KissMeData/029530/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	205200	452827300	35850	35850	35850	35850	487
3	20230531	205100	452827300	35850	35850	35850	35850	0
4	20230531	205000	452827300	35850	35850	35850	35850	0
5	20230531	204900	452827300	35850	35850	35850	35850	0
6	20230531	204800	452827300	35850	35850	35850	35850	0
7	20230531	204700	452827300	35850	35850	35850	35850	0
8	20230531	204600	452827300	35850	35850	35850	35850	0
9	20230531	204500	452827300	35850	35850	35850	35850	0
10	20230531	204400	452827300	35850	35850	35850	35850	0
11	20230531	204300	452827300	35850	35850	35850	35850	0
12	20230531	204200	452827300	35850	35850	35850	35850	0
13	20230531	204100	452827300	35850	35850	35850	35850	0
14	20230531	204000	452827300	35850	35850	35850	35850	0
15	20230531	203900	452827300	35850	35850	35850	35850	0
16	20230531	203800	452827300	35850	35850	35850	35850	0
17	20230531	203700	452827300	35850	35850	35850	35850	0
18	20230531	203600	452827300	35850	35850	35850	35850	0
19	20230531	203500	452827300	35850	35850	35850	35850	0
20	20230531	203400	452827300	35850	35850	35850	35850	0
21	20230531	203300	452827300	35850	35850	35850	35850	0
22	20230531	203200	452827300	35850	35850	35850	35850	0
23	20230531	203100	452827300	35850	35850	35850	35850	0
24	20230531	203000	452827300	35850	35850	35850	35850	0
25	20230531	202900	452827300	35850	35850	35850	35850	0
26	20230531	202800	452827300	35850	35850	35850	35850	0
27	20230531	202700	452827300	35850	35850	35850	35850	0
28	20230531	202600	452827300	35850	35850	35850	35850	0
29	20230531	202500	452827300	35850	35850	35850	35850	0
30	20230531	202400	452827300	35850	35850	35850	35850	0
31	20230531	202300	452827300	35850	35850	35850	35850	0
32	20230531	202200	452827300	35850	35850	35850	35850	487
33	20230531	202100	452827300	35850	35850	35850	35850	0
34	20230531	202000	452827300	35850	35850	35850	35850	0
35	20230531	201900	452827300	35850	35850	35850	35850	0
36	20230531	201800	452827300	35850	35850	35850	35850	0
37	20230531	201700	452827300	35850	35850	35850	35850	0
38	20230531	201600	452827300	35850	35850	35850	35850	0
39	20230531	201500	452827300	35850	35850	35850	35850	0
40	20230531	201400	452827300	35850	35850	35850	35850	0
41	20230531	201300	452827300	35850	35850	35850	35850	0
42	20230531	201200	452827300	35850	35850	35850	35850	0
43	20230531	201100	452827300	35850	35850	35850	35850	0
44	20230531	201000	452827300	35850	35850	35850	35850	0
45	20230531	200900	452827300	35850	35850	35850	35850	0
46	20230531	200800	452827300	35850	35850	35850	35850	0
47	20230531	200700	452827300	35850	35850	35850	35850	0
48	20230531	200600	452827300	35850	35850	35850	35850	0
49	20230531	200500	452827300	35850	35850	35850	35850	0
50	20230531	200400	452827300	35850	35850	35850	35850	0
51	20230531	200300	452827300	35850	35850	35850	35850	0
52	20230531	200200	452827300	35850	35850	35850	35850	0
53	20230531	200100	452827300	35850	35850	35850	35850	0
54	20230531	200000	452827300	35850	35850	35850	35850	0
55	20230531	195900	452827300	35850	35850	35850	35850	0
56	20230531	195800	452827300	35850	35850	35850	35850	0
57	20230531	195700	452827300	35850	35850	35850	35850	0
58	20230531	195600	452827300	35850	35850	35850	35850	0
59	20230531	195500	452827300	35850	35850	35850	35850	0
60	20230531	195400	452827300	35850	35850	35850	35850	0
61	20230531	195300	452827300	35850	35850	35850	35850	0
62	20230531	195200	452827300	35850	35850	35850	35850	487
63	20230531	195100	452827300	35850	35850	35850	35850	0
64	20230531	195000	452827300	35850	35850	35850	35850	0
65	20230531	194900	452827300	35850	35850	35850	35850	0
66	20230531	194800	452827300	35850	35850	35850	35850	0
67	20230531	194700	452827300	35850	35850	35850	35850	0
68	20230531	194600	452827300	35850	35850	35850	35850	0
69	20230531	194500	452827300	35850	35850	35850	35850	0
70	20230531	194400	452827300	35850	35850	35850	35850	0
71	20230531	194300	452827300	35850	35850	35850	35850	0
72	20230531	194200	452827300	35850	35850	35850	35850	0
73	20230531	194100	452827300	35850	35850	35850	35850	0
74	20230531	194000	452827300	35850	35850	35850	35850	0
75	20230531	193900	452827300	35850	35850	35850	35850	0
76	20230531	193800	452827300	35850	35850	35850	35850	0
77	20230531	193700	452827300	35850	35850	35850	35850	0
78	20230531	193600	452827300	35850	35850	35850	35850	0
79	20230531	193500	452827300	35850	35850	35850	35850	0
80	20230531	193400	452827300	35850	35850	35850	35850	0
81	20230531	193300	452827300	35850	35850	35850	35850	0
82	20230531	193200	452827300	35850	35850	35850	35850	0
83	20230531	193100	452827300	35850	35850	35850	35850	0
84	20230531	193000	452827300	35850	35850	35850	35850	0
85	20230531	192900	452827300	35850	35850	35850	35850	0
86	20230531	192800	452827300	35850	35850	35850	35850	0
87	20230531	192700	452827300	35850	35850	35850	35850	0
88	20230531	192600	452827300	35850	35850	35850	35850	0
89	20230531	192500	452827300	35850	35850	35850	35850	0
90	20230531	192400	452827300	35850	35850	35850	35850	0
