KissMeData/417860/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	204800	1401390400	41150	41150	41150	41150	238
3	20230530	204700	1401390400	41150	41150	41150	41150	0
4	20230530	204600	1401390400	41150	41150	41150	41150	0
5	20230530	204500	1401390400	41150	41150	41150	41150	0
6	20230530	204400	1401390400	41150	41150	41150	41150	0
7	20230530	204300	1401390400	41150	41150	41150	41150	0
8	20230530	204200	1401390400	41150	41150	41150	41150	0
9	20230530	204100	1401390400	41150	41150	41150	41150	0
10	20230530	204000	1401390400	41150	41150	41150	41150	0
11	20230530	203900	1401390400	41150	41150	41150	41150	0
12	20230530	203800	1401390400	41150	41150	41150	41150	0
13	20230530	203700	1401390400	41150	41150	41150	41150	0
14	20230530	203600	1401390400	41150	41150	41150	41150	0
15	20230530	203500	1401390400	41150	41150	41150	41150	0
16	20230530	203400	1401390400	41150	41150	41150	41150	0
17	20230530	203300	1401390400	41150	41150	41150	41150	0
18	20230530	203200	1401390400	41150	41150	41150	41150	0
19	20230530	203100	1401390400	41150	41150	41150	41150	0
20	20230530	203000	1401390400	41150	41150	41150	41150	0
21	20230530	202900	1401390400	41150	41150	41150	41150	0
22	20230530	202800	1401390400	41150	41150	41150	41150	0
23	20230530	202700	1401390400	41150	41150	41150	41150	0
24	20230530	202600	1401390400	41150	41150	41150	41150	0
25	20230530	202500	1401390400	41150	41150	41150	41150	0
26	20230530	202400	1401390400	41150	41150	41150	41150	0
27	20230530	202300	1401390400	41150	41150	41150	41150	0
28	20230530	202200	1401390400	41150	41150	41150	41150	0
29	20230530	202100	1401390400	41150	41150	41150	41150	0
30	20230530	202000	1401390400	41150	41150	41150	41150	0
31	20230530	201900	1401390400	41150	41150	41150	41150	0
32	20230530	201800	1401390400	41150	41150	41150	41150	238
33	20230530	201700	1401390400	41150	41150	41150	41150	0
34	20230530	201600	1401390400	41150	41150	41150	41150	0
35	20230530	201500	1401390400	41150	41150	41150	41150	0
36	20230530	201400	1401390400	41150	41150	41150	41150	0
37	20230530	201300	1401390400	41150	41150	41150	41150	0
38	20230530	201200	1401390400	41150	41150	41150	41150	0
39	20230530	201100	1401390400	41150	41150	41150	41150	0
40	20230530	201000	1401390400	41150	41150	41150	41150	0
41	20230530	200900	1401390400	41150	41150	41150	41150	0
42	20230530	200800	1401390400	41150	41150	41150	41150	0
43	20230530	200700	1401390400	41150	41150	41150	41150	0
44	20230530	200600	1401390400	41150	41150	41150	41150	0
45	20230530	200500	1401390400	41150	41150	41150	41150	0
46	20230530	200400	1401390400	41150	41150	41150	41150	0
47	20230530	200300	1401390400	41150	41150	41150	41150	0
48	20230530	200200	1401390400	41150	41150	41150	41150	0
49	20230530	200100	1401390400	41150	41150	41150	41150	0
50	20230530	200000	1401390400	41150	41150	41150	41150	0
51	20230530	195900	1401390400	41150	41150	41150	41150	0
52	20230530	195800	1401390400	41150	41150	41150	41150	0
53	20230530	195700	1401390400	41150	41150	41150	41150	0
54	20230530	195600	1401390400	41150	41150	41150	41150	0
55	20230530	195500	1401390400	41150	41150	41150	41150	0
56	20230530	195400	1401390400	41150	41150	41150	41150	0
57	20230530	195300	1401390400	41150	41150	41150	41150	0
58	20230530	195200	1401390400	41150	41150	41150	41150	0
59	20230530	195100	1401390400	41150	41150	41150	41150	0
60	20230530	195000	1401390400	41150	41150	41150	41150	0
61	20230530	194900	1401390400	41150	41150	41150	41150	0
62	20230530	194800	1401390400	41150	41150	41150	41150	238
63	20230530	194700	1401390400	41150	41150	41150	41150	0
