KissMeData/417860/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	204600	968215750	40600	40600	40600	40600	258
3	20230531	204500	968215750	40600	40600	40600	40600	0
4	20230531	204400	968215750	40600	40600	40600	40600	0
5	20230531	204300	968215750	40600	40600	40600	40600	0
6	20230531	204200	968215750	40600	40600	40600	40600	0
7	20230531	204100	968215750	40600	40600	40600	40600	0
8	20230531	204000	968215750	40600	40600	40600	40600	0
9	20230531	203900	968215750	40600	40600	40600	40600	0
10	20230531	203800	968215750	40600	40600	40600	40600	0
11	20230531	203700	968215750	40600	40600	40600	40600	0
12	20230531	203600	968215750	40600	40600	40600	40600	0
13	20230531	203500	968215750	40600	40600	40600	40600	0
14	20230531	203400	968215750	40600	40600	40600	40600	0
15	20230531	203300	968215750	40600	40600	40600	40600	0
16	20230531	203200	968215750	40600	40600	40600	40600	0
17	20230531	203100	968215750	40600	40600	40600	40600	0
18	20230531	203000	968215750	40600	40600	40600	40600	0
19	20230531	202900	968215750	40600	40600	40600	40600	0
20	20230531	202800	968215750	40600	40600	40600	40600	0
21	20230531	202700	968215750	40600	40600	40600	40600	0
22	20230531	202600	968215750	40600	40600	40600	40600	0
23	20230531	202500	968215750	40600	40600	40600	40600	0
24	20230531	202400	968215750	40600	40600	40600	40600	0
25	20230531	202300	968215750	40600	40600	40600	40600	0
26	20230531	202200	968215750	40600	40600	40600	40600	0
27	20230531	202100	968215750	40600	40600	40600	40600	0
28	20230531	202000	968215750	40600	40600	40600	40600	0
29	20230531	201900	968215750	40600	40600	40600	40600	0
30	20230531	201800	968215750	40600	40600	40600	40600	0
31	20230531	201700	968215750	40600	40600	40600	40600	0
32	20230531	201600	968215750	40600	40600	40600	40600	258
33	20230531	201500	968215750	40600	40600	40600	40600	0
34	20230531	201400	968215750	40600	40600	40600	40600	0
35	20230531	201300	968215750	40600	40600	40600	40600	0
36	20230531	201200	968215750	40600	40600	40600	40600	0
37	20230531	201100	968215750	40600	40600	40600	40600	0
38	20230531	201000	968215750	40600	40600	40600	40600	0
39	20230531	200900	968215750	40600	40600	40600	40600	0
40	20230531	200800	968215750	40600	40600	40600	40600	0
41	20230531	200700	968215750	40600	40600	40600	40600	0
42	20230531	200600	968215750	40600	40600	40600	40600	0
43	20230531	200500	968215750	40600	40600	40600	40600	0
44	20230531	200400	968215750	40600	40600	40600	40600	0
45	20230531	200300	968215750	40600	40600	40600	40600	0
46	20230531	200200	968215750	40600	40600	40600	40600	0
47	20230531	200100	968215750	40600	40600	40600	40600	0
48	20230531	200000	968215750	40600	40600	40600	40600	0
49	20230531	195900	968215750	40600	40600	40600	40600	0
50	20230531	195800	968215750	40600	40600	40600	40600	0
51	20230531	195700	968215750	40600	40600	40600	40600	0
52	20230531	195600	968215750	40600	40600	40600	40600	0
53	20230531	195500	968215750	40600	40600	40600	40600	0
54	20230531	195400	968215750	40600	40600	40600	40600	0
55	20230531	195300	968215750	40600	40600	40600	40600	0
56	20230531	195200	968215750	40600	40600	40600	40600	0
57	20230531	195100	968215750	40600	40600	40600	40600	0
58	20230531	195000	968215750	40600	40600	40600	40600	0
59	20230531	194900	968215750	40600	40600	40600	40600	0
60	20230531	194800	968215750	40600	40600	40600	40600	0
61	20230531	194700	968215750	40600	40600	40600	40600	0
62	20230531	194600	968215750	40600	40600	40600	40600	258
63	20230531	194500	968215750	40600	40600	40600	40600	0
64	20230531	194400	968215750	40600	40600	40600	40600	0
65	20230531	194300	968215750	40600	40600	40600	40600	0
66	20230531	194200	968215750	40600	40600	40600	40600	0
67	20230531	194100	968215750	40600	40600	40600	40600	0
68	20230531	194000	968215750	40600	40600	40600	40600	0
69	20230531	193900	968215750	40600	40600	40600	40600	0
70	20230531	193800	968215750	40600	40600	40600	40600	0
71	20230531	193700	968215750	40600	40600	40600	40600	0
72	20230531	193600	968215750	40600	40600	40600	40600	0
73	20230531	193500	968215750	40600	40600	40600	40600	0
74	20230531	193400	968215750	40600	40600	40600	40600	0
75	20230531	193300	968215750	40600	40600	40600	40600	0
76	20230531	193200	968215750	40600	40600	40600	40600	0
77	20230531	193100	968215750	40600	40600	40600	40600	0
78	20230531	193000	968215750	40600	40600	40600	40600	0
79	20230531	192900	968215750	40600	40600	40600	40600	0
80	20230531	192800	968215750	40600	40600	40600	40600	0
81	20230531	192700	968215750	40600	40600	40600	40600	0
82	20230531	192600	968215750	40600	40600	40600	40600	0
83	20230531	192500	968215750	40600	40600	40600	40600	0
84	20230531	192400	968215750	40600	40600	40600	40600	0
85	20230531	192300	968215750	40600	40600	40600	40600	0
86	20230531	192200	968215750	40600	40600	40600	40600	0
87	20230531	192100	968215750	40600	40600	40600	40600	0
88	20230531	192000	968215750	40600	40600	40600	40600	0
89	20230531	191900	968215750	40600	40600	40600	40600	0
90	20230531	191800	968215750	40600	40600	40600	40600	0