91	20230531	192300	452827300	35850	35850	35850	35850	0
92	20230531	192200	452827300	35850	35850	35850	35850	487
93	20230531	192100	452827300	35850	35850	35850	35850	0
94	20230531	192000	452827300	35850	35850	35850	35850	0
95	20230531	191900	452827300	35850	35850	35850	35850	0
96	20230531	191800	452827300	35850	35850	35850	35850	0
97	20230531	191700	452827300	35850	35850	35850	35850	0
98	20230531	191600	452827300	35850	35850	35850	35850	0
99	20230531	191500	452827300	35850	35850	35850	35850	0
100	20230531	191400	452827300	35850	35850	35850	35850	0
101	20230531	191300	452827300	35850	35850	35850	35850	0
102	20230531	191200	452827300	35850	35850	35850	35850	0
103	20230531	191100	452827300	35850	35850	35850	35850	0
104	20230531	191000	452827300	35850	35850	35850	35850	0
105	20230531	190900	452827300	35850	35850	35850	35850	0
106	20230531	190800	452827300	35850	35850	35850	35850	0
107	20230531	190700	452827300	35850	35850	35850	35850	0
108	20230531	190600	452827300	35850	35850	35850	35850	0
109	20230531	190500	452827300	35850	35850	35850	35850	0
110	20230531	190400	452827300	35850	35850	35850	35850	0
111	20230531	190300	452827300	35850	35850	35850	35850	0
112	20230531	190200	452827300	35850	35850	35850	35850	0
113	20230531	190100	452827300	35850	35850	35850	35850	0
114	20230531	190000	452827300	35850	35850	35850	35850	0
115	20230531	185900	452827300	35850	35850	35850	35850	0
116	20230531	185800	452827300	35850	35850	35850	35850	0
117	20230531	185700	452827300	35850	35850	35850	35850	0
118	20230531	185600	452827300	35850	35850	35850	35850	0
119	20230531	185500	452827300	35850	35850	35850	35850	0
120	20230531	185400	452827300	35850	35850	35850	35850	0
121	20230531	185300	452827300	35850	35850	35850	35850	0
122	20230531	185200	452827300	35850	35850	35850	35850	487
123	20230531	185100	452827300	35850	35850	35850	35850	0
124	20230531	185000	452827300	35850	35850	35850	35850	0
125	20230531	184900	452827300	35850	35850	35850	35850	0
126	20230531	184800	452827300	35850	35850	35850	35850	0
127	20230531	184700	452827300	35850	35850	35850	35850	0
128	20230531	184600	452827300	35850	35850	35850	35850	0
129	20230531	184500	452827300	35850	35850	35850	35850	0
130	20230531	184400	452827300	35850	35850	35850	35850	0
131	20230531	184300	452827300	35850	35850	35850	35850	0
132	20230531	184200	452827300	35850	35850	35850	35850	0
133	20230531	184100	452827300	35850	35850	35850	35850	0
134	20230531	184000	452827300	35850	35850	35850	35850	0
135	20230531	183900	452827300	35850	35850	35850	35850	0
136	20230531	183800	452827300	35850	35850	35850	35850	0
137	20230531	183700	452827300	35850	35850	35850	35850	0
138	20230531	183600	452827300	35850	35850	35850	35850	0
139	20230531	183500	452827300	35850	35850	35850	35850	0
140	20230531	183400	452827300	35850	35850	35850	35850	0
141	20230531	183300	452827300	35850	35850	35850	35850	0
142	20230531	183200	452827300	35850	35850	35850	35850	0
143	20230531	183100	452827300	35850	35850	35850	35850	0
144	20230531	183000	452827300	35850	35850	35850	35850	0
145	20230531	182900	452827300	35850	35850	35850	35850	0
146	20230531	182800	452827300	35850	35850	35850	35850	0
147	20230531	182700	452827300	35850	35850	35850	35850	0
148	20230531	182600	452827300	35850	35850	35850	35850	0
149	20230531	182500	452827300	35850	35850	35850	35850	0
150	20230531	182400	452827300	35850	35850	35850	35850	0
151	20230531	182300	452827300	35850	35850	35850	35850	0
152	20230531	182200	452827300	35850	35850	35850	35850	487
153	20230531	182100	452827300	35850	35850	35850	35850	0
154	20230531	182000	452827300	35850	35850	35850	35850	0
155	20230531	181900	452827300	35850	35850	35850	35850	0
156	20230531	181800	452827300	35850	35850	35850	35850	0
157	20230531	181700	452827300	35850	35850	35850	35850	0
158	20230531	181600	452827300	35850	35850	35850	35850	0
159	20230531	181500	452827300	35850	35850	35850	35850	0
160	20230531	181400	452827300	35850	35850	35850	35850	0
161	20230531	181300	452827300	35850	35850	35850	35850	0
162	20230531	181200	452827300	35850	35850	35850	35850	0
163	20230531	181100	452827300	35850	35850	35850	35850	0
164	20230531	181000	452827300	35850	35850	35850	35850	0
165	20230531	180900	452827300	35850	35850	35850	35850	0
166	20230531	180800	452827300	35850	35850	35850	35850	0
167	20230531	180700	452827300	35850	35850	35850	35850	0
168	20230531	180600	452827300	35850	35850	35850	35850	0
169	20230531	180500	452827300	35850	35850	35850	35850	0
170	20230531	180400	452827300	35850	35850	35850	35850	0
171	20230531	180300	452827300	35850	35850	35850	35850	0
172	20230531	180200	452827300	35850	35850	35850	35850	0
173	20230531	180100	452827300	35850	35850	35850	35850	0
174	20230531	180000	452827300	35850	35850	35850	35850	0
175	20230531	175900	452827300	35850	35850	35850	35850	0
176	20230531	175800	452827300	35850	35850	35850	35850	0
177	20230531	175700	452827300	35850	35850	35850	35850	0
178	20230531	175600	452827300	35850	35850	35850	35850	0
179	20230531	175500	452827300	35850	35850	35850	35850	0
