KissMeData/017670/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	190400	14409589100	50000	50000	50000	50000	26212
3	20230530	190300	14409589100	50000	50000	50000	50000	0
4	20230530	190200	14409589100	50000	50000	50000	50000	0
5	20230530	190100	14409589100	50000	50000	50000	50000	0
6	20230530	190000	14409589100	50000	50000	50000	50000	0
7	20230530	185900	14409589100	50000	50000	50000	50000	0
8	20230530	185800	14409589100	50000	50000	50000	50000	0
9	20230530	185700	14409589100	50000	50000	50000	50000	0
10	20230530	185600	14409589100	50000	50000	50000	50000	0
11	20230530	185500	14409589100	50000	50000	50000	50000	0
12	20230530	185400	14409589100	50000	50000	50000	50000	0
13	20230530	185300	14409589100	50000	50000	50000	50000	0
14	20230530	185200	14409589100	50000	50000	50000	50000	0
15	20230530	185100	14409589100	50000	50000	50000	50000	0
16	20230530	185000	14409589100	50000	50000	50000	50000	0
17	20230530	184900	14409589100	50000	50000	50000	50000	0
18	20230530	184800	14409589100	50000	50000	50000	50000	0
19	20230530	184700	14409589100	50000	50000	50000	50000	0
20	20230530	184600	14409589100	50000	50000	50000	50000	0
21	20230530	184500	14409589100	50000	50000	50000	50000	0
22	20230530	184400	14409589100	50000	50000	50000	50000	0
23	20230530	184300	14409589100	50000	50000	50000	50000	0
24	20230530	184200	14409589100	50000	50000	50000	50000	0
25	20230530	184100	14409589100	50000	50000	50000	50000	0
26	20230530	184000	14409589100	50000	50000	50000	50000	0
27	20230530	183900	14409589100	50000	50000	50000	50000	0
28	20230530	183800	14409589100	50000	50000	50000	50000	0
29	20230530	183700	14409589100	50000	50000	50000	50000	0
30	20230530	183600	14409589100	50000	50000	50000	50000	0
31	20230530	183500	14409589100	50000	50000	50000	50000	0
32	20230530	183400	14409589100	50000	50000	50000	50000	26212
33	20230530	183300	14409589100	50000	50000	50000	50000	0
34	20230530	183200	14409589100	50000	50000	50000	50000	0
35	20230530	183100	14409589100	50000	50000	50000	50000	0
36	20230530	183000	14409589100	50000	50000	50000	50000	0
37	20230530	182900	14409589100	50000	50000	50000	50000	0
38	20230530	182800	14409589100	50000	50000	50000	50000	0
39	20230530	182700	14409589100	50000	50000	50000	50000	0
40	20230530	182600	14409589100	50000	50000	50000	50000	0
41	20230530	182500	14409589100	50000	50000	50000	50000	0
42	20230530	182400	14409589100	50000	50000	50000	50000	0
43	20230530	182300	14409589100	50000	50000	50000	50000	0
44	20230530	182200	14409589100	50000	50000	50000	50000	0
45	20230530	182100	14409589100	50000	50000	50000	50000	0
46	20230530	182000	14409589100	50000	50000	50000	50000	0
47	20230530	181900	14409589100	50000	50000	50000	50000	0
48	20230530	181800	14409589100	50000	50000	50000	50000	0
49	20230530	181700	14409589100	50000	50000	50000	50000	0
50	20230530	181600	14409589100	50000	50000	50000	50000	0
51	20230530	181500	14409589100	50000	50000	50000	50000	0
52	20230530	181400	14409589100	50000	50000	50000	50000	0
53	20230530	181300	14409589100	50000	50000	50000	50000	0
54	20230530	181200	14409589100	50000	50000	50000	50000	0
55	20230530	181100	14409589100	50000	50000	50000	50000	0
56	20230530	181000	14409589100	50000	50000	50000	50000	0
57	20230530	180900	14409589100	50000	50000	50000	50000	0
58	20230530	180800	14409589100	50000	50000	50000	50000	0
59	20230530	180700	14409589100	50000	50000	50000	50000	0
60	20230530	180600	14409589100	50000	50000	50000	50000	0
61	20230530	180500	14409589100	50000	50000	50000	50000	0
62	20230530	180400	14409589100	50000	50000	50000	50000	26212
63	20230530	180300	14409589100	50000	50000	50000	50000	0
64	20230530	180200	14409589100	50000	50000	50000	50000	0
65	20230530	180100	14409589100	50000	50000	50000	50000	0
66	20230530	180000	14409589100	50000	50000	50000	50000	0
67	20230530	175900	14409589100	50000	50000	50000	50000	0
68	20230530	175800	14409589100	50000	50000	50000	50000	0
69	20230530	175700	14409589100	50000	50000	50000	50000	0
70	20230530	175600	14409589100	50000	50000	50000	50000	0
71	20230530	175500	14409589100	50000	50000	50000	50000	0
72	20230530	175400	14409589100	50000	50000	50000	50000	0
73	20230530	175300	14409589100	50000	50000	50000	50000	0
74	20230530	175200	14409589100	50000	50000	50000	50000	0
75	20230530	175100	14409589100	50000	50000	50000	50000	0
76	20230530	175000	14409589100	50000	50000	50000	50000	0
77	20230530	174900	14409589100	50000	50000	50000	50000	0
78	20230530	174800	14409589100	50000	50000	50000	50000	0