91	20230531	191700	968215750	40600	40600	40600	40600	0
92	20230531	191600	968215750	40600	40600	40600	40600	258
93	20230531	191500	968215750	40600	40600	40600	40600	0
94	20230531	191400	968215750	40600	40600	40600	40600	0
95	20230531	191300	968215750	40600	40600	40600	40600	0
96	20230531	191200	968215750	40600	40600	40600	40600	0
97	20230531	191100	968215750	40600	40600	40600	40600	0
98	20230531	191000	968215750	40600	40600	40600	40600	0
99	20230531	190900	968215750	40600	40600	40600	40600	0
100	20230531	190800	968215750	40600	40600	40600	40600	0
101	20230531	190700	968215750	40600	40600	40600	40600	0
102	20230531	190600	968215750	40600	40600	40600	40600	0
103	20230531	190500	968215750	40600	40600	40600	40600	0
104	20230531	190400	968215750	40600	40600	40600	40600	0
105	20230531	190300	968215750	40600	40600	40600	40600	0
106	20230531	190200	968215750	40600	40600	40600	40600	0
107	20230531	190100	968215750	40600	40600	40600	40600	0
108	20230531	190000	968215750	40600	40600	40600	40600	0
109	20230531	185900	968215750	40600	40600	40600	40600	0
110	20230531	185800	968215750	40600	40600	40600	40600	0
111	20230531	185700	968215750	40600	40600	40600	40600	0
112	20230531	185600	968215750	40600	40600	40600	40600	0
113	20230531	185500	968215750	40600	40600	40600	40600	0
114	20230531	185400	968215750	40600	40600	40600	40600	0
115	20230531	185300	968215750	40600	40600	40600	40600	0
116	20230531	185200	968215750	40600	40600	40600	40600	0
117	20230531	185100	968215750	40600	40600	40600	40600	0
118	20230531	185000	968215750	40600	40600	40600	40600	0
119	20230531	184900	968215750	40600	40600	40600	40600	0
120	20230531	184800	968215750	40600	40600	40600	40600	0
121	20230531	184700	968215750	40600	40600	40600	40600	0
122	20230531	184600	968215750	40600	40600	40600	40600	258
123	20230531	184500	968215750	40600	40600	40600	40600	0
124	20230531	184400	968215750	40600	40600	40600	40600	0
125	20230531	184300	968215750	40600	40600	40600	40600	0
126	20230531	184200	968215750	40600	40600	40600	40600	0
127	20230531	184100	968215750	40600	40600	40600	40600	0
128	20230531	184000	968215750	40600	40600	40600	40600	0
129	20230531	183900	968215750	40600	40600	40600	40600	0
130	20230531	183800	968215750	40600	40600	40600	40600	0
131	20230531	183700	968215750	40600	40600	40600	40600	0
132	20230531	183600	968215750	40600	40600	40600	40600	0
133	20230531	183500	968215750	40600	40600	40600	40600	0
134	20230531	183400	968215750	40600	40600	40600	40600	0
135	20230531	183300	968215750	40600	40600	40600	40600	0
136	20230531	183200	968215750	40600	40600	40600	40600	0
137	20230531	183100	968215750	40600	40600	40600	40600	0
138	20230531	183000	968215750	40600	40600	40600	40600	0
139	20230531	182900	968215750	40600	40600	40600	40600	0
140	20230531	182800	968215750	40600	40600	40600	40600	0
141	20230531	182700	968215750	40600	40600	40600	40600	0
142	20230531	182600	968215750	40600	40600	40600	40600	0
143	20230531	182500	968215750	40600	40600	40600	40600	0
144	20230531	182400	968215750	40600	40600	40600	40600	0
145	20230531	182300	968215750	40600	40600	40600	40600	0
146	20230531	182200	968215750	40600	40600	40600	40600	0
147	20230531	182100	968215750	40600	40600	40600	40600	0
148	20230531	182000	968215750	40600	40600	40600	40600	0
149	20230531	181900	968215750	40600	40600	40600	40600	0
150	20230531	181800	968215750	40600	40600	40600	40600	0
151	20230531	181700	968215750	40600	40600	40600	40600	0
152	20230531	181600	968215750	40600	40600	40600	40600	258
153	20230531	181500	968215750	40600	40600	40600	40600	0
154	20230531	181400	968215750	40600	40600	40600	40600	0
155	20230531	181300	968215750	40600	40600	40600	40600	0
156	20230531	181200	968215750	40600	40600	40600	40600	0
157	20230531	181100	968215750	40600	40600	40600	40600	0
158	20230531	181000	968215750	40600	40600	40600	40600	0
159	20230531	180900	968215750	40600	40600	40600	40600	0
160	20230531	180800	968215750	40600	40600	40600	40600	0
161	20230531	180700	968215750	40600	40600	40600	40600	0
162	20230531	180600	968215750	40600	40600	40600	40600	0
163	20230531	180500	968215750	40600	40600	40600	40600	0
164	20230531	180400	968215750	40600	40600	40600	40600	0
165	20230531	180300	968215750	40600	40600	40600	40600	0
166	20230531	180200	968215750	40600	40600	40600	40600	0
167	20230531	180100	968215750	40600	40600	40600	40600	0
168	20230531	180000	968215750	40600	40600	40600	40600	0
169	20230531	175900	968215750	40600	40600	40600	40600	0
170	20230531	175800	968215750	40600	40600	40600	40600	0
171	20230531	175700	968215750	40600	40600	40600	40600	0
172	20230531	175600	968215750	40600	40600	40600	40600	0
173	20230531	175500	968215750	40600	40600	40600	40600	0
174	20230531	175400	968215750	40600	40600	40600	40600	0
175	20230531	175300	968215750	40600	40600	40600	40600	0
176	20230531	175200	968215750	40600	40600	40600	40600	0
177	20230531	175100	968215750	40600	40600	40600	40600	0
178	20230531	175000	968215750	40600	40600	40600	40600	0
179	20230531	174900	968215750	40600	40600	40600	40600	0