180	20230531	175400	452827300	35850	35850	35850	35850	0
181	20230531	175300	452827300	35850	35850	35850	35850	0
182	20230531	175200	452827300	35850	35850	35850	35850	487
183	20230531	175100	452827300	35850	35850	35850	35850	0
184	20230531	175000	452827300	35850	35850	35850	35850	0
185	20230531	174900	452827300	35850	35850	35850	35850	0
186	20230531	174800	452827300	35850	35850	35850	35850	0
187	20230531	174700	452827300	35850	35850	35850	35850	0
188	20230531	174600	452827300	35850	35850	35850	35850	0
189	20230531	174500	452827300	35850	35850	35850	35850	0
190	20230531	174400	452827300	35850	35850	35850	35850	0
191	20230531	174300	452827300	35850	35850	35850	35850	0
192	20230531	174200	452827300	35850	35850	35850	35850	0
193	20230531	174100	452827300	35850	35850	35850	35850	0
194	20230531	174000	452827300	35850	35850	35850	35850	0
195	20230531	173900	452827300	35850	35850	35850	35850	0
196	20230531	173800	452827300	35850	35850	35850	35850	0
197	20230531	173700	452827300	35850	35850	35850	35850	0
198	20230531	173600	452827300	35850	35850	35850	35850	0
199	20230531	173500	452827300	35850	35850	35850	35850	0
200	20230531	173400	452827300	35850	35850	35850	35850	0
201	20230531	173300	452827300	35850	35850	35850	35850	0
202	20230531	173200	452827300	35850	35850	35850	35850	0
203	20230531	173100	452827300	35850	35850	35850	35850	0
204	20230531	173000	452827300	35850	35850	35850	35850	0
205	20230531	172900	452827300	35850	35850	35850	35850	0
206	20230531	172800	452827300	35850	35850	35850	35850	0
207	20230531	172700	452827300	35850	35850	35850	35850	0
208	20230531	172600	452827300	35850	35850	35850	35850	0
209	20230531	172500	452827300	35850	35850	35850	35850	0
210	20230531	172400	452827300	35850	35850	35850	35850	0
211	20230531	172300	452827300	35850	35850	35850	35850	0
212	20230531	172200	452827300	35850	35850	35850	35850	487
213	20230531	172100	452827300	35850	35850	35850	35850	0
214	20230531	172000	452827300	35850	35850	35850	35850	0
215	20230531	171900	452827300	35850	35850	35850	35850	0
216	20230531	171800	452827300	35850	35850	35850	35850	0
217	20230531	171700	452827300	35850	35850	35850	35850	0
218	20230531	171600	452827300	35850	35850	35850	35850	0
219	20230531	171500	452827300	35850	35850	35850	35850	0
220	20230531	171400	452827300	35850	35850	35850	35850	0
221	20230531	171300	452827300	35850	35850	35850	35850	0
222	20230531	171200	452827300	35850	35850	35850	35850	0
223	20230531	171100	452827300	35850	35850	35850	35850	0
224	20230531	171000	452827300	35850	35850	35850	35850	0
225	20230531	170900	452827300	35850	35850	35850	35850	0
226	20230531	170800	452827300	35850	35850	35850	35850	0
227	20230531	170700	452827300	35850	35850	35850	35850	0
228	20230531	170600	452827300	35850	35850	35850	35850	0
229	20230531	170500	452827300	35850	35850	35850	35850	0
230	20230531	170400	452827300	35850	35850	35850	35850	0
231	20230531	170300	452827300	35850	35850	35850	35850	0
232	20230531	170200	452827300	35850	35850	35850	35850	0
233	20230531	170100	452827300	35850	35850	35850	35850	0
234	20230531	170000	452827300	35850	35850	35850	35850	0
235	20230531	165900	452827300	35850	35850	35850	35850	0
236	20230531	165800	452827300	35850	35850	35850	35850	0
237	20230531	165700	452827300	35850	35850	35850	35850	0
238	20230531	165600	452827300	35850	35850	35850	35850	0
239	20230531	165500	452827300	35850	35850	35850	35850	0
240	20230531	165400	452827300	35850	35850	35850	35850	0
241	20230531	165300	452827300	35850	35850	35850	35850	0
242	20230531	165200	452827300	35850	35850	35850	35850	487
243	20230531	165100	452827300	35850	35850	35850	35850	0
244	20230531	165000	452827300	35850	35850	35850	35850	0
245	20230531	164900	452827300	35850	35850	35850	35850	0
246	20230531	164800	452827300	35850	35850	35850	35850	0
247	20230531	164700	452827300	35850	35850	35850	35850	0
248	20230531	164600	452827300	35850	35850	35850	35850	0
249	20230531	164500	452827300	35850	35850	35850	35850	0
250	20230531	164400	452827300	35850	35850	35850	35850	0
251	20230531	164300	452827300	35850	35850	35850	35850	0
252	20230531	164200	452827300	35850	35850	35850	35850	0
253	20230531	164100	452827300	35850	35850	35850	35850	0
254	20230531	164000	452827300	35850	35850	35850	35850	0
255	20230531	163900	452827300	35850	35850	35850	35850	0
256	20230531	163800	452827300	35850	35850	35850	35850	0
257	20230531	163700	452827300	35850	35850	35850	35850	0
258	20230531	163600	452827300	35850	35850	35850	35850	0
259	20230531	163500	452827300	35850	35850	35850	35850	0
260	20230531	163400	452827300	35850	35850	35850	35850	0
261	20230531	163300	452827300	35850	35850	35850	35850	0
262	20230531	163200	452827300	35850	35850	35850	35850	0
263	20230531	163100	452827300	35850	35850	35850	35850	0
264	20230531	163000	452827300	35850	35850	35850	35850	0
265	20230531	162900	452827300	35850	35850	35850	35850	0
266	20230531	162800	452827300	35850	35850	35850	35850	0
267	20230531	162700	452827300	35850	35850	35850	35850	0