64	20230530	194600	1401390400	41150	41150	41150	41150	0
65	20230530	194500	1401390400	41150	41150	41150	41150	0
66	20230530	194400	1401390400	41150	41150	41150	41150	0
67	20230530	194300	1401390400	41150	41150	41150	41150	0
68	20230530	194200	1401390400	41150	41150	41150	41150	0
69	20230530	194100	1401390400	41150	41150	41150	41150	0
70	20230530	194000	1401390400	41150	41150	41150	41150	0
71	20230530	193900	1401390400	41150	41150	41150	41150	0
72	20230530	193800	1401390400	41150	41150	41150	41150	0
73	20230530	193700	1401390400	41150	41150	41150	41150	0
74	20230530	193600	1401390400	41150	41150	41150	41150	0
75	20230530	193500	1401390400	41150	41150	41150	41150	0
76	20230530	193400	1401390400	41150	41150	41150	41150	0
77	20230530	193300	1401390400	41150	41150	41150	41150	0
78	20230530	193200	1401390400	41150	41150	41150	41150	0
79	20230530	193100	1401390400	41150	41150	41150	41150	0
80	20230530	193000	1401390400	41150	41150	41150	41150	0
81	20230530	192900	1401390400	41150	41150	41150	41150	0
82	20230530	192800	1401390400	41150	41150	41150	41150	0
83	20230530	192700	1401390400	41150	41150	41150	41150	0
84	20230530	192600	1401390400	41150	41150	41150	41150	0
85	20230530	192500	1401390400	41150	41150	41150	41150	0
86	20230530	192400	1401390400	41150	41150	41150	41150	0
87	20230530	192300	1401390400	41150	41150	41150	41150	0
88	20230530	192200	1401390400	41150	41150	41150	41150	0
89	20230530	192100	1401390400	41150	41150	41150	41150	0
90	20230530	192000	1401390400	41150	41150	41150	41150	0
91	20230530	191900	1401390400	41150	41150	41150	41150	0
92	20230530	191800	1401390400	41150	41150	41150	41150	238
93	20230530	191700	1401390400	41150	41150	41150	41150	0
94	20230530	191600	1401390400	41150	41150	41150	41150	0
95	20230530	191500	1401390400	41150	41150	41150	41150	0
96	20230530	191400	1401390400	41150	41150	41150	41150	0
97	20230530	191300	1401390400	41150	41150	41150	41150	0
98	20230530	191200	1401390400	41150	41150	41150	41150	0
99	20230530	191100	1401390400	41150	41150	41150	41150	0
100	20230530	191000	1401390400	41150	41150	41150	41150	0
101	20230530	190900	1401390400	41150	41150	41150	41150	0
102	20230530	190800	1401390400	41150	41150	41150	41150	0
103	20230530	190700	1401390400	41150	41150	41150	41150	0
104	20230530	190600	1401390400	41150	41150	41150	41150	0
105	20230530	190500	1401390400	41150	41150	41150	41150	0
106	20230530	190400	1401390400	41150	41150	41150	41150	0
107	20230530	190300	1401390400	41150	41150	41150	41150	0
108	20230530	190200	1401390400	41150	41150	41150	41150	0
109	20230530	190100	1401390400	41150	41150	41150	41150	0
110	20230530	190000	1401390400	41150	41150	41150	41150	0
111	20230530	185900	1401390400	41150	41150	41150	41150	0
112	20230530	185800	1401390400	41150	41150	41150	41150	0
113	20230530	185700	1401390400	41150	41150	41150	41150	0
114	20230530	185600	1401390400	41150	41150	41150	41150	0
115	20230530	185500	1401390400	41150	41150	41150	41150	0
116	20230530	185400	1401390400	41150	41150	41150	41150	0
117	20230530	185300	1401390400	41150	41150	41150	41150	0
118	20230530	185200	1401390400	41150	41150	41150	41150	0
119	20230530	185100	1401390400	41150	41150	41150	41150	0
120	20230530	185000	1401390400	41150	41150	41150	41150	0
121	20230530	184900	1401390400	41150	41150	41150	41150	0
122	20230530	184800	1401390400	41150	41150	41150	41150	238
123	20230530	184700	1401390400	41150	41150	41150	41150	0
124	20230530	184600	1401390400	41150	41150	41150	41150	0
125	20230530	184500	1401390400	41150	41150	41150	41150	0