79	20230530	174700	14409589100	50000	50000	50000	50000	0
80	20230530	174600	14409589100	50000	50000	50000	50000	0
81	20230530	174500	14409589100	50000	50000	50000	50000	0
82	20230530	174400	14409589100	50000	50000	50000	50000	0
83	20230530	174300	14409589100	50000	50000	50000	50000	0
84	20230530	174200	14409589100	50000	50000	50000	50000	0
85	20230530	174100	14409589100	50000	50000	50000	50000	0
86	20230530	174000	14409589100	50000	50000	50000	50000	0
87	20230530	173900	14409589100	50000	50000	50000	50000	0
88	20230530	173800	14409589100	50000	50000	50000	50000	0
89	20230530	173700	14409589100	50000	50000	50000	50000	0
90	20230530	173600	14409589100	50000	50000	50000	50000	0
91	20230530	173500	14409589100	50000	50000	50000	50000	0
92	20230530	173400	14409589100	50000	50000	50000	50000	26212
93	20230530	173300	14409589100	50000	50000	50000	50000	0
94	20230530	173200	14409589100	50000	50000	50000	50000	0
95	20230530	173100	14409589100	50000	50000	50000	50000	0
96	20230530	173000	14409589100	50000	50000	50000	50000	0
97	20230530	172900	14409589100	50000	50000	50000	50000	0
98	20230530	172800	14409589100	50000	50000	50000	50000	0
99	20230530	172700	14409589100	50000	50000	50000	50000	0
100	20230530	172600	14409589100	50000	50000	50000	50000	0
101	20230530	172500	14409589100	50000	50000	50000	50000	0
102	20230530	172400	14409589100	50000	50000	50000	50000	0
103	20230530	172300	14409589100	50000	50000	50000	50000	0
104	20230530	172200	14409589100	50000	50000	50000	50000	0
105	20230530	172100	14409589100	50000	50000	50000	50000	0
106	20230530	172000	14409589100	50000	50000	50000	50000	0
107	20230530	171900	14409589100	50000	50000	50000	50000	0
108	20230530	171800	14409589100	50000	50000	50000	50000	0
109	20230530	171700	14409589100	50000	50000	50000	50000	0
110	20230530	171600	14409589100	50000	50000	50000	50000	0
111	20230530	171500	14409589100	50000	50000	50000	50000	0
112	20230530	171400	14409589100	50000	50000	50000	50000	0
113	20230530	171300	14409589100	50000	50000	50000	50000	0
114	20230530	171200	14409589100	50000	50000	50000	50000	0
115	20230530	171100	14409589100	50000	50000	50000	50000	0
116	20230530	171000	14409589100	50000	50000	50000	50000	0
117	20230530	170900	14409589100	50000	50000	50000	50000	0
118	20230530	170800	14409589100	50000	50000	50000	50000	0
119	20230530	170700	14409589100	50000	50000	50000	50000	0
120	20230530	170600	14409589100	50000	50000	50000	50000	0
121	20230530	170500	14409589100	50000	50000	50000	50000	0
122	20230530	170400	14409589100	50000	50000	50000	50000	26212
123	20230530	170300	14409589100	50000	50000	50000	50000	0
124	20230530	170200	14409589100	50000	50000	50000	50000	0
125	20230530	170100	14409589100	50000	50000	50000	50000	0
126	20230530	170000	14409589100	50000	50000	50000	50000	0
127	20230530	165900	14409589100	50000	50000	50000	50000	0
128	20230530	165800	14409589100	50000	50000	50000	50000	0
129	20230530	165700	14409589100	50000	50000	50000	50000	0
130	20230530	165600	14409589100	50000	50000	50000	50000	0
131	20230530	165500	14409589100	50000	50000	50000	50000	0
132	20230530	165400	14409589100	50000	50000	50000	50000	0
133	20230530	165300	14409589100	50000	50000	50000	50000	0
134	20230530	165200	14409589100	50000	50000	50000	50000	0
135	20230530	165100	14409589100	50000	50000	50000	50000	0
136	20230530	165000	14409589100	50000	50000	50000	50000	0
137	20230530	164900	14409589100	50000	50000	50000	50000	0
138	20230530	164800	14409589100	50000	50000	50000	50000	0
139	20230530	164700	14409589100	50000	50000	50000	50000	0
140	20230530	164600	14409589100	50000	50000	50000	50000	0
141	20230530	164500	14409589100	50000	50000	50000	50000	0
142	20230530	164400	14409589100	50000	50000	50000	50000	0
143	20230530	164300	14409589100	50000	50000	50000	50000	0
144	20230530	164200	14409589100	50000	50000	50000	50000	0
145	20230530	164100	14409589100	50000	50000	50000	50000	0
146	20230530	164000	14409589100	50000	50000	50000	50000	0
147	20230530	163900	14409589100	50000	50000	50000	50000	0
148	20230530	163800	14409589100	50000	50000	50000	50000	0
149	20230530	163700	14409589100	50000	50000	50000	50000	0
150	20230530	163600	14409589100	50000	50000	50000	50000	0
151	20230530	163500	14409589100	50000	50000	50000	50000	0
152	20230530	163400	14409589100	50000	50000	50000	50000	26212
153	20230530	163300	14409589100	50000	50000	50000	50000	0
154	20230530	163200	14409589100	50000	50000	50000	50000	0
155	20230530	163100	14409589100	50000	50000	50000	50000	0