268	20230531	162600	452827300	35850	35850	35850	35850	0
269	20230531	162500	452827300	35850	35850	35850	35850	0
270	20230531	162400	452827300	35850	35850	35850	35850	0
271	20230531	162300	452827300	35850	35850	35850	35850	0
272	20230531	162200	452827300	35850	35850	35850	35850	487
273	20230531	162100	452827300	35850	35850	35850	35850	0
274	20230531	162000	452827300	35850	35850	35850	35850	0
275	20230531	161900	452827300	35850	35850	35850	35850	0
276	20230531	161800	452827300	35850	35850	35850	35850	0
277	20230531	161700	452827300	35850	35850	35850	35850	0
278	20230531	161600	452827300	35850	35850	35850	35850	0
279	20230531	161500	452827300	35850	35850	35850	35850	0
280	20230531	161400	452827300	35850	35850	35850	35850	0
281	20230531	161300	452827300	35850	35850	35850	35850	0
282	20230531	161200	452827300	35850	35850	35850	35850	0
283	20230531	161100	452827300	35850	35850	35850	35850	0
284	20230531	161000	452827300	35850	35850	35850	35850	0
285	20230531	160900	452827300	35850	35850	35850	35850	0
286	20230531	160800	452827300	35850	35850	35850	35850	0
287	20230531	160700	452827300	35850	35850	35850	35850	0
288	20230531	160600	452827300	35850	35850	35850	35850	0
289	20230531	160500	452827300	35850	35850	35850	35850	0
290	20230531	160400	452827300	35850	35850	35850	35850	0
291	20230531	160300	452827300	35850	35850	35850	35850	0
292	20230531	160200	452827300	35850	35850	35850	35850	0
293	20230531	160100	452827300	35850	35850	35850	35850	0
294	20230531	160000	452827300	35850	35850	35850	35850	0
295	20230531	155900	452827300	35850	35850	35850	35850	0
296	20230531	155800	452827300	35850	35850	35850	35850	0
297	20230531	155700	452827300	35850	35850	35850	35850	0
298	20230531	155600	452827300	35850	35850	35850	35850	0
299	20230531	155500	452827300	35850	35850	35850	35850	0
300	20230531	155400	452827300	35850	35850	35850	35850	0
301	20230531	155300	452827300	35850	35850	35850	35850	0
302	20230531	155200	452827300	35850	35850	35850	35850	487
303	20230531	155100	452827300	35850	35850	35850	35850	0
304	20230531	155000	452827300	35850	35850	35850	35850	0
305	20230531	154900	452827300	35850	35850	35850	35850	0
306	20230531	154800	452827300	35850	35850	35850	35850	0
307	20230531	154700	452827300	35850	35850	35850	35850	0
308	20230531	154600	452827300	35850	35850	35850	35850	0
309	20230531	154500	452827300	35850	35850	35850	35850	0
310	20230531	154400	452827300	35850	35850	35850	35850	0
311	20230531	154300	452827300	35850	35850	35850	35850	0
312	20230531	154200	452827300	35850	35850	35850	35850	0
313	20230531	154100	452827300	35850	35850	35850	35850	0
314	20230531	154000	452827300	35850	35850	35850	35850	0
315	20230531	153900	452827300	35850	35850	35850	35850	0
316	20230531	153800	452827300	35850	35850	35850	35850	0
317	20230531	153700	452827300	35850	35850	35850	35850	0
318	20230531	153600	452827300	35850	35850	35850	35850	0
319	20230531	153500	452827300	35850	35850	35850	35850	0
320	20230531	153400	452827300	35850	35850	35850	35850	0
321	20230531	153300	452827300	35850	35850	35850	35850	0
322	20230531	153200	452827300	35850	35850	35850	35850	0
323	20230531	153100	452827300	35850	35850	35850	35850	0
324	20230531	153000	452827300	35850	35850	35850	35850	487
325	20230531	152900	435368350	35850	35850	35850	35850	0
326	20230531	152800	435368350	35850	35850	35850	35850	0
327	20230531	152700	435368350	35850	35850	35850	35850	0
328	20230531	152600	435368350	35850	35850	35850	35850	0
329	20230531	152500	435368350	35850	35850	35850	35850	0
330	20230531	152400	435368350	35850	35850	35850	35850	0
331	20230531	152300	435368350	35850	35850	35850	35850	0
332	20230531	152200	435368350	35850	35850	35850	35850	0
333	20230531	152100	435368350	35850	35850	35850	35850	0
334	20230531	152000	435368350	35850	35850	35850	35850	0
335	20230531	151900	435368350	35850	35850	35850	35850	30
336	20230531	151800	434292850	35850	35850	35850	35850	2
337	20230531	151700	434221150	35850	35850	35850	35850	1
338	20230531	151600	434185300	35900	35900	35900	35900	0
339	20230531	151500	434185300	35900	35850	35900	35850	301
340	20230531	151400	423379450	35900	35900	35900	35900	300
341	20230531	151300	412609450	35850	35850	35850	35800	130
342	20230531	151200	407949750	35800	35850	35850	35800	681
343	20230531	151100	383546650	35850	35850	35850	35850	9
344	20230531	151000	383224000	35850	35850	35850	35850	10
345	20230531	150900	382865500	35850	35850	35850	35850	1945
346	20230531	150800	313137250	35850	35850	35850	35850	3100
347	20230531	150700	202002250	35850	35850	35850	35850	32
348	20230531	150600	200855050	35850	35900	35900	35850	15
349	20230531	150500	200317150	35850	35850	35850	35850	23
350	20230531	150400	199492600	35850	35850	35850	35850	48
351	20230531	150300	197771800	35850	35850	35850	35850	1
352	20230531	150200	197735950	35850	35850	35850	35850	39
353	20230531	150100	196337800	35850	35850	35850	35850	1
354	20230531	150000	196301950	35850	35850	35900	35850	22
355	20230531	145900	195513200	35850	35850	35850	35850	19