180	20230531	174800	968215750	40600	40600	40600	40600	0
181	20230531	174700	968215750	40600	40600	40600	40600	0
182	20230531	174600	968215750	40600	40600	40600	40600	258
183	20230531	174500	968215750	40600	40600	40600	40600	0
184	20230531	174400	968215750	40600	40600	40600	40600	0
185	20230531	174300	968215750	40600	40600	40600	40600	0
186	20230531	174200	968215750	40600	40600	40600	40600	0
187	20230531	174100	968215750	40600	40600	40600	40600	0
188	20230531	174000	968215750	40600	40600	40600	40600	0
189	20230531	173900	968215750	40600	40600	40600	40600	0
190	20230531	173800	968215750	40600	40600	40600	40600	0
191	20230531	173700	968215750	40600	40600	40600	40600	0
192	20230531	173600	968215750	40600	40600	40600	40600	0
193	20230531	173500	968215750	40600	40600	40600	40600	0
194	20230531	173400	968215750	40600	40600	40600	40600	0
195	20230531	173300	968215750	40600	40600	40600	40600	0
196	20230531	173200	968215750	40600	40600	40600	40600	0
197	20230531	173100	968215750	40600	40600	40600	40600	0
198	20230531	173000	968215750	40600	40600	40600	40600	0
199	20230531	172900	968215750	40600	40600	40600	40600	0
200	20230531	172800	968215750	40600	40600	40600	40600	0
201	20230531	172700	968215750	40600	40600	40600	40600	0
202	20230531	172600	968215750	40600	40600	40600	40600	0
203	20230531	172500	968215750	40600	40600	40600	40600	0
204	20230531	172400	968215750	40600	40600	40600	40600	0
205	20230531	172300	968215750	40600	40600	40600	40600	0
206	20230531	172200	968215750	40600	40600	40600	40600	0
207	20230531	172100	968215750	40600	40600	40600	40600	0
208	20230531	172000	968215750	40600	40600	40600	40600	0
209	20230531	171900	968215750	40600	40600	40600	40600	0
210	20230531	171800	968215750	40600	40600	40600	40600	0
211	20230531	171700	968215750	40600	40600	40600	40600	0
212	20230531	171600	968215750	40600	40600	40600	40600	258
213	20230531	171500	968215750	40600	40600	40600	40600	0
214	20230531	171400	968215750	40600	40600	40600	40600	0
215	20230531	171300	968215750	40600	40600	40600	40600	0
216	20230531	171200	968215750	40600	40600	40600	40600	0
217	20230531	171100	968215750	40600	40600	40600	40600	0
218	20230531	171000	968215750	40600	40600	40600	40600	0
219	20230531	170900	968215750	40600	40600	40600	40600	0
220	20230531	170800	968215750	40600	40600	40600	40600	0
221	20230531	170700	968215750	40600	40600	40600	40600	0
222	20230531	170600	968215750	40600	40600	40600	40600	0
223	20230531	170500	968215750	40600	40600	40600	40600	0
224	20230531	170400	968215750	40600	40600	40600	40600	0
225	20230531	170300	968215750	40600	40600	40600	40600	0
226	20230531	170200	968215750	40600	40600	40600	40600	0
227	20230531	170100	968215750	40600	40600	40600	40600	0
228	20230531	170000	968215750	40600	40600	40600	40600	0
229	20230531	165900	968215750	40600	40600	40600	40600	0
230	20230531	165800	968215750	40600	40600	40600	40600	0
231	20230531	165700	968215750	40600	40600	40600	40600	0
232	20230531	165600	968215750	40600	40600	40600	40600	0
233	20230531	165500	968215750	40600	40600	40600	40600	0
234	20230531	165400	968215750	40600	40600	40600	40600	0
235	20230531	165300	968215750	40600	40600	40600	40600	0
236	20230531	165200	968215750	40600	40600	40600	40600	0
237	20230531	165100	968215750	40600	40600	40600	40600	0
238	20230531	165000	968215750	40600	40600	40600	40600	0
239	20230531	164900	968215750	40600	40600	40600	40600	0
240	20230531	164800	968215750	40600	40600	40600	40600	0
241	20230531	164700	968215750	40600	40600	40600	40600	0
242	20230531	164600	968215750	40600	40600	40600	40600	258
243	20230531	164500	968215750	40600	40600	40600	40600	0
244	20230531	164400	968215750	40600	40600	40600	40600	0
245	20230531	164300	968215750	40600	40600	40600	40600	0
246	20230531	164200	968215750	40600	40600	40600	40600	0
247	20230531	164100	968215750	40600	40600	40600	40600	0
248	20230531	164000	968215750	40600	40600	40600	40600	0
249	20230531	163900	968215750	40600	40600	40600	40600	0
250	20230531	163800	968215750	40600	40600	40600	40600	0
251	20230531	163700	968215750	40600	40600	40600	40600	0
252	20230531	163600	968215750	40600	40600	40600	40600	0
253	20230531	163500	968215750	40600	40600	40600	40600	0
254	20230531	163400	968215750	40600	40600	40600	40600	0
255	20230531	163300	968215750	40600	40600	40600	40600	0
256	20230531	163200	968215750	40600	40600	40600	40600	0
257	20230531	163100	968215750	40600	40600	40600	40600	0
258	20230531	163000	968215750	40600	40600	40600	40600	0
259	20230531	162900	968215750	40600	40600	40600	40600	0
260	20230531	162800	968215750	40600	40600	40600	40600	0
261	20230531	162700	968215750	40600	40600	40600	40600	0
262	20230531	162600	968215750	40600	40600	40600	40600	0
263	20230531	162500	968215750	40600	40600	40600	40600	0
264	20230531	162400	968215750	40600	40600	40600	40600	0
265	20230531	162300	968215750	40600	40600	40600	40600	0
266	20230531	162200	968215750	40600	40600	40600	40600	0
267	20230531	162100	968215750	40600	40600	40600	40600	0
268	20230531	162000	968215750	40600	40600	40600	40600	0