126	20230530	184400	1401390400	41150	41150	41150	41150	0
127	20230530	184300	1401390400	41150	41150	41150	41150	0
128	20230530	184200	1401390400	41150	41150	41150	41150	0
129	20230530	184100	1401390400	41150	41150	41150	41150	0
130	20230530	184000	1401390400	41150	41150	41150	41150	0
131	20230530	183900	1401390400	41150	41150	41150	41150	0
132	20230530	183800	1401390400	41150	41150	41150	41150	0
133	20230530	183700	1401390400	41150	41150	41150	41150	0
134	20230530	183600	1401390400	41150	41150	41150	41150	0
135	20230530	183500	1401390400	41150	41150	41150	41150	0
136	20230530	183400	1401390400	41150	41150	41150	41150	0
137	20230530	183300	1401390400	41150	41150	41150	41150	0
138	20230530	183200	1401390400	41150	41150	41150	41150	0
139	20230530	183100	1401390400	41150	41150	41150	41150	0
140	20230530	183000	1401390400	41150	41150	41150	41150	0
141	20230530	182900	1401390400	41150	41150	41150	41150	0
142	20230530	182800	1401390400	41150	41150	41150	41150	0
143	20230530	182700	1401390400	41150	41150	41150	41150	0
144	20230530	182600	1401390400	41150	41150	41150	41150	0
145	20230530	182500	1401390400	41150	41150	41150	41150	0
146	20230530	182400	1401390400	41150	41150	41150	41150	0
147	20230530	182300	1401390400	41150	41150	41150	41150	0
148	20230530	182200	1401390400	41150	41150	41150	41150	0
149	20230530	182100	1401390400	41150	41150	41150	41150	0
150	20230530	182000	1401390400	41150	41150	41150	41150	0
151	20230530	181900	1401390400	41150	41150	41150	41150	0
152	20230530	181800	1401390400	41150	41150	41150	41150	238
153	20230530	181700	1401390400	41150	41150	41150	41150	0
154	20230530	181600	1401390400	41150	41150	41150	41150	0
155	20230530	181500	1401390400	41150	41150	41150	41150	0
156	20230530	181400	1401390400	41150	41150	41150	41150	0
157	20230530	181300	1401390400	41150	41150	41150	41150	0
158	20230530	181200	1401390400	41150	41150	41150	41150	0
159	20230530	181100	1401390400	41150	41150	41150	41150	0
160	20230530	181000	1401390400	41150	41150	41150	41150	0
161	20230530	180900	1401390400	41150	41150	41150	41150	0
162	20230530	180800	1401390400	41150	41150	41150	41150	0
163	20230530	180700	1401390400	41150	41150	41150	41150	0
164	20230530	180600	1401390400	41150	41150	41150	41150	0
165	20230530	180500	1401390400	41150	41150	41150	41150	0
166	20230530	180400	1401390400	41150	41150	41150	41150	0
167	20230530	180300	1401390400	41150	41150	41150	41150	0
168	20230530	180200	1401390400	41150	41150	41150	41150	0
169	20230530	180100	1401390400	41150	41150	41150	41150	0
170	20230530	180000	1401390400	41150	41150	41150	41150	0
171	20230530	175900	1401390400	41150	41150	41150	41150	0
172	20230530	175800	1401390400	41150	41150	41150	41150	0
173	20230530	175700	1401390400	41150	41150	41150	41150	0
174	20230530	175600	1401390400	41150	41150	41150	41150	0
175	20230530	175500	1401390400	41150	41150	41150	41150	0
176	20230530	175400	1401390400	41150	41150	41150	41150	0
177	20230530	175300	1401390400	41150	41150	41150	41150	0
178	20230530	175200	1401390400	41150	41150	41150	41150	0
179	20230530	175100	1401390400	41150	41150	41150	41150	0
180	20230530	175000	1401390400	41150	41150	41150	41150	0
181	20230530	174900	1401390400	41150	41150	41150	41150	0
182	20230530	174800	1401390400	41150	41150	41150	41150	238
183	20230530	174700	1401390400	41150	41150	41150	41150	0
184	20230530	174600	1401390400	41150	41150	41150	41150	0
185	20230530	174500	1401390400	41150	41150	41150	41150	0
186	20230530	174400	1401390400	41150	41150	41150	41150	0
