,26294330,15700,15700,15700,15700,0
20230531,130700,26294330,15700,15700,15700,15700,0
20230531,130600,26294330,15700,15700,15700,15700,0
20230531,130500,26294330,15700,15700,15700,15700,0
20230531,130400,26294330,15700,15700,15700,15700,0
20230531,130300,26294330,15700,15700,15700,15700,0
20230531,130200,26294330,15700,15700,15700,15700,0
20230531,130100,26294330,15700,15700,15700,15700,0
20230531,130000,26294330,15700,15700,15700,15700,2
20230531,125900,26262930,15700,15700,15700,15700,1
20230531,125800,26247230,15700,15700,15700,15700,0
20230531,125700,26247230,15700,15700,15700,15700,0
20230531,125600,26247230,15700,15700,15700,15700,0
20230531,125500,26247230,15700,15700,15700,15700,0
20230531,125400,26247230,15700,15700,15700,15700,0
20230531,125300,26247230,15700,15700,15700,15700,140
20230531,125200,24049230,15720,15720,15720,15720,0
20230531,125100,24049230,15720,15720,15720,15720,0
20230531,125000,24049230,15720,15720,15720,15720,0
20230531,124900,24049230,15720,15720,15720,15720,0
20230531,124800,24049230,15720,15720,15720,15720,0
20230531,124700,24049230,15720,15720,15720,15720,110
20230531,124600,22320030,15750,15750,15750,15750,0
20230531,124500,22320030,15750,15750,15750,15750,0
20230531,124400,22320030,15750,15750,15750,15750,0
20230531,124300,22320030,15750,15750,15750,15750,0
20230531,124200,22320030,15750,15750,15750,15750,0
20230531,124100,22320030,15750,15750,15750,15750,0
20230531,124000,22320030,15750,15750,15750,15750,0
20230531,123900,22320030,15750,15750,15750,15750,0
20230531,123800,22320030,15750,15750,15750,15750,0
20230531,123700,22320030,15750,15750,15750,15750,0
20230531,123600,22320030,15750,15750,15750,15750,0
20230531,123500,22320030,15750,15750,15750,15750,0
20230531,123400,22320030,15750,15750,15750,15750,0
20230531,123300,22320030,15750,15750,15750,15750,0
20230531,123200,22320030,15750,15740,15750,15740,200
20230531,123100,19171020,15740,15740,15740,15740,0
20230531,123000,19171020,15740,15740,15740,15740,0
20230531,122900,19171020,15740,15740,15740,15740,0
20230531,122800,19171020,15740,15740,15740,15740,0
20230531,122700,19171020,15740,15740,15740,15740,0
20230531,122600,19171020,15740,15740,15740,15740,0
20230531,122500,19171020,15740,15740,15740,15740,0
20230531,122400,19171020,15740,15740,15740,15740,0
20230531,122300,19171020,15740,15740,15740,15740,1
20230531,122200,19155280,15750,15760,15760,15750,710
20230531,122100,7971280,15760,15760,15760,15760,0
20230531,122000,7971280,15760,15760,15760,15760,0
20230531,121900,7971280,15760,15760,15760,15760,0
20230531,121800,7971280,15760,15760,15760,15760,0
20230531,121700,7971280,15760,15760,15760,15760,0
20230531,121600,7971280,15760,15760,15760,15760,0
20230531,121500,7971280,15760,15760,15760,15760,0
20230531,121400,7971280,15760,15760,15760,15760,0
20230531,121300,7971280,15760,15760,15760,15760,0
20230531,121200,7971280,15760,15760,15760,15760,0
20230531,121100,7971280,15760,15760,15760,15760,0
20230531,121000,7971280,15760,15760,15760,15760,0
20230531,120900,7971280,15760,15760,15760,15760,0
20230531,120800,7971280,15760,15760,15760,15760,0