156	20230530	163000	14409589100	50000	50000	50000	50000	0
157	20230530	162900	14409589100	50000	50000	50000	50000	0
158	20230530	162800	14409589100	50000	50000	50000	50000	0
159	20230530	162700	14409589100	50000	50000	50000	50000	0
160	20230530	162600	14409589100	50000	50000	50000	50000	0
161	20230530	162500	14409589100	50000	50000	50000	50000	0
162	20230530	162400	14409589100	50000	50000	50000	50000	0
163	20230530	162300	14409589100	50000	50000	50000	50000	0
164	20230530	162200	14409589100	50000	50000	50000	50000	0
165	20230530	162100	14409589100	50000	50000	50000	50000	0
166	20230530	162000	14409589100	50000	50000	50000	50000	0
167	20230530	161900	14409589100	50000	50000	50000	50000	0
168	20230530	161800	14409589100	50000	50000	50000	50000	0
169	20230530	161700	14409589100	50000	50000	50000	50000	0
170	20230530	161600	14409589100	50000	50000	50000	50000	0
171	20230530	161500	14409589100	50000	50000	50000	50000	0
172	20230530	161400	14409589100	50000	50000	50000	50000	0
173	20230530	161300	14409589100	50000	50000	50000	50000	0
174	20230530	161200	14409589100	50000	50000	50000	50000	0
175	20230530	161100	14409589100	50000	50000	50000	50000	0
176	20230530	161000	14409589100	50000	50000	50000	50000	0
177	20230530	160900	14409589100	50000	50000	50000	50000	0
178	20230530	160800	14409589100	50000	50000	50000	50000	0
179	20230530	160700	14409589100	50000	50000	50000	50000	0
180	20230530	160600	14409589100	50000	50000	50000	50000	0
181	20230530	160500	14409589100	50000	50000	50000	50000	0
182	20230530	160400	14409589100	50000	50000	50000	50000	26212
183	20230530	160300	14409589100	50000	50000	50000	50000	0
184	20230530	160200	14409589100	50000	50000	50000	50000	0
185	20230530	160100	14409589100	50000	50000	50000	50000	0
186	20230530	160000	14409589100	50000	50000	50000	50000	0
187	20230530	155900	14409589100	50000	50000	50000	50000	0
188	20230530	155800	14409589100	50000	50000	50000	50000	0
189	20230530	155700	14409589100	50000	50000	50000	50000	0
190	20230530	155600	14409589100	50000	50000	50000	50000	0
191	20230530	155500	14409589100	50000	50000	50000	50000	0
192	20230530	155400	14409589100	50000	50000	50000	50000	0
193	20230530	155300	14409589100	50000	50000	50000	50000	0
194	20230530	155200	14409589100	50000	50000	50000	50000	0
195	20230530	155100	14409589100	50000	50000	50000	50000	0
196	20230530	155000	14409589100	50000	50000	50000	50000	0
197	20230530	154900	14409589100	50000	50000	50000	50000	0
198	20230530	154800	14409589100	50000	50000	50000	50000	0
199	20230530	154700	14409589100	50000	50000	50000	50000	0
200	20230530	154600	14409589100	50000	50000	50000	50000	0
201	20230530	154500	14409589100	50000	50000	50000	50000	0
202	20230530	154400	14409589100	50000	50000	50000	50000	0
203	20230530	154300	14409589100	50000	50000	50000	50000	0
204	20230530	154200	14409589100	50000	50000	50000	50000	0
205	20230530	154100	14409589100	50000	50000	50000	50000	0
206	20230530	154000	14409589100	50000	50000	50000	50000	0
207	20230530	153900	14409589100	50000	50000	50000	50000	0
208	20230530	153800	14409589100	50000	50000	50000	50000	0
209	20230530	153700	14409589100	50000	50000	50000	50000	0
210	20230530	153600	14409589100	50000	50000	50000	50000	0
211	20230530	153500	14409589100	50000	50000	50000	50000	0
212	20230530	153400	14409589100	50000	50000	50000	50000	26212
213	20230530	153300	14409589100	50000	50000	50000	50000	0
214	20230530	153200	14409589100	50000	50000	50000	50000	0
215	20230530	153100	14409589100	50000	50000	50000	50000	0
216	20230530	153000	14409589100	50000	50000	50000	50000	26212
217	20230530	152900	13098989100	49900	49900	49900	49900	0
218	20230530	152800	13098989100	49900	49900	49900	49900	0
219	20230530	152700	13098989100	49900	49900	49900	49900	0
220	20230530	152600	13098989100	49900	49900	49900	49900	0
221	20230530	152500	13098989100	49900	49900	49900	49900	0
222	20230530	152400	13098989100	49900	49900	49900	49900	0
223	20230530	152300	13098989100	49900	49900	49900	49900	0
224	20230530	152200	13098989100	49900	49900	49900	49900	0
225	20230530	152100	13098989100	49900	49900	49900	49900	0
226	20230530	152000	13098989100	49900	49900	49900	49900	0
227	20230530	151900	13098989100	49900	49850	49900	49850	2798
228	20230530	151800	12959383000	49900	49850	49900	49850	787
229	20230530	151700	12920123950	49850	49900	49900	49850	1770
230	20230530	151600	12831812700	49900	49900	49900	49850	767
231	20230530	151500	12793558950	49850	49850	49900	49850	877