269	20230531	161900	968215750	40600	40600	40600	40600	0
270	20230531	161800	968215750	40600	40600	40600	40600	0
271	20230531	161700	968215750	40600	40600	40600	40600	0
272	20230531	161600	968215750	40600	40600	40600	40600	258
273	20230531	161500	968215750	40600	40600	40600	40600	0
274	20230531	161400	968215750	40600	40600	40600	40600	0
275	20230531	161300	968215750	40600	40600	40600	40600	0
276	20230531	161200	968215750	40600	40600	40600	40600	0
277	20230531	161100	968215750	40600	40600	40600	40600	0
278	20230531	161000	968215750	40600	40600	40600	40600	0
279	20230531	160900	968215750	40600	40600	40600	40600	0
280	20230531	160800	968215750	40600	40600	40600	40600	0
281	20230531	160700	968215750	40600	40600	40600	40600	0
282	20230531	160600	968215750	40600	40600	40600	40600	0
283	20230531	160500	968215750	40600	40600	40600	40600	0
284	20230531	160400	968215750	40600	40600	40600	40600	0
285	20230531	160300	968215750	40600	40600	40600	40600	0
286	20230531	160200	968215750	40600	40600	40600	40600	0
287	20230531	160100	968215750	40600	40600	40600	40600	0
288	20230531	160000	968215750	40600	40600	40600	40600	0
289	20230531	155900	968215750	40600	40600	40600	40600	0
290	20230531	155800	968215750	40600	40600	40600	40600	0
291	20230531	155700	968215750	40600	40600	40600	40600	0
292	20230531	155600	968215750	40600	40600	40600	40600	0
293	20230531	155500	968215750	40600	40600	40600	40600	0
294	20230531	155400	968215750	40600	40600	40600	40600	0
295	20230531	155300	968215750	40600	40600	40600	40600	0
296	20230531	155200	968215750	40600	40600	40600	40600	0
297	20230531	155100	968215750	40600	40600	40600	40600	0
298	20230531	155000	968215750	40600	40600	40600	40600	0
299	20230531	154900	968215750	40600	40600	40600	40600	0
300	20230531	154800	968215750	40600	40600	40600	40600	0
301	20230531	154700	968215750	40600	40600	40600	40600	0
302	20230531	154600	968215750	40600	40600	40600	40600	258
303	20230531	154500	968215750	40600	40600	40600	40600	0
304	20230531	154400	968215750	40600	40600	40600	40600	0
305	20230531	154300	968215750	40600	40600	40600	40600	0
306	20230531	154200	968215750	40600	40600	40600	40600	0
307	20230531	154100	968215750	40600	40600	40600	40600	0
308	20230531	154000	968215750	40600	40600	40600	40600	0
309	20230531	153900	968215750	40600	40600	40600	40600	0
310	20230531	153800	968215750	40600	40600	40600	40600	0
311	20230531	153700	968215750	40600	40600	40600	40600	0
312	20230531	153600	968215750	40600	40600	40600	40600	0
313	20230531	153500	968215750	40600	40600	40600	40600	0
314	20230531	153400	968215750	40600	40600	40600	40600	0
315	20230531	153300	968215750	40600	40600	40600	40600	0
316	20230531	153200	968215750	40600	40600	40600	40600	0
317	20230531	153100	968215750	40600	40600	40600	40600	0
318	20230531	153000	968215750	40600	40600	40600	40600	258
319	20230531	152900	957740950	40350	40350	40350	40350	0
320	20230531	152800	957740950	40350	40350	40350	40350	0
321	20230531	152700	957740950	40350	40350	40350	40350	0
322	20230531	152600	957740950	40350	40350	40350	40350	0
323	20230531	152500	957740950	40350	40350	40350	40350	0
324	20230531	152400	957740950	40350	40350	40350	40350	0
325	20230531	152300	957740950	40350	40350	40350	40350	0
326	20230531	152200	957740950	40350	40350	40350	40350	0
327	20230531	152100	957740950	40350	40350	40350	40350	0
328	20230531	152000	957740950	40350	40350	40350	40350	0
329	20230531	151900	957740950	40350	40250	40350	40250	179
330	20230531	151800	950523150	40250	40250	40250	40250	5
331	20230531	151700	950321900	40250	40300	40300	40250	266
332	20230531	151600	939606450	40300	40350	40350	40300	150
333	20230531	151500	933558950	40300	40350	40350	40300	176
334	20230531	151400	926460400	40350	40350	40350	40350	15
335	20230531	151300	925855150	40350	40350	40350	40300	139
336	20230531	151200	920250600	40300	40400	40400	40300	53
337	20230531	151100	918109700	40300	40400	40400	40300	100
338	20230531	151000	914069800	40400	40400	40400	40400	0
339	20230531	150900	914069800	40400	40300	40400	40300	47
340	20230531	150800	912173900	40300	40250	40300	40250	132
341	20230531	150700	906860800	40300	40300	40350	40300	302
342	20230531	150600	894689000	40300	40300	40300	40300	4
343	20230531	150500	894527800	40300	40350	40350	40300	61
344	20230531	150400	892069350	40300	40350	40350	40300	7
345	20230531	150300	891787000	40300	40350	40350	40300	462
346	20230531	150200	873157750	40350	40350	40350	40350	1
347	20230531	150100	873117400	40350	40350	40350	40350	14
348	20230531	150000	872552500	40300	40500	40500	40300	2813
349	20230531	145900	758983550	40500	40550	40550	40500	2
350	20230531	145800	758902500	40550	40550	40550	40550	1
351	20230531	145700	758861950	40500	40500	40500	40500	0
352	20230531	145600	758861950	40500	40500	40500	40500	0
353	20230531	145500	758861950	40500	40500	40500	40500	25
354	20230531	145400	757849450	40500	40550	40550	40500	3
355	20230531	145300	757727850	40500	40600	40600	40500	15
356	20230531	145200	757120250	40550	40550	40550	40550	17