187	20230530	174300	1401390400	41150	41150	41150	41150	0
188	20230530	174200	1401390400	41150	41150	41150	41150	0
189	20230530	174100	1401390400	41150	41150	41150	41150	0
190	20230530	174000	1401390400	41150	41150	41150	41150	0
191	20230530	173900	1401390400	41150	41150	41150	41150	0
192	20230530	173800	1401390400	41150	41150	41150	41150	0
193	20230530	173700	1401390400	41150	41150	41150	41150	0
194	20230530	173600	1401390400	41150	41150	41150	41150	0
195	20230530	173500	1401390400	41150	41150	41150	41150	0
196	20230530	173400	1401390400	41150	41150	41150	41150	0
197	20230530	173300	1401390400	41150	41150	41150	41150	0
198	20230530	173200	1401390400	41150	41150	41150	41150	0
199	20230530	173100	1401390400	41150	41150	41150	41150	0
200	20230530	173000	1401390400	41150	41150	41150	41150	0
201	20230530	172900	1401390400	41150	41150	41150	41150	0
202	20230530	172800	1401390400	41150	41150	41150	41150	0
203	20230530	172700	1401390400	41150	41150	41150	41150	0
204	20230530	172600	1401390400	41150	41150	41150	41150	0
205	20230530	172500	1401390400	41150	41150	41150	41150	0
206	20230530	172400	1401390400	41150	41150	41150	41150	0
207	20230530	172300	1401390400	41150	41150	41150	41150	0
208	20230530	172200	1401390400	41150	41150	41150	41150	0
209	20230530	172100	1401390400	41150	41150	41150	41150	0
210	20230530	172000	1401390400	41150	41150	41150	41150	0
211	20230530	171900	1401390400	41150	41150	41150	41150	0
212	20230530	171800	1401390400	41150	41150	41150	41150	238
213	20230530	171700	1401390400	41150	41150	41150	41150	0
214	20230530	171600	1401390400	41150	41150	41150	41150	0
215	20230530	171500	1401390400	41150	41150	41150	41150	0
216	20230530	171400	1401390400	41150	41150	41150	41150	0
217	20230530	171300	1401390400	41150	41150	41150	41150	0
218	20230530	171200	1401390400	41150	41150	41150	41150	0
219	20230530	171100	1401390400	41150	41150	41150	41150	0
220	20230530	171000	1401390400	41150	41150	41150	41150	0
221	20230530	170900	1401390400	41150	41150	41150	41150	0
222	20230530	170800	1401390400	41150	41150	41150	41150	0
223	20230530	170700	1401390400	41150	41150	41150	41150	0
224	20230530	170600	1401390400	41150	41150	41150	41150	0
225	20230530	170500	1401390400	41150	41150	41150	41150	0
226	20230530	170400	1401390400	41150	41150	41150	41150	0
227	20230530	170300	1401390400	41150	41150	41150	41150	0
228	20230530	170200	1401390400	41150	41150	41150	41150	0
229	20230530	170100	1401390400	41150	41150	41150	41150	0
230	20230530	170000	1401390400	41150	41150	41150	41150	0
231	20230530	165900	1401390400	41150	41150	41150	41150	0
232	20230530	165800	1401390400	41150	41150	41150	41150	0
233	20230530	165700	1401390400	41150	41150	41150	41150	0
234	20230530	165600	1401390400	41150	41150	41150	41150	0
235	20230530	165500	1401390400	41150	41150	41150	41150	0
236	20230530	165400	1401390400	41150	41150	41150	41150	0
237	20230530	165300	1401390400	41150	41150	41150	41150	0
238	20230530	165200	1401390400	41150	41150	41150	41150	0
239	20230530	165100	1401390400	41150	41150	41150	41150	0
240	20230530	165000	1401390400	41150	41150	41150	41150	0
241	20230530	164900	1401390400	41150	41150	41150	41150	0
242	20230530	164800	1401390400	41150	41150	41150	41150	238
243	20230530	164700	1401390400	41150	41150	41150	41150	0
244	20230530	164600	1401390400	41150	41150	41150	41150	0
245	20230530	164500	1401390400	41150	41150	41150	41150	0
246	20230530	164400	1401390400	41150	41150	41150	41150	0
247	20230530	164300	1401390400	41150	41150	41150	41150	0
248	20230530	164200	1401390400	41150	41150	41150	41150	0