356	20230531	145800	194832050	35850	35850	35850	35850	0
357	20230531	145700	194832050	35850	35850	35850	35850	30
358	20230531	145600	193756550	35850	35850	35850	35850	0
359	20230531	145500	193756550	35850	35850	35850	35850	6
360	20230531	145400	193541450	35850	35850	35850	35850	14
361	20230531	145300	193039550	35850	35850	35850	35850	0
362	20230531	145200	193039550	35850	35850	35850	35850	21
363	20230531	145100	192286700	35850	35850	35850	35850	0
364	20230531	145000	192286700	35850	35850	35850	35850	3
365	20230531	144900	192179150	35850	35900	35900	35850	398
366	20230531	144800	177895850	35850	35850	35850	35850	0
367	20230531	144700	177895850	35850	35850	35850	35850	0
368	20230531	144600	177895850	35850	35850	35850	35850	1
369	20230531	144500	177860000	35900	35900	35900	35900	1
370	20230531	144400	177824100	35900	35900	35900	35900	0
371	20230531	144300	177824100	35900	35900	35900	35900	0
372	20230531	144200	177824100	35900	35900	35900	35900	2
373	20230531	144100	177752300	35850	35850	35850	35850	0
374	20230531	144000	177752300	35850	35850	35850	35850	0
375	20230531	143900	177752300	35850	35850	35850	35850	11
376	20230531	143800	177357950	35900	35900	35900	35900	0
377	20230531	143700	177357950	35900	35900	35900	35900	0
378	20230531	143600	177357950	35900	35900	35900	35900	0
379	20230531	143500	177357950	35900	35900	35900	35900	0
380	20230531	143400	177357950	35900	35900	35900	35900	3
381	20230531	143300	177250250	35850	35850	35850	35850	0
382	20230531	143200	177250250	35850	35850	35850	35850	159
383	20230531	143100	171550100	35850	35850	35850	35850	0
384	20230531	143000	171550100	35850	35850	35850	35850	10
385	20230531	142900	171191600	35850	35850	35850	35850	0
386	20230531	142800	171191600	35850	35850	35850	35850	0
387	20230531	142700	171191600	35850	35850	35850	35850	0
388	20230531	142600	171191600	35850	35850	35850	35850	0
389	20230531	142500	171191600	35850	35850	35850	35850	0
390	20230531	142400	171191600	35850	35850	35850	35850	0
391	20230531	142300	171191600	35850	35850	35850	35850	129
392	20230531	142200	166566950	35850	35850	35850	35850	0
393	20230531	142100	166566950	35850	35850	35850	35850	0
394	20230531	142000	166566950	35850	35850	35850	35850	0
395	20230531	141900	166566950	35850	35850	35850	35850	0
396	20230531	141800	166566950	35850	35900	35900	35850	139
397	20230531	141700	161578150	35900	35900	35900	35900	0
398	20230531	141600	161578150	35900	35900	35900	35900	0
399	20230531	141500	161578150	35900	35900	35900	35850	4
400	20230531	141400	161434600	35900	35900	35900	35900	0
401	20230531	141300	161434600	35900	35900	35900	35900	0
402	20230531	141200	161434600	35900	35900	35900	35900	0
403	20230531	141100	161434600	35900	35900	35900	35900	103
404	20230531	141000	157736900	35850	35850	35850	35850	0
405	20230531	140900	157736900	35850	35850	35850	35850	0
406	20230531	140800	157736900	35850	35850	35850	35850	0
407	20230531	140700	157736900	35850	35850	35850	35850	0
408	20230531	140600	157736900	35850	35850	35850	35850	0
409	20230531	140500	157736900	35850	35850	35850	35850	1
410	20230531	140400	157701050	35900	35900	35900	35900	0
411	20230531	140300	157701050	35900	35900	35900	35900	0
412	20230531	140200	157701050	35900	35900	35900	35900	0
413	20230531	140100	157701050	35900	35900	35900	35900	1
414	20230531	140000	157665150	35850	35850	35850	35850	0
415	20230531	135900	157665150	35850	35850	35850	35850	0
416	20230531	135800	157665150	35850	35850	35850	35850	0
417	20230531	135700	157665150	35850	35850	35850	35850	0
418	20230531	135600	157665150	35850	35850	35850	35850	0
419	20230531	135500	157665150	35850	35850	35850	35850	0
420	20230531	135400	157665150	35850	35850	35850	35850	0
421	20230531	135300	157665150	35850	35850	35850	35850	0
422	20230531	135200	157665150	35850	35850	35850	35850	0
423	20230531	135100	157665150	35850	35850	35850	35850	0
424	20230531	135000	157665150	35850	35850	35850	35850	1
425	20230531	134900	157629300	35850	35850	35850	35850	40
426	20230531	134800	156195300	35850	35850	35850	35850	0
427	20230531	134700	156195300	35850	35850	35850	35850	0
428	20230531	134600	156195300	35850	35850	35850	35850	0
429	20230531	134500	156195300	35850	35850	35850	35850	0
430	20230531	134400	156195300	35850	35850	35850	35850	1
431	20230531	134300	156159450	35850	35850	35850	35850	0
432	20230531	134200	156159450	35850	35850	35850	35850	8
433	20230531	134100	155872650	35850	35850	35850	35850	1
434	20230531	134000	155836800	35850	35850	35850	35850	1
435	20230531	133900	155800950	35850	35850	35850	35850	32
436	20230531	133800	154653750	35850	35800	35850	35800	2
437	20230531	133700	154582100	35850	35850	35850	35850	1
438	20230531	133600	154546250	35850	35850	35850	35850	32
439	20230531	133500	153399050	35850	35850	35850	35850	0
440	20230531	133400	153399050	35850	35850	35850	35850	79
441	20230531	133300	150566900	35850	35850	35850	35850	0
442	20230531	133200	150566900	35850	35850	35850	35850	0
443	20230531	133100	150566900	35850	35850	35850	35850	0