20230531,120700,7971280,15760,15760,15760,15760,0
20230531,120600,7971280,15760,15760,15760,15760,0
20230531,120500,7971280,15760,15760,15760,15760,0
20230531,120400,7971280,15760,15760,15760,15760,0
20230531,120300,7971280,15760,15760,15760,15760,0
20230531,120200,7971280,15760,15760,15760,15760,0
20230531,120100,7971280,15760,15760,15760,15760,0
20230531,120000,7971280,15760,15760,15760,15760,0
20230531,115900,7971280,15760,15760,15760,15760,0
20230531,115800,7971280,15760,15760,15760,15760,0
20230531,115700,7971280,15760,15760,15760,15760,0
20230531,115600,7971280,15760,15760,15760,15760,0
20230531,115500,7971280,15760,15760,15760,15760,0
20230531,115400,7971280,15760,15760,15760,15760,1
20230531,115300,7955520,15800,15800,15800,15800,0
20230531,115200,7955520,15800,15800,15800,15800,0
20230531,115100,7955520,15800,15800,15800,15800,0
20230531,115000,7955520,15800,15800,15800,15800,0
20230531,114900,7955520,15800,15800,15800,15800,0
20230531,114800,7955520,15800,15800,15800,15800,0
20230531,114700,7955520,15800,15800,15800,15800,4
20230531,114600,7892320,15800,15800,15800,15800,0
20230531,114500,7892320,15800,15800,15800,15800,14
20230531,114400,7671120,15800,15800,15800,15800,0
20230531,114300,7671120,15800,15800,15800,15800,0
20230531,114200,7671120,15800,15800,15800,15800,0
20230531,114100,7671120,15800,15800,15800,15800,0
20230531,114000,7671120,15800,15800,15800,15800,0
20230531,113900,7671120,15800,15800,15800,15800,0
20230531,113800,7671120,15800,15800,15800,15800,0
20230531,113700,7671120,15800,15800,15800,15800,0
20230531,113600,7671120,15800,15800,15800,15800,0
20230531,113500,7671120,15800,15800,15800,15800,0
20230531,113400,7671120,15800,15800,15800,15800,0
20230531,113300,7671120,15800,15800,15800,15800,0
20230531,113200,7671120,15800,15800,15800,15800,0
20230531,113100,7671120,15800,15800,15800,15800,0
20230531,113000,7671120,15800,15800,15800,15800,0
20230531,112900,7671120,15800,15800,15800,15800,0
20230531,112800,7671120,15800,15800,15800,15800,0
20230531,112700,7671120,15800,15800,15800,15800,0
20230531,112600,7671120,15800,15800,15800,15800,0
20230531,112500,7671120,15800,15800,15800,15800,0
20230531,112400,7671120,15800,15800,15800,15800,0
20230531,112300,7671120,15800,15800,15800,15800,0
20230531,112200,7671120,15800,15800,15800,15800,0
20230531,112100,7671120,15800,15800,15800,15800,0
20230531,112000,7671120,15800,15800,15800,15800,0
20230531,111900,7671120,15800,15800,15800,15800,0
20230531,111800,7671120,15800,15800,15800,15800,0
20230531,111700,7671120,15800,15800,15800,15800,0
20230531,111600,7671120,15800,15800,15800,15800,0
20230531,111500,7671120,15800,15800,15800,15800,0
20230531,111400,7671120,15800,15800,15800,15800,0
20230531,111300,7671120,15800,15800,15800,15800,0
20230531,111200,7671120,15800,15800,15800,15800,0
20230531,111100,7671120,15800,15800,15800,15800,0
20230531,111000,7671120,15800,15800,15800,15800,0
20230531,110900,7671120,15800,15800,15800,15800,0
20230531,110800,7671120,15800,15800,15800,15800,0
20230531,110700,7671120,15800,15800,15800,15800,0
20230531,110600,7671120,15800,15800,15800,15800,0