249	20230530	164100	1401390400	41150	41150	41150	41150	0
250	20230530	164000	1401390400	41150	41150	41150	41150	0
251	20230530	163900	1401390400	41150	41150	41150	41150	0
252	20230530	163800	1401390400	41150	41150	41150	41150	0
253	20230530	163700	1401390400	41150	41150	41150	41150	0
254	20230530	163600	1401390400	41150	41150	41150	41150	0
255	20230530	163500	1401390400	41150	41150	41150	41150	0
256	20230530	163400	1401390400	41150	41150	41150	41150	0
257	20230530	163300	1401390400	41150	41150	41150	41150	0
258	20230530	163200	1401390400	41150	41150	41150	41150	0
259	20230530	163100	1401390400	41150	41150	41150	41150	0
260	20230530	163000	1401390400	41150	41150	41150	41150	0
261	20230530	162900	1401390400	41150	41150	41150	41150	0
262	20230530	162800	1401390400	41150	41150	41150	41150	0
263	20230530	162700	1401390400	41150	41150	41150	41150	0
264	20230530	162600	1401390400	41150	41150	41150	41150	0
265	20230530	162500	1401390400	41150	41150	41150	41150	0
266	20230530	162400	1401390400	41150	41150	41150	41150	0
267	20230530	162300	1401390400	41150	41150	41150	41150	0
268	20230530	162200	1401390400	41150	41150	41150	41150	0
269	20230530	162100	1401390400	41150	41150	41150	41150	0
270	20230530	162000	1401390400	41150	41150	41150	41150	0
271	20230530	161900	1401390400	41150	41150	41150	41150	0
272	20230530	161800	1401390400	41150	41150	41150	41150	238
273	20230530	161700	1401390400	41150	41150	41150	41150	0
274	20230530	161600	1401390400	41150	41150	41150	41150	0
275	20230530	161500	1401390400	41150	41150	41150	41150	0
276	20230530	161400	1401390400	41150	41150	41150	41150	0
277	20230530	161300	1401390400	41150	41150	41150	41150	0
278	20230530	161200	1401390400	41150	41150	41150	41150	0
279	20230530	161100	1401390400	41150	41150	41150	41150	0
280	20230530	161000	1401390400	41150	41150	41150	41150	0
281	20230530	160900	1401390400	41150	41150	41150	41150	0
282	20230530	160800	1401390400	41150	41150	41150	41150	0
283	20230530	160700	1401390400	41150	41150	41150	41150	0
284	20230530	160600	1401390400	41150	41150	41150	41150	0
285	20230530	160500	1401390400	41150	41150	41150	41150	0
286	20230530	160400	1401390400	41150	41150	41150	41150	0
287	20230530	160300	1401390400	41150	41150	41150	41150	0
288	20230530	160200	1401390400	41150	41150	41150	41150	0
289	20230530	160100	1401390400	41150	41150	41150	41150	0
290	20230530	160000	1401390400	41150	41150	41150	41150	0
291	20230530	155900	1401390400	41150	41150	41150	41150	0
292	20230530	155800	1401390400	41150	41150	41150	41150	0
293	20230530	155700	1401390400	41150	41150	41150	41150	0
294	20230530	155600	1401390400	41150	41150	41150	41150	0
295	20230530	155500	1401390400	41150	41150	41150	41150	0
296	20230530	155400	1401390400	41150	41150	41150	41150	0
297	20230530	155300	1401390400	41150	41150	41150	41150	0
298	20230530	155200	1401390400	41150	41150	41150	41150	0
299	20230530	155100	1401390400	41150	41150	41150	41150	0
300	20230530	155000	1401390400	41150	41150	41150	41150	0
301	20230530	154900	1401390400	41150	41150	41150	41150	0
302	20230530	154800	1401390400	41150	41150	41150	41150	238
303	20230530	154700	1401390400	41150	41150	41150	41150	0
304	20230530	154600	1401390400	41150	41150	41150	41150	0
305	20230530	154500	1401390400	41150	41150	41150	41150	0
306	20230530	154400	1401390400	41150	41150	41150	41150	0
307	20230530	154300	1401390400	41150	41150	41150	41150	0
308	20230530	154200	1401390400	41150	41150	41150	41150	0
309	20230530	154100	1401390400	41150	41150	41150	41150	0