444	20230531	133000	150566900	35850	35850	35850	35850	0
445	20230531	132900	150566900	35850	35850	35850	35850	0
446	20230531	132800	150566900	35850	35850	35850	35850	0
447	20230531	132700	150566900	35850	35850	35850	35850	24
448	20230531	132600	149706500	35850	35850	35850	35850	1
449	20230531	132500	149670650	35850	35850	35850	35850	0
450	20230531	132400	149670650	35850	35850	35850	35800	183
451	20230531	132300	143110150	35850	35850	35850	35850	0
452	20230531	132200	143110150	35850	35850	35850	35850	0
453	20230531	132100	143110150	35850	35850	35850	35850	0
454	20230531	132000	143110150	35850	35850	35850	35850	0
455	20230531	131900	143110150	35850	35850	35850	35850	0
456	20230531	131800	143110150	35850	35850	35850	35850	0
457	20230531	131700	143110150	35850	35850	35850	35850	0
458	20230531	131600	143110150	35850	35850	35850	35850	0
459	20230531	131500	143110150	35850	35850	35850	35850	0
460	20230531	131400	143110150	35850	35850	35850	35850	0
461	20230531	131300	143110150	35850	35850	35850	35850	1
462	20230531	131200	143074300	35850	35850	35850	35850	0
463	20230531	131100	143074300	35850	35850	35850	35850	22
464	20230531	131000	142285600	35850	35850	35850	35850	8
465	20230531	130900	141998800	35850	35850	35850	35850	4
466	20230531	130800	141855400	35850	35850	35850	35850	2
467	20230531	130700	141783700	35850	35850	35850	35850	1
468	20230531	130600	141747850	35850	35850	35850	35850	31
469	20230531	130500	140636500	35850	35850	35850	35850	878
470	20230531	130400	109160200	35850	35850	35850	35850	300
471	20230531	130300	98405200	35850	35850	35850	35850	0
472	20230531	130200	98405200	35850	35850	35850	35850	0
473	20230531	130100	98405200	35850	35850	35850	35850	0
474	20230531	130000	98405200	35850	35850	35850	35850	0
475	20230531	125900	98405200	35850	35850	35850	35850	0
476	20230531	125800	98405200	35850	35850	35850	35850	0
477	20230531	125700	98405200	35850	35850	35850	35850	0
478	20230531	125600	98405200	35850	35850	35850	35850	0
479	20230531	125500	98405200	35850	35850	35850	35850	0
480	20230531	125400	98405200	35850	35850	35850	35850	440
481	20230531	125300	82631200	35850	35850	35850	35850	0
482	20230531	125200	82631200	35850	35850	35850	35850	0
483	20230531	125100	82631200	35850	35850	35850	35850	0
484	20230531	125000	82631200	35850	35850	35850	35850	0
485	20230531	124900	82631200	35850	35850	35850	35850	0
486	20230531	124800	82631200	35850	35850	35850	35850	0
487	20230531	124700	82631200	35850	35850	35850	35850	0
488	20230531	124600	82631200	35850	35850	35850	35850	0
489	20230531	124500	82631200	35850	35850	35850	35850	0
490	20230531	124400	82631200	35850	35850	35850	35850	0
491	20230531	124300	82631200	35850	35850	35850	35850	1
492	20230531	124200	82595350	35850	35850	35850	35850	0
493	20230531	124100	82595350	35850	35850	35850	35850	0
494	20230531	124000	82595350	35850	35850	35850	35850	9
495	20230531	123900	82272700	35900	35900	35900	35900	0
496	20230531	123800	82272700	35900	35900	35900	35900	0
497	20230531	123700	82272700	35900	35900	35900	35900	0
498	20230531	123600	82272700	35900	35900	35900	35900	79
499	20230531	123500	79436600	35900	35900	35900	35900	0
500	20230531	123400	79436600	35900	35900	35900	35900	19
501	20230531	123300	78754500	35900	35900	35900	35900	0
502	20230531	123200	78754500	35900	35900	35900	35900	0
503	20230531	123100	78754500	35900	35900	35900	35900	36
504	20230531	123000	77462100	35900	35900	35900	35900	0
505	20230531	122900	77462100	35900	35900	35900	35900	37
506	20230531	122800	76133800	35900	35900	35900	35900	0
507	20230531	122700	76133800	35900	35900	35900	35900	0
508	20230531	122600	76133800	35900	35900	35900	35900	37
509	20230531	122500	74805500	35900	35900	35900	35900	0
510	20230531	122400	74805500	35900	35900	35900	35900	18
511	20230531	122300	74159300	36200	36200	36200	36200	0
512	20230531	122200	74159300	36200	36200	36200	36200	0
513	20230531	122100	74159300	36200	36200	36200	36200	0
514	20230531	122000	74159300	36200	36200	36200	36200	0
515	20230531	121900	74159300	36200	36200	36200	36200	0
516	20230531	121800	74159300	36200	36200	36200	36200	0
517	20230531	121700	74159300	36200	36200	36200	36200	1
518	20230531	121600	74123100	36250	36250	36250	36250	0
519	20230531	121500	74123100	36250	36250	36250	36250	0
520	20230531	121400	74123100	36250	36250	36250	36250	0
521	20230531	121300	74123100	36250	35950	36250	35950	139
522	20230531	121200	69105350	35850	35900	35950	35850	279
523	20230531	121100	59081550	35850	35850	35850	35850	0
524	20230531	121000	59081550	35850	35850	35850	35850	9
525	20230531	120900	58758900	35900	35900	35900	35900	0
526	20230531	120800	58758900	35900	35900	35900	35900	0
527	20230531	120700	58758900	35900	35900	35900	35900	0
528	20230531	120600	58758900	35900	35900	35900	35900	0
529	20230531	120500	58758900	35900	35900	35900	35900	0
530	20230531	120400	58758900	35900	35900	35900	35900	10
531	20230531	120300	58399900	35850	35850	35850	35850	0
532	20230531	120200	58399900	35850	35850	35850	35850	0
533	20230531	120100	58399900	35850	35850	35850	35850	0