357	20230531	145100	756430900	40500	40500	40500	40500	0
358	20230531	145000	756430900	40500	40500	40500	40500	1
359	20230531	144900	756390400	40500	40500	40500	40500	0
360	20230531	144800	756390400	40500	40500	40500	40500	8
361	20230531	144700	756066400	40500	40500	40500	40500	6
362	20230531	144600	755823400	40500	40500	40500	40500	0
363	20230531	144500	755823400	40500	40500	40500	40500	2
364	20230531	144400	755742400	40500	40500	40500	40500	48
365	20230531	144300	753798400	40500	40550	40550	40500	54
366	20230531	144200	751611250	40550	40550	40550	40550	0
367	20230531	144100	751611250	40550	40500	40550	40500	308
368	20230531	144000	739136900	40600	40600	40600	40550	18
369	20230531	143900	738406500	40600	40600	40600	40600	4
370	20230531	143800	738244100	40550	40500	40550	40500	54
371	20230531	143700	736055100	40500	40500	40500	40500	194
372	20230531	143600	728198100	40500	40500	40500	40500	0
373	20230531	143500	728198100	40500	40500	40500	40500	11
374	20230531	143400	727752600	40500	40500	40500	40500	0
375	20230531	143300	727752600	40500	40500	40500	40500	4
376	20230531	143200	727590600	40500	40550	40550	40500	40
377	20230531	143100	725969150	40550	40550	40550	40550	93
378	20230531	143000	722198000	40550	40550	40550	40550	50
379	20230531	142900	720170500	40550	40550	40550	40550	3
380	20230531	142800	720048850	40550	40550	40550	40550	1
381	20230531	142700	720008300	40550	40550	40550	40550	61
382	20230531	142600	717534750	40550	40550	40550	40550	3
383	20230531	142500	717413100	40550	40550	40550	40550	2
384	20230531	142400	717332000	40550	40550	40550	40550	2
385	20230531	142300	717250900	40550	40550	40550	40550	0
386	20230531	142200	717250900	40550	40550	40550	40550	0
387	20230531	142100	717250900	40550	40550	40550	40550	39
388	20230531	142000	715669450	40500	40550	40550	40500	709
389	20230531	141900	686935550	40550	40550	40600	40550	23
390	20230531	141800	686002800	40600	40600	40600	40600	187
391	20230531	141700	678410600	40650	40650	40650	40650	102
392	20230531	141600	674264300	40650	40650	40650	40650	2
393	20230531	141500	674183000	40650	40650	40650	40650	15
394	20230531	141400	673573250	40650	40650	40650	40650	9
395	20230531	141300	673207400	40650	40650	40650	40650	227
396	20230531	141200	663979850	40650	40700	40700	40650	20
397	20230531	141100	663166400	40700	40650	40700	40650	85
398	20230531	141000	659710350	40650	40650	40650	40650	7
399	20230531	140900	659425800	40650	40700	40700	40650	81
400	20230531	140800	656129500	40700	40700	40700	40700	0
401	20230531	140700	656129500	40700	40700	40700	40700	2
402	20230531	140600	656048100	40700	40700	40700	40700	0
403	20230531	140500	656048100	40700	40750	40750	40700	101
404	20230531	140400	651937350	40750	40750	40750	40750	2
405	20230531	140300	651855850	40750	40750	40750	40750	0
406	20230531	140200	651855850	40750	40750	40750	40750	2
407	20230531	140100	651774350	40700	40700	40700	40700	0
408	20230531	140000	651774350	40700	40700	40700	40700	7
409	20230531	135900	651489450	40750	40750	40750	40750	140
410	20230531	135800	645784450	40750	40800	40800	40750	58
411	20230531	135700	643418200	40800	40800	40800	40800	1
412	20230531	135600	643377400	40850	40850	40850	40850	47
413	20230531	135500	641457450	40850	40850	40850	40850	0
414	20230531	135400	641457450	40850	40850	40850	40850	1
415	20230531	135300	641416600	40850	40850	40850	40850	1
416	20230531	135200	641375750	40850	40850	40850	40850	19
417	20230531	135100	640599600	40850	40900	40900	40800	20
418	20230531	135000	639781850	40900	40900	40900	40900	27
419	20230531	134900	638677550	40900	40900	40900	40900	5
420	20230531	134800	638473050	40900	40900	40900	40900	0
421	20230531	134700	638473050	40900	40900	40900	40900	1
422	20230531	134600	638432150	40950	40900	40950	40900	2
423	20230531	134500	638350300	40950	40900	40950	40900	4
424	20230531	134400	638186650	40800	40800	40800	40800	10
425	20230531	134300	637778650	40750	40750	40750	40750	19
426	20230531	134200	637004400	40750	40750	40750	40750	0
427	20230531	134100	637004400	40750	40750	40750	40750	0
428	20230531	134000	637004400	40750	40750	40750	40750	0
429	20230531	133900	637004400	40750	40750	40750	40750	0
430	20230531	133800	637004400	40750	40750	40750	40750	24
431	20230531	133700	636026400	40750	40750	40750	40750	0
432	20230531	133600	636026400	40750	40750	40750	40750	0
433	20230531	133500	636026400	40750	40750	40750	40750	11
434	20230531	133400	635578150	40750	40750	40750	40750	1
435	20230531	133300	635537400	40650	40700	40700	40650	303
436	20230531	133200	623219300	40700	40750	40750	40700	26
437	20230531	133100	622161050	40750	40750	40750	40750	192
438	20230531	133000	614337050	40700	40700	40700	40700	0
439	20230531	132900	614337050	40700	40700	40700	40700	1
440	20230531	132800	614296350	40700	40700	40700	40700	4
441	20230531	132700	614133550	40700	40650	40700	40650	11
442	20230531	132600	613685900	40650	40650	40650	40650	30
443	20230531	132500	612466400	40650	40650	40650	40650	7
444	20230531	132400	612181850	40650	40650	40650	40650	152