20230531,110500,7671120,15800,15800,15800,15800,0
20230531,110400,7671120,15800,15800,15800,15800,0
20230531,110300,7671120,15800,15800,15800,15800,0
20230531,110200,7671120,15800,15800,15800,15800,0
20230531,110100,7671120,15800,15800,15800,15800,0
20230531,110000,7671120,15800,15800,15800,15800,0
20230531,105900,7671120,15800,15800,15800,15800,0
20230531,105800,7671120,15800,15800,15800,15800,0
20230531,105700,7671120,15800,15800,15800,15800,113
20230531,105600,5885720,15890,15890,15890,15890,0
20230531,105500,5885720,15890,15890,15890,15890,0
20230531,105400,5885720,15890,15890,15890,15890,0
20230531,105300,5885720,15890,15890,15890,15890,0
20230531,105200,5885720,15890,15890,15890,15890,0
20230531,105100,5885720,15890,15890,15890,15890,0
20230531,105000,5885720,15890,15890,15890,15890,0
20230531,104900,5885720,15890,15890,15890,15890,0
20230531,104800,5885720,15890,15890,15890,15890,0
20230531,104700,5885720,15890,15890,15890,15890,0
20230531,104600,5885720,15890,15890,15890,15890,0
20230531,104500,5885720,15890,15890,15890,15890,0
20230531,104400,5885720,15890,15890,15890,15890,0
20230531,104300,5885720,15890,15890,15890,15890,0
20230531,104200,5885720,15890,15890,15890,15890,0
20230531,104100,5885720,15890,15890,15890,15890,0
20230531,104000,5885720,15890,15890,15890,15890,0
20230531,103900,5885720,15890,15890,15890,15890,0
20230531,103800,5885720,15890,15890,15890,15890,0
20230531,103700,5885720,15890,15890,15890,15890,0
20230531,103600,5885720,15890,15890,15890,15890,0
20230531,103500,5885720,15890,15890,15890,15890,0
20230531,103400,5885720,15890,15890,15890,15890,0
20230531,103300,5885720,15890,15890,15890,15890,0
20230531,103200,5885720,15890,15890,15890,15890,0
20230531,103100,5885720,15890,15890,15890,15890,0
20230531,103000,5885720,15890,15890,15890,15890,0
20230531,102900,5885720,15890,15890,15890,15890,0
20230531,102800,5885720,15890,15890,15890,15890,0
20230531,102700,5885720,15890,15890,15890,15890,0
20230531,102600,5885720,15890,15890,15890,15890,1
20230531,102500,5869830,15850,15850,15850,15850,0
20230531,102400,5869830,15850,15850,15850,15850,0
20230531,102300,5869830,15850,15850,15850,15850,0
20230531,102200,5869830,15850,15850,15850,15850,0
20230531,102100,5869830,15850,15850,15850,15850,0
20230531,102000,5869830,15850,15850,15850,15850,0
20230531,101900,5869830,15850,15850,15850,15850,0
20230531,101800,5869830,15850,15850,15850,15850,0
20230531,101700,5869830,15850,15850,15850,15850,0
20230531,101600,5869830,15850,15850,15850,15850,0
20230531,101500,5869830,15850,15850,15850,15850,0
20230531,101400,5869830,15850,15850,15850,15850,0
20230531,101300,5869830,15850,15850,15850,15850,0
20230531,101200,5869830,15850,15850,15850,15850,0
20230531,101100,5869830,15850,15850,15850,15850,0
20230531,101000,5869830,15850,15850,15850,15850,0
20230531,100900,5869830,15850,15850,15850,15850,4
20230531,100800,5806430,15890,15890,15890,15890,0
20230531,100700,5806430,15890,15890,15890,15890,0
20230531,100600,5806430,15890,15890,15890,15890,0
20230531,100500,5806430,15890,15890,15890,15890,0