534	20230531	120000	58399900	35850	35850	35850	35850	0
535	20230531	115900	58399900	35850	35850	35850	35850	0
536	20230531	115800	58399900	35850	35850	35850	35850	0
537	20230531	115700	58399900	35850	35850	35850	35850	0
538	20230531	115600	58399900	35850	35850	35850	35850	0
539	20230531	115500	58399900	35850	35850	35850	35850	0
540	20230531	115400	58399900	35850	35850	35850	35850	0
541	20230531	115300	58399900	35850	35850	35850	35850	0
542	20230531	115200	58399900	35850	35850	35850	35850	0
543	20230531	115100	58399900	35850	35850	35850	35850	0
544	20230531	115000	58399900	35850	35850	35850	35850	0
545	20230531	114900	58399900	35850	35850	35850	35850	0
546	20230531	114800	58399900	35850	35850	35850	35850	0
547	20230531	114700	58399900	35850	35850	35850	35850	0
548	20230531	114600	58399900	35850	35850	35850	35850	190
549	20230531	114500	51588400	35850	35850	35850	35850	0
550	20230531	114400	51588400	35850	35850	35850	35850	0
551	20230531	114300	51588400	35850	35850	35850	35850	0
552	20230531	114200	51588400	35850	35850	35850	35850	0
553	20230531	114100	51588400	35850	35850	35850	35850	1
554	20230531	114000	51552550	35850	35850	35850	35850	9
555	20230531	113900	51229900	35850	35850	35850	35850	170
556	20230531	113800	45135400	35900	35950	35950	35900	100
557	20230531	113700	41545200	35950	35950	35950	35950	0
558	20230531	113600	41545200	35950	35950	35950	35950	158
559	20230531	113500	35865100	35900	35900	35900	35900	19
560	20230531	113400	35183000	35900	35900	35900	35900	0
561	20230531	113300	35183000	35900	35900	35900	35900	0
562	20230531	113200	35183000	35900	35900	35900	35900	18
563	20230531	113100	34536800	35900	35900	35900	35900	0
564	20230531	113000	34536800	35900	35900	35900	35900	19
565	20230531	112900	33854700	35900	35900	35900	35900	0
566	20230531	112800	33854700	35900	35900	35900	35900	0
567	20230531	112700	33854700	35900	35900	35900	35900	18
568	20230531	112600	33208500	35900	35900	35900	35900	0
569	20230531	112500	33208500	35900	35900	35900	35900	0
570	20230531	112400	33208500	35900	35900	35900	35900	18
571	20230531	112300	32562300	35900	35900	35900	35900	0
572	20230531	112200	32562300	35900	35900	35900	35900	0
573	20230531	112100	32562300	35900	35950	35950	35900	63
574	20230531	112000	30300450	35900	35900	35900	35900	0
575	20230531	111900	30300450	35900	35900	35900	35900	0
576	20230531	111800	30300450	35900	35900	35900	35900	37
577	20230531	111700	28972150	35900	35900	35900	35900	0
578	20230531	111600	28972150	35900	35900	35900	35900	0
579	20230531	111500	28972150	35900	35900	35900	35900	37
580	20230531	111400	27643850	35900	35900	35900	35900	0
581	20230531	111300	27643850	35900	35900	35900	35900	0
582	20230531	111200	27643850	35900	35900	35900	35900	18
583	20230531	111100	26997650	35950	35950	35950	35950	1
584	20230531	111000	26961700	35900	35900	35900	35900	10
585	20230531	110900	26602700	35950	35950	35950	35950	0
586	20230531	110800	26602700	35950	35950	35950	35950	0
587	20230531	110700	26602700	35950	35950	35950	35950	0
588	20230531	110600	26602700	35950	35950	35950	35950	0
589	20230531	110500	26602700	35950	35950	35950	35950	0
590	20230531	110400	26602700	35950	35950	35950	35950	0
591	20230531	110300	26602700	35950	35950	35950	35950	0
592	20230531	110200	26602700	35950	35950	35950	35950	1
593	20230531	110100	26566750	35950	35950	35950	35950	30
594	20230531	110000	25488250	35950	35950	35950	35950	0
595	20230531	105900	25488250	35950	35950	35950	35950	0
596	20230531	105800	25488250	35950	36050	36050	35950	43
597	20230531	105700	23939000	36050	35950	36050	35950	96
598	20230531	105600	20482100	35900	35900	35900	35900	0
599	20230531	105500	20482100	35900	35900	35900	35900	19
600	20230531	105400	19800000	35900	35900	35900	35900	0
601	20230531	105300	19800000	35900	35900	35900	35900	0
602	20230531	105200	19800000	35900	35900	35900	35900	18
603	20230531	105100	19153800	35900	35900	35900	35900	0
604	20230531	105000	19153800	35900	35900	35900	35900	0
605	20230531	104900	19153800	35900	35900	35900	35900	18
606	20230531	104800	18507600	35900	35900	35900	35900	0
607	20230531	104700	18507600	35900	35900	35900	35900	0
608	20230531	104600	18507600	35900	35900	35900	35900	40
609	20230531	104500	17071600	35900	35900	35900	35900	60
610	20230531	104400	14917600	35900	35900	35900	35900	0
611	20230531	104300	14917600	35900	35900	35900	35900	63
612	20230531	104200	12655900	35850	35850	35850	35850	0
613	20230531	104100	12655900	35850	35850	35850	35850	0
614	20230531	104000	12655900	35850	35850	35850	35850	9
615	20230531	103900	12333250	35850	35850	35850	35850	0
616	20230531	103800	12333250	35850	35850	35850	35850	0
617	20230531	103700	12333250	35850	35850	35850	35850	0
618	20230531	103600	12333250	35850	35850	35850	35850	0
619	20230531	103500	12333250	35850	35850	35850	35850	1
620	20230531	103400	12297400	35900	35900	35900	35900	0
621	20230531	103300	12297400	35900	35900	35900	35900	2
622	20230531	103200	12225600	35900	35900	35900	35900	0