445	20230531	132300	606003050	40700	40700	40700	40700	43
446	20230531	132200	604252950	40650	40650	40650	40650	0
447	20230531	132100	604252950	40650	40650	40650	40650	1
448	20230531	132000	604212300	40650	40650	40650	40650	15
449	20230531	131900	603602550	40700	40650	40700	40650	25
450	20230531	131800	602585800	40650	40700	40700	40650	405
451	20230531	131700	586103000	40700	40700	40700	40700	5
452	20230531	131600	585899500	40750	40750	40750	40750	62
453	20230531	131500	583373000	40750	40800	40800	40750	33
454	20230531	131400	582026650	40800	40800	40800	40800	23
455	20230531	131300	581088250	40800	40800	40800	40800	15
456	20230531	131200	580476250	40800	40800	40800	40800	0
457	20230531	131100	580476250	40800	40800	40800	40800	1
458	20230531	131000	580435450	40800	40800	40800	40800	18
459	20230531	130900	579701050	40800	40800	40800	40800	24
460	20230531	130800	578721850	40800	40800	40800	40800	0
461	20230531	130700	578721850	40800	40800	40800	40800	25
462	20230531	130600	577701850	40800	40800	40800	40800	0
463	20230531	130500	577701850	40800	40800	40800	40800	0
464	20230531	130400	577701850	40800	40800	40800	40800	0
465	20230531	130300	577701850	40800	40800	40800	40800	0
466	20230531	130200	577701850	40800	40800	40800	40800	0
467	20230531	130100	577701850	40800	40800	40800	40800	3
468	20230531	130000	577579450	40800	40800	40800	40800	0
469	20230531	125900	577579450	40800	40800	40800	40800	28
470	20230531	125800	576437050	40800	40800	40800	40800	1
471	20230531	125700	576396250	40800	40800	40800	40800	20
472	20230531	125600	575580250	40850	40850	40850	40850	0
473	20230531	125500	575580250	40850	40850	40850	40850	1
474	20230531	125400	575539400	40850	40850	40850	40850	0
475	20230531	125300	575539400	40850	40850	40850	40850	20
476	20230531	125200	574722400	40800	40850	40850	40800	17
477	20230531	125100	574028700	40850	40850	40850	40850	17
478	20230531	125000	573334250	40800	40800	40800	40800	0
479	20230531	124900	573334250	40800	40800	40800	40800	0
480	20230531	124800	573334250	40800	40800	40800	40800	0
481	20230531	124700	573334250	40800	40800	40800	40800	0
482	20230531	124600	573334250	40800	40800	40800	40800	0
483	20230531	124500	573334250	40800	40800	40800	40800	1
484	20230531	124400	573293450	40800	40800	40800	40800	0
485	20230531	124300	573293450	40800	40800	40800	40800	10
486	20230531	124200	572885450	40750	40750	40750	40750	0
487	20230531	124100	572885450	40750	40850	40850	40750	538
488	20230531	124000	550958550	40850	40850	40850	40850	11
489	20230531	123900	550509200	40750	40800	40800	40750	8
490	20230531	123800	550182950	40800	40800	40800	40800	8
491	20230531	123700	549856550	40800	40800	40800	40800	3
492	20230531	123600	549734150	40800	40800	40800	40800	7
493	20230531	123500	549448550	40800	40750	40800	40750	15
494	20230531	123400	548837200	40800	40800	40800	40800	1
495	20230531	123300	548796400	40800	40800	40800	40800	3
496	20230531	123200	548674000	40800	40800	40800	40800	0
497	20230531	123100	548674000	40800	40800	40800	40800	49
498	20230531	123000	546674800	40800	40850	40850	40800	33
499	20230531	122900	545327050	40850	40800	40850	40800	182
500	20230531	122800	537896150	40750	40750	40750	40750	0
501	20230531	122700	537896150	40750	40750	40750	40750	0
502	20230531	122600	537896150	40750	40750	40750	40750	0
503	20230531	122500	537896150	40750	40750	40750	40750	13
504	20230531	122400	537366400	40800	40800	40800	40800	1
505	20230531	122300	537325600	40750	40750	40750	40750	0
506	20230531	122200	537325600	40750	40750	40750	40750	0
507	20230531	122100	537325600	40750	40750	40750	40750	1
508	20230531	122000	537284850	40750	40800	40800	40750	25
509	20230531	121900	536264900	40800	40750	40800	40750	9
510	20230531	121800	535897750	40750	40800	40800	40750	11
511	20230531	121700	535449000	40750	40700	40750	40700	34
512	20230531	121600	534063800	40700	40700	40700	40700	3
513	20230531	121500	533941700	40700	40700	40700	40700	54
514	20230531	121400	531743900	40750	40750	40750	40750	40
515	20230531	121300	530113900	40750	40750	40750	40750	1
516	20230531	121200	530073150	40700	40700	40700	40700	1
517	20230531	121100	530032450	40750	40750	40750	40750	21
518	20230531	121000	529176700	40800	40750	40800	40750	12
519	20230531	120900	528687200	40750	40750	40750	40750	10
520	20230531	120800	528279700	40750	40750	40750	40750	0
521	20230531	120700	528279700	40750	40750	40750	40750	2
522	20230531	120600	528198200	40800	40800	40800	40800	25
523	20230531	120500	527178200	40850	40850	40850	40850	0
524	20230531	120400	527178200	40850	40850	40850	40850	0
525	20230531	120300	527178200	40850	40850	40850	40850	0
526	20230531	120200	527178200	40850	40850	40850	40850	0
527	20230531	120100	527178200	40850	40850	40850	40850	0
528	20230531	120000	527178200	40850	40850	40850	40850	3
529	20230531	115900	527055650	40850	40850	40850	40850	0
530	20230531	115800	527055650	40850	40800	40850	40800	4
531	20230531	115700	526892300	40800	40800	40800	40800	7
532	20230531	115600	526606700	40800	40800	40800	40800	3