232	20230530	151400	12749813850	49900	49900	49900	49850	467
233	20230530	151300	12726517650	49900	49900	49900	49850	298
234	20230530	151200	12711657250	49900	49900	49900	49850	181
235	20230530	151100	12702628650	49850	49900	49900	49850	6301
236	20230530	151000	12388485600	49900	49900	49950	49850	1935
237	20230530	150900	12291932550	49950	49900	49950	49900	390
238	20230530	150800	12272455000	49900	49900	49950	49900	531
239	20230530	150700	12245949150	49900	49900	49950	49900	1049
240	20230530	150600	12193589900	49900	49900	49950	49900	588
241	20230530	150500	12164230950	49900	49900	49950	49850	2245
242	20230530	150400	12052198400	49850	49850	49900	49850	934
243	20230530	150300	12005596150	49850	49850	49900	49850	269
244	20230530	150200	11992179350	49850	49950	49950	49850	1931
245	20230530	150100	11895818600	49900	49900	49950	49900	132
246	20230530	150000	11889228050	49900	49900	49950	49900	1042
247	20230530	145900	11837227800	49900	49900	49950	49900	383
248	20230530	145800	11818107500	49900	49900	49950	49900	713
249	20230530	145700	11782502100	49900	49900	49950	49900	970
250	20230530	145600	11734094650	49900	49900	49950	49900	1541
251	20230530	145500	11657191950	49950	49900	49950	49900	313
252	20230530	145400	11641565800	49900	49950	49950	49900	487
253	20230530	145300	11617248650	49900	49950	49950	49900	745
254	20230530	145200	11580047400	49900	49900	49950	49900	288
255	20230530	145100	11565664850	49900	49900	49950	49900	336
256	20230530	145000	11548885300	49900	49900	49950	49900	332
257	20230530	144900	11532312600	49900	49900	49900	49850	583
258	20230530	144800	11503235950	49900	49850	49900	49850	866
259	20230530	144700	11460027450	49900	49850	49900	49850	1416
260	20230530	144600	11389428200	49850	49850	49900	49850	295
261	20230530	144500	11374709400	49900	49850	49900	49850	483
262	20230530	144400	11350615200	49900	49850	49900	49850	587
263	20230530	144300	11321332900	49850	49850	49900	49850	1085
264	20230530	144200	11267208750	49900	49900	49900	49850	1687
265	20230530	144100	11183046400	49900	49850	49950	49850	843
266	20230530	144000	11140981800	49850	49900	49900	49850	602
267	20230530	143900	11110961750	49850	49900	49950	49850	468
268	20230530	143800	11087604250	49850	49900	49950	49850	424
269	20230530	143700	11066448750	49850	49900	49900	49850	206
270	20230530	143600	11056171300	49850	49850	49900	49800	1047
271	20230530	143500	11003954400	49900	49900	49900	49850	1256
272	20230530	143400	10941284650	49950	49900	49950	49900	455
273	20230530	143300	10918563450	49950	49950	50000	49900	493
274	20230530	143200	10893936550	49950	49950	50000	49900	763
275	20230530	143100	10855819800	50000	49950	50000	49900	423
276	20230530	143000	10834690200	49900	49850	49950	49850	759
277	20230530	142900	10796803250	49900	49900	49950	49850	730
278	20230530	142800	10760367850	49950	49900	49950	49900	715
279	20230530	142700	10724682950	49950	49950	50000	49900	3024
280	20230530	142600	10573625350	49950	50000	50000	49950	584
281	20230530	142500	10544450050	49950	50000	50000	49950	973
282	20230530	142400	10495833650	49950	49950	50000	49950	254
283	20230530	142300	10483143400	50000	50000	50000	49950	143
284	20230530	142200	10475995800	50000	49950	50000	49950	321
285	20230530	142100	10459952000	49950	50000	50000	49950	918
286	20230530	142000	10414074550	50000	49950	50000	49950	430
287	20230530	141900	10392579550	49950	50000	50000	49950	356
288	20230530	141800	10374794750	49950	50000	50000	49950	381
289	20230530	141700	10355760100	50000	50000	50000	49950	2133
290	20230530	141600	10249196400	49950	49950	50000	49950	638
291	20230530	141500	10217309800	49950	49950	50000	49950	330
292	20230530	141400	10200817000	49950	50000	50000	49950	215
293	20230530	141300	10190071950	49950	49950	50000	49950	330
294	20230530	141200	10173577900	50000	50000	50000	49950	232
295	20230530	141100	10161979000	50000	50000	50000	49950	547
296	20230530	141000	10134638650	50000	50000	50000	49950	363
297	20230530	140900	10116493950	49950	50000	50000	49950	507
298	20230530	140800	10091163450	49950	50000	50000	49950	266
299	20230530	140700	10077863600	50000	49950	50000	49950	530
300	20230530	140600	10051378850	49950	50000	50000	49950	535
301	20230530	140500	10024632350	50000	50000	50000	49950	316
302	20230530	140400	10008839750	50000	50000	50000	49950	358
303	20230530	140300	9990947300	49950	50000	50000	49950	1856
304	20230530	140200	9898234750	50000	49950	50000	49950	1503
305	20230530	140100	9823144950	49950	49950	50000	49950	452