20230531,100400,5806430,15890,15890,15890,15890,0
20230531,100300,5806430,15890,15890,15890,15890,0
20230531,100200,5806430,15890,15890,15890,15890,0
20230531,100100,5806430,15890,15890,15890,15890,0
20230531,100000,5806430,15890,15890,15890,15890,0
20230531,095900,5806430,15890,15890,15890,15890,0
20230531,095800,5806430,15890,15890,15890,15890,0
20230531,095700,5806430,15890,15890,15890,15890,0
20230531,095600,5806430,15890,15890,15890,15890,1
20230531,095500,5790540,15850,15850,15850,15850,0
20230531,095400,5790540,15850,15850,15850,15850,0
20230531,095300,5790540,15850,15850,15850,15850,0
20230531,095200,5790540,15850,15850,15850,15850,0
20230531,095100,5790540,15850,15850,15850,15850,0
20230531,095000,5790540,15850,15850,15850,15850,0
20230531,094900,5790540,15850,15850,15850,15850,0
20230531,094800,5790540,15850,15850,15850,15850,0
20230531,094700,5790540,15850,15850,15850,15850,0
20230531,094600,5790540,15850,15850,15850,15850,0
20230531,094500,5790540,15850,15850,15850,15850,0
20230531,094400,5790540,15850,15850,15850,15850,0
20230531,094300,5790540,15850,15850,15850,15850,0
20230531,094200,5790540,15850,15850,15850,15850,0
20230531,094100,5790540,15850,15850,15850,15850,0
20230531,094000,5790540,15850,15850,15850,15850,0
20230531,093900,5790540,15850,15850,15850,15850,0
20230531,093800,5790540,15850,15850,15850,15850,0
20230531,093700,5790540,15850,15850,15850,15850,0
20230531,093600,5790540,15850,15850,15850,15850,0
20230531,093500,5790540,15850,15850,15850,15850,0
20230531,093400,5790540,15850,15850,15850,15850,0
20230531,093300,5790540,15850,15850,15850,15850,0
20230531,093200,5790540,15850,15850,15850,15850,0
20230531,093100,5790540,15850,15860,15860,15850,300
20230531,093000,1033500,15900,15900,15900,15900,0
20230531,092900,1033500,15900,15900,15900,15900,0
20230531,092800,1033500,15900,15900,15900,15900,0
20230531,092700,1033500,15900,15900,15900,15900,0
20230531,092600,1033500,15900,15900,15900,15900,65
20230531,092500,0,15890,15890,15890,15890,0
20230531,092400,0,15890,15890,15890,15890,0
20230531,092300,0,15890,15890,15890,15890,0
20230531,092200,0,15890,15890,15890,15890,0
20230531,092100,0,15890,15890,15890,15890,0
20230531,092000,0,15890,15890,15890,15890,0
20230531,091900,0,15890,15890,15890,15890,0
20230531,091800,0,15890,15890,15890,15890,0
20230531,091700,0,15890,15890,15890,15890,0
20230531,091600,0,15890,15890,15890,15890,0
20230531,091500,0,15890,15890,15890,15890,0
20230531,091400,0,15890,15890,15890,15890,0
20230531,091300,0,15890,15890,15890,15890,0
20230531,091200,0,15890,15890,15890,15890,0
20230531,091100,0,15890,15890,15890,15890,0
20230531,091000,0,15890,15890,15890,15890,0
20230531,090900,0,15890,15890,15890,15890,0
20230531,090800,0,15890,15890,15890,15890,0
20230531,090700,0,15890,15890,15890,15890,0
20230531,090600,0,15890,15890,15890,15890,0
20230531,090500,0,15890,15890,15890,15890,0
20230531,090400,0,15890,15890,15890,15890,0
20230531,090300,0,15890,15890,15890,15890,0
20230531,090200,0,15890,15890,15890,15890,0
20230531,090100,0,15890,15890,15890,15890,0
20230531,090000,0,15890,15890,15890,15890,0