533	20230531	115500	526484300	40850	40850	40850	40850	0
534	20230531	115400	526484300	40850	40850	40850	40850	0
535	20230531	115300	526484300	40850	40850	40850	40850	0
536	20230531	115200	526484300	40850	40850	40850	40850	0
537	20230531	115100	526484300	40850	40850	40850	40850	0
538	20230531	115000	526484300	40850	40850	40850	40850	0
539	20230531	114900	526484300	40850	40750	40850	40750	40
540	20230531	114800	524854000	40750	40750	40750	40750	1
541	20230531	114700	524813250	40750	40750	40750	40750	2
542	20230531	114600	524731750	40700	40700	40700	40700	0
543	20230531	114500	524731750	40700	40700	40700	40700	1
544	20230531	114400	524691050	40750	40750	40800	40750	11
545	20230531	114300	524242450	40700	40750	40750	40700	801
546	20230531	114200	491631800	40750	40800	40800	40750	100
547	20230531	114100	487556200	40800	40800	40800	40800	53
548	20230531	114000	485393800	40800	40800	40800	40800	0
549	20230531	113900	485393800	40800	40800	40800	40800	3
550	20230531	113800	485271400	40800	40800	40800	40800	0
551	20230531	113700	485271400	40800	40850	40850	40800	53
552	20230531	113600	483107600	40850	40850	40850	40850	1
553	20230531	113500	483066750	40850	40850	40850	40850	0
554	20230531	113400	483066750	40850	40850	40850	40850	0
555	20230531	113300	483066750	40850	40850	40850	40850	0
556	20230531	113200	483066750	40850	40850	40850	40850	0
557	20230531	113100	483066750	40850	40850	40850	40850	42
558	20230531	113000	481351050	40850	40850	40850	40850	0
559	20230531	112900	481351050	40850	40850	40850	40850	0
560	20230531	112800	481351050	40850	40850	40850	40850	215
561	20230531	112700	472568300	40850	40850	40850	40850	0
562	20230531	112600	472568300	40850	40800	40850	40800	23
563	20230531	112500	471628850	40800	40800	40800	40800	53
564	20230531	112400	469466450	40850	40850	40850	40850	3
565	20230531	112300	469343900	40850	40850	40850	40850	0
566	20230531	112200	469343900	40850	40850	40850	40850	165
567	20230531	112100	462603650	40850	40850	40850	40850	0
568	20230531	112000	462603650	40850	40850	40850	40850	0
569	20230531	111900	462603650	40850	40850	40850	40850	1
570	20230531	111800	462562800	40850	40850	40850	40850	0
571	20230531	111700	462562800	40850	40850	40850	40850	0
572	20230531	111600	462562800	40850	40850	40850	40850	0
573	20230531	111500	462562800	40850	40850	40850	40850	0
574	20230531	111400	462562800	40850	40850	40850	40850	68
575	20230531	111300	459785000	40850	40850	40850	40850	0
576	20230531	111200	459785000	40850	40850	40850	40850	37
577	20230531	111100	458273550	40850	40850	40850	40850	125
578	20230531	111000	453167300	40850	40850	40850	40850	285
579	20230531	110900	441525050	40900	40900	40900	40900	0
580	20230531	110800	441525050	40900	40900	40900	40900	0
581	20230531	110700	441525050	40900	41000	41000	40850	435
582	20230531	110600	423737400	41000	41000	41000	41000	0
583	20230531	110500	423737400	41000	41000	41000	41000	0
584	20230531	110400	423737400	41000	41000	41000	41000	1
585	20230531	110300	423696400	41000	41000	41000	41000	1
586	20230531	110200	423655400	40900	40900	40900	40900	30
587	20230531	110100	422428400	40950	40950	40950	40950	0
588	20230531	110000	422428400	40950	40950	40950	40950	0
589	20230531	105900	422428400	40950	40950	40950	40950	21
590	20230531	105800	421568450	40950	40950	40950	40950	0
591	20230531	105700	421568450	40950	40950	40950	40950	0
592	20230531	105600	421568450	40950	40950	40950	40950	1
593	20230531	105500	421527500	40900	40900	40900	40900	0
594	20230531	105400	421527500	40900	40900	40900	40900	52
595	20230531	105300	419400700	40900	40950	40950	40900	34
596	20230531	105200	418008450	41000	41000	41000	41000	22
597	20230531	105100	417106450	41000	41050	41050	41000	116
598	20230531	105000	412350200	41000	41000	41000	41000	7
599	20230531	104900	412063200	41000	41000	41000	41000	16
600	20230531	104800	411407200	41000	41000	41000	41000	0
601	20230531	104700	411407200	41000	41000	41000	41000	0
602	20230531	104600	411407200	41000	41000	41000	41000	1
603	20230531	104500	411366200	40950	40950	40950	40950	0
604	20230531	104400	411366200	40950	40950	40950	40950	16
605	20230531	104300	410711000	40950	40950	40950	40950	0
606	20230531	104200	410711000	40950	40950	40950	40950	0
607	20230531	104100	410711000	40950	40950	40950	40950	2
608	20230531	104000	410629100	41050	41050	41050	41050	0
609	20230531	103900	410629100	41050	41050	41050	41050	0
610	20230531	103800	410629100	41050	41050	41050	41050	68
611	20230531	103700	407837700	41050	41050	41050	41050	0
612	20230531	103600	407837700	41050	41050	41050	41050	0
613	20230531	103500	407837700	41050	41050	41050	41050	4
614	20230531	103400	407673500	41050	41000	41050	40950	34
615	20230531	103300	406280300	41050	41050	41050	41050	0
616	20230531	103200	406280300	41050	41050	41050	41050	0
617	20230531	103100	406280300	41050	41100	41100	41050	7
618	20230531	103000	405992900	41150	41150	41150	41150	97
619	20230531	102900	402001350	41250	41250	41250	41250	0
620	20230531	102800	402001350	41250	41250	41250	41250	0
621	20230531	102700	402001350	41250	41200	41250	41200	531