306	20230530	140000	9800552450	49950	50000	50000	49950	2117
307	20230530	135900	9694719550	50000	50000	50000	49950	406
308	20230530	135800	9674422400	50000	50000	50000	49950	80
309	20230530	135700	9670422850	50000	50000	50000	50000	419
310	20230530	135600	9649472850	49950	49950	50000	49950	319
311	20230530	135500	9633526450	49950	50000	50000	49950	442
312	20230530	135400	9611446300	49950	50000	50000	49900	656
313	20230530	135300	9578676000	50000	49950	50000	49950	2199
314	20230530	135200	9468821300	49950	49950	49950	49900	464
315	20230530	135100	9445644900	49950	49950	49950	49900	676
316	20230530	135000	9411878750	49950	49950	49950	49900	408
317	20230530	134900	9391499500	49950	49950	49950	49900	1049
318	20230530	134800	9339103500	49900	49950	49950	49900	173
319	20230530	134700	9330465850	49950	49950	49950	49900	497
320	20230530	134600	9305640750	49950	49950	49950	49900	374
321	20230530	134500	9286977350	49950	49950	49950	49900	1718
322	20230530	134400	9201231650	49950	49950	49950	49900	238
323	20230530	134300	9189343950	49950	49950	49950	49950	314
324	20230530	134200	9173659650	49900	49900	49950	49900	142
325	20230530	134100	9166572600	49950	49950	49950	49950	81
326	20230530	134000	9162526650	49950	49950	49950	49900	363
327	20230530	133900	9144399800	49950	49950	49950	49950	93
328	20230530	133800	9139754450	49950	49950	49950	49900	561
329	20230530	133700	9111732850	49950	49900	49950	49900	1045
330	20230530	133600	9059535400	49900	49950	49950	49900	138
331	20230530	133500	9052643350	49900	49900	49950	49900	141
332	20230530	133400	9045606550	49900	49950	49950	49900	248
333	20230530	133300	9033221600	49950	49850	49950	49850	1710
334	20230530	133200	8947875700	49900	49900	49900	49850	494
335	20230530	133100	8923225500	49900	49900	49900	49850	440
336	20230530	133000	8901273250	49900	49900	49900	49850	227
337	20230530	132900	8889947000	49900	49900	49900	49850	277
338	20230530	132800	8876125100	49900	49850	49900	49850	80
339	20230530	132700	8872136750	49900	49850	49900	49850	231
340	20230530	132600	8860610250	49900	49900	49900	49850	1679
341	20230530	132500	8776838550	49900	49900	49900	49850	364
342	20230530	132400	8758685600	49850	49900	49900	49850	778
343	20230530	132300	8719871350	49900	49850	49900	49850	1718
344	20230530	132200	8634223200	49900	49900	49900	49850	156
345	20230530	132100	8626438850	49900	49850	49900	49850	252
346	20230530	132000	8613865200	49900	49900	49900	49900	120
347	20230530	131900	8607877200	49850	49850	49900	49850	372
348	20230530	131800	8589314900	49900	49900	49900	49900	76
349	20230530	131700	8585522500	49850	49900	49900	49850	146
350	20230530	131600	8578238050	49900	49850	49900	49850	89
351	20230530	131500	8573797150	49900	49900	49900	49800	160
352	20230530	131400	8565815650	49900	49800	49900	49800	36
353	20230530	131300	8564019750	49800	49850	49900	49800	315
354	20230530	131200	8548317500	49850	49850	49850	49800	117
355	20230530	131100	8542485100	49850	49900	49900	49800	316
356	20230530	131000	8526725650	49900	49800	49900	49800	202
357	20230530	130900	8516655900	49850	49850	49900	49800	468
358	20230530	130800	8493337450	49900	49850	49900	49850	975
359	20230530	130700	8444715800	49850	49850	49900	49800	284
360	20230530	130600	8430557800	49850	49850	49850	49850	493
361	20230530	130500	8405981750	49800	49800	49850	49800	3045
362	20230530	130400	8254296650	49800	49750	49800	49750	1003
363	20230530	130300	8204347650	49800	49750	49800	49750	325
364	20230530	130200	8188165050	49800	49750	49800	49750	238
365	20230530	130100	8176313300	49800	49750	49800	49750	846
366	20230530	130000	8134211900	49750	49750	49750	49700	1944
367	20230530	125900	8037498300	49750	49750	49750	49750	148
368	20230530	125800	8030135300	49700	49700	49700	49700	32
369	20230530	125700	8028544900	49750	49750	49750	49700	554
370	20230530	125600	8000983450	49750	49750	49750	49700	278
371	20230530	125500	7987153400	49700	49700	49750	49700	173
372	20230530	125400	7978548800	49700	49750	49750	49700	2168
373	20230530	125300	7870779600	49750	49750	49750	49700	4226
374	20230530	125200	7660536150	49700	49750	49750	49700	255
375	20230530	125100	7647850900	49750	49700	49750	49700	251
376	20230530	125000	7635364050	49700	49700	49750	49700	87
377	20230530	124900	7631036850	49750	49750	49750	49750	289
378	20230530	124800	7616659100	49750	49750	49750	49700	180
379	20230530	124700	7607704450	49750	49750	49750	49750	362
380	20230530	124600	7589694950	49700	49750	49750	49700	272