310	20230530	154000	1401390400	41150	41150	41150	41150	0
311	20230530	153900	1401390400	41150	41150	41150	41150	0
312	20230530	153800	1401390400	41150	41150	41150	41150	0
313	20230530	153700	1401390400	41150	41150	41150	41150	0
314	20230530	153600	1401390400	41150	41150	41150	41150	0
315	20230530	153500	1401390400	41150	41150	41150	41150	0
316	20230530	153400	1401390400	41150	41150	41150	41150	0
317	20230530	153300	1401390400	41150	41150	41150	41150	0
318	20230530	153200	1401390400	41150	41150	41150	41150	0
319	20230530	153100	1401390400	41150	41150	41150	41150	0
320	20230530	153000	1401390400	41150	41150	41150	41150	238
321	20230530	152900	1391596700	40600	40600	40600	40600	0
322	20230530	152800	1391596700	40600	40600	40600	40600	0
323	20230530	152700	1391596700	40600	40600	40600	40600	0
324	20230530	152600	1391596700	40600	40600	40600	40600	0
325	20230530	152500	1391596700	40600	40600	40600	40600	0
326	20230530	152400	1391596700	40600	40600	40600	40600	0
327	20230530	152300	1391596700	40600	40600	40600	40600	0
328	20230530	152200	1391596700	40600	40600	40600	40600	0
329	20230530	152100	1391596700	40600	40600	40600	40600	0
330	20230530	152000	1391596700	40600	40600	40600	40600	0
331	20230530	151900	1391596700	40600	40500	40600	40500	31
332	20230530	151800	1390339800	40600	40550	40600	40500	27
333	20230530	151700	1389244200	40550	40550	40550	40500	247
334	20230530	151600	1379229850	40600	40650	40650	40600	271
335	20230530	151500	1368221200	40650	40700	40700	40650	396
336	20230530	151400	1352104550	40750	40800	40800	40700	149
337	20230530	151300	1346032850	40800	40750	40800	40700	38
338	20230530	151200	1344483700	40750	40750	40750	40750	148
339	20230530	151100	1338452700	40750	40750	40750	40750	80
340	20230530	151000	1335192700	40800	40800	40800	40800	0
341	20230530	150900	1335192700	40800	40800	40800	40800	0
342	20230530	150800	1335192700	40800	40800	40850	40800	358
343	20230530	150700	1320586250	40800	40800	40800	40800	11
344	20230530	150600	1320137450	40800	40800	40800	40800	0
345	20230530	150500	1320137450	40800	40800	40800	40800	0
346	20230530	150400	1320137450	40800	40800	40800	40800	0
347	20230530	150300	1320137450	40800	40850	40900	40800	153
348	20230530	150200	1313888450	40900	40900	40900	40900	0
349	20230530	150100	1313888450	40900	40900	40900	40900	0
350	20230530	150000	1313888450	40900	40900	40900	40900	5
351	20230530	145900	1313683950	40900	40950	40950	40900	136
352	20230530	145800	1308120100	40950	40950	40950	40950	0
353	20230530	145700	1308120100	40950	40950	40950	40950	34
354	20230530	145600	1306727800	40900	40900	40900	40900	0
355	20230530	145500	1306727800	40900	40900	40900	40900	0
356	20230530	145400	1306727800	40900	40900	40900	40900	3
357	20230530	145300	1306605100	40850	40850	40850	40850	0
358	20230530	145200	1306605100	40850	40850	40850	40850	0
359	20230530	145100	1306605100	40850	41100	41100	40850	335
360	20230530	145000	1292909800	41100	41100	41100	41100	0
361	20230530	144900	1292909800	41100	41100	41100	41100	6
362	20230530	144800	1292663200	41000	41000	41000	41000	23
363	20230530	144700	1291720200	41100	41050	41100	41050	173
364	20230530	144600	1284614600	41000	41000	41000	41000	23
365	20230530	144500	1283671600	41000	41000	41000	41000	3
366	20230530	144400	1283548600	41000	41000	41000	41000	69
367	20230530	144300	1280719600	40900	40950	40950	40900	106
368	20230530	144200	1276379200	40900	40950	40950	40900	106
369	20230530	144100	1272038800	40900	40900	40900	40900	98
370	20230530	144000	1268030600	40850	40850	40850	40850	21