622	20230531	102600	380102550	41150	41100	41150	41100	150
623	20230531	102500	373930250	40950	40950	40950	40950	14
624	20230531	102400	373356950	40950	40900	40950	40900	26
625	20230531	102300	372293150	40850	40900	40900	40850	110
626	20230531	102200	367799150	40850	40850	40850	40850	0
627	20230531	102100	367799150	40850	40850	40850	40850	50
628	20230531	102000	365756650	40850	40850	40850	40850	50
629	20230531	101900	363714150	40850	41000	41000	40850	1111
630	20230531	101800	318224550	41150	41150	41150	41150	13
631	20230531	101700	317689600	41000	41000	41000	41000	0
632	20230531	101600	317689600	41000	41000	41000	41000	0
633	20230531	101500	317689600	41000	41150	41150	41000	26
634	20230531	101400	316619850	41150	41150	41200	41100	245
635	20230531	101300	306528400	41200	41200	41200	41200	0
636	20230531	101200	306528400	41200	41200	41200	41200	0
637	20230531	101100	306528400	41200	41200	41200	41200	0
638	20230531	101000	306528400	41200	41000	41200	41000	60
639	20230531	100900	304067550	41000	40950	41000	40950	22
640	20230531	100800	303166150	40950	40950	40950	40950	11
641	20230531	100700	302715700	40900	40900	40900	40900	38
642	20230531	100600	301161500	40900	40950	40950	40900	2
643	20230531	100500	301079650	40850	40850	40850	40850	23
644	20230531	100400	300140100	40850	40800	40850	40800	21
645	20230531	100300	299282950	40800	40850	40850	40800	12
646	20230531	100200	298793250	40850	40900	40900	40850	34
647	20230531	100100	297402900	40800	40800	40800	40800	0
648	20230531	100000	297402900	40800	40800	40800	40800	0
649	20230531	095900	297402900	40800	40800	40800	40800	7
650	20230531	095800	297117300	40800	40750	40800	40750	42
651	20230531	095700	295403850	40750	40750	40750	40750	0
652	20230531	095600	295403850	40750	40900	40900	40750	331
653	20230531	095500	281891550	40850	40850	40850	40850	58
654	20230531	095400	279522250	40850	40850	40850	40850	30
655	20230531	095300	278296750	40850	40850	40850	40850	0
656	20230531	095200	278296750	40850	40850	40850	40850	24
657	20230531	095100	277316350	40850	40850	40850	40850	47
658	20230531	095000	275396400	40850	40900	40900	40850	55
659	20230531	094900	273146950	40900	40900	40900	40900	0
660	20230531	094800	273146950	40900	40950	40950	40900	25
661	20230531	094700	272123650	40950	40950	40950	40950	0
662	20230531	094600	272123650	40950	40950	40950	40950	16
663	20230531	094500	271468450	40950	40950	40950	40950	14
664	20230531	094400	270895150	40950	40800	40950	40800	33
665	20230531	094300	269546650	40750	40750	40750	40750	112
666	20230531	094200	264982650	40750	40750	40750	40750	41
667	20230531	094100	263311900	40750	40950	40950	40750	99
668	20230531	094000	259274950	40950	40950	40950	40950	5
669	20230531	093900	259070200	41000	40950	41000	40950	6
670	20230531	093800	258824350	40950	40950	40950	40950	0
671	20230531	093700	258824350	40950	40950	41000	40950	22
672	20230531	093600	257922600	40700	40700	40700	40700	15
673	20230531	093500	257312100	40650	40650	40650	40650	0
674	20230531	093400	257312100	40650	41200	41200	40600	630
675	20230531	093300	231474750	41250	41250	41250	41250	16
676	20230531	093200	230814750	41300	41300	41300	41300	69
677	20230531	093100	227965050	41300	41400	41400	41150	136
678	20230531	093000	222339900	41400	41450	41450	41400	59
679	20230531	092900	219896050	41500	41250	41550	41100	123
680	20230531	092800	214810150	41250	41250	41250	41250	83
681	20230531	092700	211386400	41050	41300	41300	41050	123
682	20230531	092600	206306750	41300	41350	41350	41250	176
683	20230531	092500	199038150	41300	41200	41700	41200	501
684	20230531	092400	178286350	41200	41100	41200	41100	322
685	20230531	092300	165033300	41100	40750	41100	40750	469
686	20230531	092200	145868000	40700	40750	40750	40700	57
687	20230531	092100	143545600	40750	40700	40750	40700	8
688	20230531	092000	143219950	40700	40700	40750	40650	54
689	20230531	091900	141021900	40750	40800	40800	40750	56
690	20230531	091800	138737650	40800	40800	40800	40800	52
691	20230531	091700	136616050	40800	40800	40800	40800	1
692	20230531	091600	136575250	40800	40800	40800	40800	5
693	20230531	091500	136371250	40800	40800	40800	40800	54
694	20230531	091400	134168050	40800	40800	40800	40800	72
695	20230531	091300	131230450	40800	40800	40800	40800	13
696	20230531	091200	130700050	40500	40500	40550	40500	376
697	20230531	091100	115457400	40500	40500	40500	40350	711
698	20230531	091000	86725750	40550	40600	40600	40550	206
699	20230531	090900	78369900	40650	40700	40700	40650	7
700	20230531	090800	78085150	40600	40950	40950	40600	648
701	20230531	090700	51706400	40700	40750	40950	40700	310
702	20230531	090600	39074150	40750	40750	41000	40750	358
703	20230531	090500	24460900	40750	40750	40750	40750	59
704	20230531	090400	22056650	40750	40700	40750	40700	67
705	20230531	090300	19329350	40700	40700	40750	40700	53
706	20230531	090200	17170850	40700	40750	40750	40700	40
707	20230531	090100	15542300	40550	40700	40700	40550	130
708	20230531	090000	10269100	40700	41000	41000	40700	249