381	20230530	124500	7576163350	49750	49700	49750	49700	20
382	20230530	124400	7575168900	49700	49750	49750	49700	79
383	20230530	124300	7571240050	49700	49700	49750	49700	305
384	20230530	124200	7556074100	49700	49700	49750	49700	682
385	20230530	124100	7522159200	49750	49750	49750	49700	61
386	20230530	124000	7519125700	49750	49700	49750	49700	471
387	20230530	123900	7495702900	49750	49700	49750	49700	524
388	20230530	123800	7469645100	49750	49750	49750	49700	435
389	20230530	123700	7448012800	49750	49750	49750	49700	820
390	20230530	123600	7407250850	49700	49700	49750	49700	295
391	20230530	123500	7392581950	49700	49700	49750	49700	278
392	20230530	123400	7378759450	49750	49750	49750	49750	136
393	20230530	123300	7371993450	49750	49700	49750	49700	475
394	20230530	123200	7348362600	49750	49750	49750	49750	415
395	20230530	123100	7327716350	49750	49700	49750	49700	337
396	20230530	123000	7310953500	49750	49700	49750	49700	308
397	20230530	122900	7295643750	49700	49650	49700	49650	9839
398	20230530	122800	6806775400	49700	49700	49700	49650	687
399	20230530	122700	6772641500	49700	49700	49700	49650	93
400	20230530	122600	6768020450	49700	49650	49700	49650	276
401	20230530	122500	6754312200	49650	49700	49700	49650	947
402	20230530	122400	6707289000	49700	49650	49700	49650	71
403	20230530	122300	6703762050	49700	49700	49700	49700	412
404	20230530	122200	6683285650	49700	49700	49700	49700	1069
405	20230530	122100	6630156350	49650	49650	49700	49650	70
406	20230530	122000	6626678150	49650	49700	49700	49650	483
407	20230530	121900	6602679900	49700	49700	49700	49650	353
408	20230530	121800	6585151000	49700	49700	49700	49650	422
409	20230530	121700	6564177650	49700	49700	49700	49650	321
410	20230530	121600	6548228950	49700	49650	49700	49650	774
411	20230530	121500	6509766750	49650	49700	49700	49650	105
412	20230530	121400	6504551350	49700	49650	49700	49650	777
413	20230530	121300	6465943800	49700	49700	49700	49700	277
414	20230530	121200	6452176900	49700	49700	49700	49650	305
415	20230530	121100	6437024400	49650	49700	49700	49650	343
416	20230530	121000	6419994300	49650	49700	49700	49650	442
417	20230530	120900	6398032450	49650	49700	49700	49650	207
418	20230530	120800	6387745800	49700	49650	49700	49650	246
419	20230530	120700	6375530500	49650	49650	49700	49650	215
420	20230530	120600	6364851050	49700	49700	49700	49650	597
421	20230530	120500	6335196950	49650	49700	49700	49650	167
422	20230530	120400	6326904550	49650	49700	49700	49650	756
423	20230530	120300	6289354600	49650	49700	49700	49650	626
424	20230530	120200	6258256700	49700	49700	49700	49700	99
425	20230530	120100	6253336400	49700	49700	49750	49650	606
426	20230530	120000	6223230650	49700	49700	49750	49700	2626
427	20230530	115900	6092713650	49700	49750	49750	49700	4032
428	20230530	115800	5892301700	49750	49750	49750	49700	320
429	20230530	115700	5876383050	49750	49750	49750	49700	132
430	20230530	115600	5869818600	49700	49700	49750	49700	67
431	20230530	115500	5866488000	49750	49750	49750	49700	123
432	20230530	115400	5860370700	49700	49750	49750	49700	532
433	20230530	115300	5833914500	49750	49750	49750	49700	372
434	20230530	115200	5815422850	49750	49800	49800	49700	852
435	20230530	115100	5773038300	49750	49750	49800	49750	1416
436	20230530	115000	5702591800	49800	49800	49800	49750	1342
437	20230530	114900	5635788600	49800	49800	49800	49800	2053
438	20230530	114800	5533549200	49800	49800	49850	49800	703
439	20230530	114700	5498535650	49800	49850	49850	49800	80
440	20230530	114600	5494550850	49850	49850	49900	49850	469
441	20230530	114500	5471170700	49850	49900	49900	49850	3889
442	20230530	114400	5277210050	49900	49900	49900	49900	327
443	20230530	114300	5260892750	49900	49900	49950	49900	298
444	20230530	114200	5246022450	49900	49900	49900	49900	97
445	20230530	114100	5241182150	49900	49900	49950	49900	505
446	20230530	114000	5215975100	49900	49900	49950	49900	117
447	20230530	113900	5210136750	49950	49900	49950	49900	13
448	20230530	113800	5209487950	49900	49900	49950	49900	254
449	20230530	113700	5196813050	49900	49950	49950	49900	132
450	20230530	113600	5190224450	49950	49900	49950	49900	199
451	20230530	113500	5180294150	49950	49950	49950	49900	236
452	20230530	113400	5168514350	49950	49950	49950	49900	207
453	20230530	113300	5158180800	49900	49950	49950	49900	499
454	20230530	113200	5133277600	49900	49950	49950	49900	327
455	20230530	113100	5116952050	49950	49950	49950	49900	218