371	20230530	143900	1267172750	40850	40850	40850	40850	111
372	20230530	143800	1262638400	40900	40900	40900	40900	0
373	20230530	143700	1262638400	40900	40900	40900	40900	0
374	20230530	143600	1262638400	40900	40900	40900	40900	0
375	20230530	143500	1262638400	40900	40950	40950	40900	55
376	20230530	143400	1260386500	41000	41000	41000	41000	0
377	20230530	143300	1260386500	41000	41000	41000	41000	0
378	20230530	143200	1260386500	41000	41000	41000	41000	0
379	20230530	143100	1260386500	41000	41000	41000	41000	0
380	20230530	143000	1260386500	41000	41000	41000	41000	0
381	20230530	142900	1260386500	41000	41000	41000	41000	0
382	20230530	142800	1260386500	41000	41000	41000	41000	0
383	20230530	142700	1260386500	41000	41000	41000	41000	10
384	20230530	142600	1259976500	41000	41000	41000	41000	0
385	20230530	142500	1259976500	41000	41000	41000	41000	0
386	20230530	142400	1259976500	41000	41000	41000	41000	15
387	20230530	142300	1259361500	41000	41000	41000	41000	0
388	20230530	142200	1259361500	41000	41000	41000	41000	7
389	20230530	142100	1259074500	41000	41000	41000	41000	0
390	20230530	142000	1259074500	41000	41000	41000	41000	1
391	20230530	141900	1259033500	41050	41050	41050	41050	0
392	20230530	141800	1259033500	41050	41050	41050	41050	0
393	20230530	141700	1259033500	41050	41050	41050	41050	0
394	20230530	141600	1259033500	41050	41050	41050	41050	2
395	20230530	141500	1258951400	40850	40850	40850	40850	0
396	20230530	141400	1258951400	40850	41050	41050	40850	2
397	20230530	141300	1258869500	41000	41000	41000	41000	67
398	20230530	141200	1256122500	40850	40850	40850	40850	0
399	20230530	141100	1256122500	40850	40850	40850	40850	1
400	20230530	141000	1256081650	40850	40850	40850	40850	0
401	20230530	140900	1256081650	40850	40850	40850	40850	0
402	20230530	140800	1256081650	40850	40850	40850	40850	0
403	20230530	140700	1256081650	40850	40900	40900	40850	9
404	20230530	140600	1255713750	40900	40950	40950	40900	173
405	20230530	140500	1248633050	41000	41000	41000	41000	50
406	20230530	140400	1246583050	41050	41050	41050	41050	0
407	20230530	140300	1246583050	41050	41050	41100	41050	3
408	20230530	140200	1246459850	41000	41000	41000	41000	8
409	20230530	140100	1246131850	41000	41000	41000	41000	30
410	20230530	140000	1244901850	41000	41000	41000	41000	23
411	20230530	135900	1243958850	41000	41000	41000	41000	3
412	20230530	135800	1243835850	41000	41000	41000	41000	0
413	20230530	135700	1243835850	41000	40800	41000	40800	183
414	20230530	135600	1236356400	40800	40800	40800	40800	2
415	20230530	135500	1236274800	40800	40800	40800	40800	0
416	20230530	135400	1236274800	40800	40800	40800	40800	0
417	20230530	135300	1236274800	40800	40800	40800	40800	12
418	20230530	135200	1235785200	40800	40800	40800	40800	0
419	20230530	135100	1235785200	40800	40800	40800	40800	12
420	20230530	135000	1235295600	40800	40800	40800	40800	0
421	20230530	134900	1235295600	40800	40800	40800	40800	0
422	20230530	134800	1235295600	40800	40800	40800	40800	0
423	20230530	134700	1235295600	40800	40800	40800	40800	21
424	20230530	134600	1234438800	40800	40800	40800	40800	0
425	20230530	134500	1234438800	40800	40800	40800	40800	72
426	20230530	134400	1231501200	40800	40800	40800	40800	0
427	20230530	134300	1231501200	40800	40800	40800	40800	0
428	20230530	134200	1231501200	40800	40800	40800	40800	0
429	20230530	134100	1231501200	40800	40800	40800	40800	1
430	20230530	134000	1231460400	40800	40800	40800	40800	0
431	20230530	133900	1231460400	40800	40800	40800	40800	3