623	20230531	103100	12225600	35900	35900	35900	35900	10
624	20230531	103000	11866600	35900	35900	35900	35900	0
625	20230531	102900	11866600	35900	35900	35900	35900	0
626	20230531	102800	11866600	35900	35900	35900	35900	0
627	20230531	102700	11866600	35900	35900	35900	35900	0
628	20230531	102600	11866600	35900	35900	35900	35900	0
629	20230531	102500	11866600	35900	35900	35900	35900	0
630	20230531	102400	11866600	35900	35900	35900	35900	0
631	20230531	102300	11866600	35900	35900	35900	35900	0
632	20230531	102200	11866600	35900	35900	35900	35900	100
633	20230531	102100	8276600	35900	35900	35900	35900	0
634	20230531	102000	8276600	35900	35900	35900	35900	2
635	20230531	101900	8204800	35900	35900	35900	35900	0
636	20230531	101800	8204800	35900	35900	35900	35900	0
637	20230531	101700	8204800	35900	35900	35900	35900	0
638	20230531	101600	8204800	35900	35900	35900	35900	0
639	20230531	101500	8204800	35900	35900	35900	35900	0
640	20230531	101400	8204800	35900	35900	35900	35900	0
641	20230531	101300	8204800	35900	35900	35900	35900	2
642	20230531	101200	8133000	35900	35900	35900	35900	0
643	20230531	101100	8133000	35900	35900	35900	35900	4
644	20230531	101000	7989400	35850	35850	35850	35850	9
645	20230531	100900	7666750	35800	35800	35800	35800	0
646	20230531	100800	7666750	35800	35800	35800	35800	0
647	20230531	100700	7666750	35800	35800	35800	35800	0
648	20230531	100600	7666750	35800	35800	35800	35800	0
649	20230531	100500	7666750	35800	35800	35800	35800	0
650	20230531	100400	7666750	35800	35800	35800	35800	0
651	20230531	100300	7666750	35800	35800	35800	35800	0
652	20230531	100200	7666750	35800	35800	35800	35800	0
653	20230531	100100	7666750	35800	35800	35800	35800	0
654	20230531	100000	7666750	35800	35800	35800	35800	0
655	20230531	095900	7666750	35800	35800	35800	35800	0
656	20230531	095800	7666750	35800	35800	35800	35800	0
657	20230531	095700	7666750	35800	35800	35800	35800	0
658	20230531	095600	7666750	35800	35800	35800	35800	0
659	20230531	095500	7666750	35800	35800	35800	35800	0
660	20230531	095400	7666750	35800	35800	35800	35800	0
661	20230531	095300	7666750	35800	35800	35800	35800	0
662	20230531	095200	7666750	35800	35800	35800	35800	0
663	20230531	095100	7666750	35800	35800	35800	35800	0
664	20230531	095000	7666750	35800	35850	35850	35800	85
665	20230531	094900	4622700	35850	35850	35850	35850	0
666	20230531	094800	4622700	35850	35850	35850	35850	0
667	20230531	094700	4622700	35850	35850	35850	35850	0
668	20230531	094600	4622700	35850	35850	35850	35850	0
669	20230531	094500	4622700	35850	35850	35850	35850	0
670	20230531	094400	4622700	35850	35850	35850	35850	0
671	20230531	094300	4622700	35850	35850	35850	35850	0
672	20230531	094200	4622700	35850	35850	35850	35850	0
673	20230531	094100	4622700	35850	35850	35850	35850	0
674	20230531	094000	4622700	35850	35850	35850	35850	9
675	20230531	093900	4300050	35900	35900	35900	35900	0
676	20230531	093800	4300050	35900	35900	35900	35900	0
677	20230531	093700	4300050	35900	35900	35900	35900	0
678	20230531	093600	4300050	35900	35900	35900	35900	0
679	20230531	093500	4300050	35900	35900	35900	35900	0
680	20230531	093400	4300050	35900	35900	35900	35900	0
681	20230531	093300	4300050	35900	35900	35900	35900	0
682	20230531	093200	4300050	35900	35900	35900	35900	2
683	20230531	093100	4228250	35950	35950	35950	35950	0
684	20230531	093000	4228250	35950	35950	35950	35950	0
685	20230531	092900	4228250	35950	35950	35950	35950	0
686	20230531	092800	4228250	35950	35950	35950	35950	0
687	20230531	092700	4228250	35950	35950	35950	35950	0
688	20230531	092600	4228250	35950	35950	35950	35950	0
689	20230531	092500	4228250	35950	35950	35950	35950	0
690	20230531	092400	4228250	35950	35950	35950	35950	0
691	20230531	092300	4228250	35950	35950	35950	35950	0
692	20230531	092200	4228250	35950	35950	35950	35950	0
693	20230531	092100	4228250	35950	35950	35950	35950	2
694	20230531	092000	4156350	35950	35950	35950	35950	2
695	20230531	091900	4084450	35900	35900	35900	35900	1
696	20230531	091800	4048550	35750	35750	35750	35750	0
697	20230531	091700	4048550	35750	35750	35750	35750	0
698	20230531	091600	4048550	35750	35750	35750	35750	0
699	20230531	091500	4048550	35750	35750	35750	35750	0
700	20230531	091400	4048550	35750	35750	35750	35750	0
701	20230531	091300	4048550	35750	35900	35900	35750	101
702	20230531	091200	435000	36250	36250	36250	36250	0
703	20230531	091100	435000	36250	36250	36250	36250	0
704	20230531	091000	435000	36250	36250	36250	36250	0
705	20230531	090900	435000	36250	36250	36250	36250	0
706	20230531	090800	435000	36250	36250	36250	36250	0
707	20230531	090700	435000	36250	36250	36250	36250	0
708	20230531	090600	435000	36250	36250	36250	36250	0
709	20230531	090500	435000	36250	36250	36250	36250	0
710	20230531	090400	435000	36250	36250	36250	36250	0
711	20230531	090300	435000	36250	36250	36250	36250	0
712	20230531	090200	435000	36250	36250	36250	36250	0
713	20230531	090100	435000	36250	36250	36250	36250	0
714	20230531	090000	435000	36250	36250	36250	36250	12