456	20230530	113000	5106070200	49950	50000	50000	49950	2303
457	20230530	112900	4991031550	50000	49950	50000	49950	147
458	20230530	112800	4983684750	50000	49950	50000	49950	229
459	20230530	112700	4972240600	49950	49950	50000	49950	323
460	20230530	112600	4956103750	49950	49950	50000	49950	584
461	20230530	112500	4926923850	50000	49950	50000	49950	1003
462	20230530	112400	4876790250	49950	50000	50000	49950	191
463	20230530	112300	4867246750	49950	49950	50000	49950	274
464	20230530	112200	4853556450	49950	49950	50000	49950	369
465	20230530	112100	4835116250	49950	50000	50000	49950	137
466	20230530	112000	4828269400	50000	49950	50000	49950	193
467	20230530	111900	4818624850	50000	49950	50000	49950	639
468	20230530	111800	4786684950	50000	50000	50000	49950	494
469	20230530	111700	4761993350	49950	49950	50000	49950	198
470	20230530	111600	4752097350	49950	49950	50000	49950	756
471	20230530	111500	4714318250	49950	49950	50000	49950	370
472	20230530	111400	4695828800	50000	49950	50000	49950	312
473	20230530	111300	4680235400	49950	49950	50000	49950	1132
474	20230530	111200	4623656200	50000	50000	50000	49950	708
475	20230530	111100	4588272400	49950	50000	50000	49950	117
476	20230530	111000	4582424500	50000	49950	50000	49950	251
477	20230530	110900	4569883900	50000	50000	50000	49950	432
478	20230530	110800	4548297150	50000	50000	50000	49950	191
479	20230530	110700	4538751500	50000	49950	50000	49950	268
480	20230530	110600	4525358500	49950	49950	50000	49950	186
481	20230530	110500	4516060950	49950	49950	50000	49950	512
482	20230530	110400	4490479950	50000	49950	50000	49950	513
483	20230530	110300	4464843400	49950	50000	50000	49950	628
484	20230530	110200	4433469800	49950	50000	50000	49950	195
485	20230530	110100	4423721550	49950	50000	50000	49950	66
486	20230530	110000	4420421750	49950	50000	50000	49950	379
487	20230530	105900	4401476050	50000	49950	50000	49950	2772
488	20230530	105800	4263004550	49950	50000	50000	49950	415
489	20230530	105700	4242260900	49950	50000	50000	49950	273
490	20230530	105600	4228611800	50000	49950	50000	49950	403
491	20230530	105500	4208462950	49950	50000	50000	49950	109
492	20230530	105400	4203013750	49950	50000	50000	49950	1993
493	20230530	105300	4103364600	50000	49950	50000	49900	4286
494	20230530	105200	3889212200	49950	49950	49950	49900	376
495	20230530	105100	3870438250	49950	49950	49950	49900	160
496	20230530	105000	3862447400	49950	49900	49950	49900	423
497	20230530	104900	3841320000	49900	49900	49950	49900	208
498	20230530	104800	3830933300	49950	49950	49950	49900	340
499	20230530	104700	3813954250	49950	49950	49950	49900	323
500	20230530	104600	3797822600	49950	49900	49950	49900	220
501	20230530	104500	3786840250	49950	49850	49950	49850	3951
502	20230530	104400	3589681750	49900	49900	49900	49850	1176
503	20230530	104300	3531043350	49900	49900	49900	49850	458
504	20230530	104200	3508198250	49900	49900	49900	49850	197
505	20230530	104100	3498368000	49900	49900	49900	49850	110
506	20230530	104000	3492879850	49900	49900	49900	49850	142
507	20230530	103900	3485795050	49850	49850	49900	49850	157
508	20230530	103800	3477961850	49850	49900	49900	49850	446
509	20230530	103700	3455707450	49900	49900	49900	49850	390
510	20230530	103600	3436249200	49900	49850	49900	49850	346
511	20230530	103500	3418984200	49850	49900	49900	49850	209
512	20230530	103400	3408555950	49850	49850	49900	49850	81
513	20230530	103300	3404518000	49900	49800	49900	49800	3746
514	20230530	103200	3217776850	49800	49850	49850	49800	197
515	20230530	103100	3207964350	49850	49850	49850	49800	1152
516	20230530	103000	3150589700	49850	49800	49850	49800	206
517	20230530	102900	3140328950	49850	49800	49850	49800	433
518	20230530	102800	3118756000	49800	49850	49850	49800	189
519	20230530	102700	3109336850	49800	49850	49850	49800	401
520	20230530	102600	3089360450	49850	49850	49850	49800	197
521	20230530	102500	3079541400	49850	49850	49850	49800	489
522	20230530	102400	3055178850	49850	49850	49850	49800	166
523	20230530	102300	3046904650	49850	49850	49850	49800	110
524	20230530	102200	3041421650	49850	49850	49850	49800	161
525	20230530	102100	3033396650	49850	49850	49850	49800	115
526	20230530	102000	3027665250	49850	49850	49850	49800	224
527	20230530	101900	3016499000	49850	49800	49850	49800	182
528	20230530	101800	3007428600	49850	49800	49850	49800	123
529	20230530	101700	3001299100	49800	49800	49850	49800	424
530	20230530	101600	2980175950	49800	49850	49850	49800	348
531	20230530	101500	2962835150	49850	49850	49850	49800	270
532	20230530	101400	2949377050	49850	49850	49850	49800	215
533	20230530	101300	2938660250	49850	49800	49850	49800	276
534	20230530	101200	2924905050	49800	49800	49850	49800	460
535	20230530	101100	2901996800	49850	49800	49850	49750	193
536	20230530	101000	2892381700	49800	49750	49800	49750	582
537	20230530	100900	2863399500	49800	49800	49800	49750	926
538	20230530	100800	2817285700	49800	49800	49800	49750	161
539	20230530	100700	2809268850	49800	49800	49800	49750	111
540	20230530	100600	2803741100	49800	49800	49800	49750	218
541	20230530	100500	2792886100	49800	49750	49800	49750	92
542	20230530	100400	2788305950	49800	49800	49800	49750	188
543	20230530	100300	2778949650	49800	49800	49800	49750	221
544	20230530	100200	2767944850	49800	49800	49800	49750	335
545	20230530	100100	2751262950	49800	49750	49800	49750	260
546	20230530	100000	2738327550	49750	49700	49750	49700	416
547	20230530	095900	2717632750	49750	49750	49750	49700	277
548	20230530	095800	2703852950	49750	49750	49750	49700	209
549	20230530	095700	2693456400	49700	49750	49750	49700	434
550	20230530	095600	2671877600	49750	49750	49750	49700	145
551	20230530	095500	2664664850	49750	49700	49750	49700	151
552	20230530	095400	2657153650	49750	49750	49750	49700	147
553	20230530	095300	2649841300	49750	49750	49750	49700	106
554	20230530	095200	2644569350	49750	49800	49800	49750	801
555	20230530	095100	2604716650	49750	49800	49800	49750	123
556	20230530	095000	2598592600	49800	49800	49800	49750	1413
557	20230530	094900	2528279650	49800	49800	49800	49750	466
558	20230530	094800	2505082850	49800	49800	49800	49750	179
559	20230530	094700	2496169750	49800	49800	49850	49800	472
560	20230530	094600	2472663300	49850	49750	49850	49750	1058
561	20230530	094500	2419975150	49800	49800	49850	49800	932
562	20230530	094400	2373560550	49850	49850	49850	49800	420
563	20230530	094300	2352633050	49850	49850	49850	49800	148
564	20230530	094200	2345259150	49800	49850	49850	49800	284
565	20230530	094100	2331112700	49800	49800	49850	49800	724
566	20230530	094000	2295053900	49800	49800	49800	49750	122
567	20230530	093900	2288979300	49800	49800	49800	49800	225
568	20230530	093800	2277774300	49800	49800	49800	49750	1506
569	20230530	093700	2202783450	49800	49800	49800	49750	468
570	20230530	093600	2179477950	49800	49800	49850	49750	1775
571	20230530	093500	2091083700	49800	49800	49800	49750	104
572	20230530	093400	2085905400	49800	49750	49800	49750	138
573	20230530	093300	2079037300	49750	49750	49800	49750	498
574	20230530	093200	2054259350	49750	49750	49750	49700	338
575	20230530	093100	2037444750	49750	49650	49750	49650	3032
576	20230530	093000	1886760700	49650	49700	49700	49650	1013
577	20230530	092900	1836434400	49700	49700	49700	49650	400
578	20230530	092800	1816555250	49700	49700	49700	49650	260
579	20230530	092700	1803639600	49700	49700	49700	49650	308
580	20230530	092600	1788344750	49700	49700	49700	49650	591
581	20230530	092500	1758983450	49700	49700	49700	49650	623
582	20230530	092400	1728021200	49700	49700	49700	49650	1281
583	20230530	092300	1664358300	49700	49700	49700	49700	388
584	20230530	092200	1645074700	49700	49700	49700	49650	554
585	20230530	092100	1617543000	49700	49700	49700	49650	62
586	20230530	092000	1614462500	49700	49700	49700	49650	1324
587	20230530	091900	1548660300	49700	49700	49700	49650	201
588	20230530	091800	1538673400	49650	49750	49750	49650	117
589	20230530	091700	1532859200	49750	49700	49750	49700	114
590	20230530	091600	1527192850	49700	49700	49700	49650	1020
591	20230530	091500	1476504750	49650	49650	49700	49600	729
592	20230530	091400	1440309750	49700	49650	49700	49600	568
593	20230530	091300	1412107000	49650	49650	49700	49650	442
594	20230530	091200	1390161550	49650	49650	49650	49600	954
595	20230530	091100	1342801000	49650	49550	49650	49500	3470
596	20230530	091000	1170834150	49550	49550	49550	49500	903
597	20230530	090900	1126098450	49550	49550	49550	49500	729
598	20230530	090800	1089986600	49550	49550	49550	49500	2724
599	20230530	090700	955025400	49550	49550	49550	49500	883
600	20230530	090600	911280850	49550	49550	49550	49500	718
601	20230530	090500	875728000	49550	49600	49600	49500	7912
602	20230530	090400	483681750	49650	49600	49650	49600	369
603	20230530	090300	465366300	49600	49650	49650	49600	490
604	20230530	090200	441053050	49650	49650	49650	49600	1337
605	20230530	090100	374698400	49650	49600	49650	49600	3029
606	20230530	090000	224457850	49600	49650	49700	49600	4521