432	20230530	133800	1231338000	40800	40800	40800	40800	0
433	20230530	133700	1231338000	40800	40800	40800	40800	0
434	20230530	133600	1231338000	40800	40800	40800	40800	14
435	20230530	133500	1230766800	40750	40750	40750	40750	3
436	20230530	133400	1230644550	40800	40800	40800	40800	1
437	20230530	133300	1230603750	40800	40800	40800	40800	126
438	20230530	133200	1225462950	40800	40800	40800	40800	2
439	20230530	133100	1225381350	40800	40800	40800	40800	4
440	20230530	133000	1225218150	40800	40800	40800	40800	0
441	20230530	132900	1225218150	40800	40800	40800	40800	5
442	20230530	132800	1225014150	40800	40800	40800	40800	0
443	20230530	132700	1225014150	40800	40800	40800	40800	3
444	20230530	132600	1224891750	40750	40750	40750	40750	18
445	20230530	132500	1224158250	40750	40800	40800	40750	154
446	20230530	132400	1217878650	40850	40850	40850	40850	1
447	20230530	132300	1217837800	40850	40850	40850	40850	24
448	20230530	132200	1216857400	40850	40850	40850	40850	3
449	20230530	132100	1216734850	40800	40800	40800	40800	0
450	20230530	132000	1216734850	40800	40800	40800	40800	0
451	20230530	131900	1216734850	40800	40850	40850	40800	61
452	20230530	131800	1214243100	41000	41000	41000	41000	0
453	20230530	131700	1214243100	41000	41000	41000	41000	0
454	20230530	131600	1214243100	41000	41000	41000	41000	0
455	20230530	131500	1214243100	41000	41000	41000	41000	1
456	20230530	131400	1214202100	41000	41000	41000	41000	2
457	20230530	131300	1214120100	40850	40850	40850	40850	0
458	20230530	131200	1214120100	40850	40900	40900	40850	33
459	20230530	131100	1212771550	41050	41050	41050	41050	0
460	20230530	131000	1212771550	41050	41050	41050	41050	9
461	20230530	130900	1212402100	40900	40900	40900	40900	255
462	20230530	130800	1201972600	41000	41000	41000	41000	88
463	20230530	130700	1198364600	41050	41000	41050	41000	137
464	20230530	130600	1192742600	40900	40900	40900	40900	0
465	20230530	130500	1192742600	40900	40900	40900	40900	0
466	20230530	130400	1192742600	40900	40900	40900	40900	382
467	20230530	130300	1177118800	40850	40850	40850	40850	10
468	20230530	130200	1176710300	40800	40800	40800	40800	0
469	20230530	130100	1176710300	40800	40800	40800	40800	0
470	20230530	130000	1176710300	40800	40800	40800	40800	0
471	20230530	125900	1176710300	40800	40800	40800	40800	0
472	20230530	125800	1176710300	40800	40800	40800	40800	0
473	20230530	125700	1176710300	40800	40800	40800	40800	0
474	20230530	125600	1176710300	40800	40800	40800	40800	0
475	20230530	125500	1176710300	40800	40800	40800	40800	0
476	20230530	125400	1176710300	40800	40800	40800	40800	0
477	20230530	125300	1176710300	40800	40800	40800	40800	0
478	20230530	125200	1176710300	40800	41000	41000	40800	6
479	20230530	125100	1176465100	41000	41000	41000	41000	87
480	20230530	125000	1172898100	41000	41000	41000	41000	2
481	20230530	124900	1172816100	40700	40700	40700	40700	0
482	20230530	124800	1172816100	40700	40700	40700	40700	0
483	20230530	124700	1172816100	40700	40700	40700	40700	1
484	20230530	124600	1172775400	41000	40800	41000	40800	100
485	20230530	124500	1168678600	40800	40800	40800	40800	15
486	20230530	124400	1168066600	40800	40800	40800	40800	0
487	20230530	124300	1168066600	40800	40800	40800	40800	0
488	20230530	124200	1168066600	40800	40800	40800	40800	3
489	20230530	124100	1167944200	40800	40800	40800	40800	3
490	20230530	124000	1167821800	40800	40800	40800	40800	2
491	20230530	123900	1167740200	40700	40700	40700	40700	2
492	20230530	123800	1167658800	40700	40750	40750	40700	22
493	20230530	123700	1166762850	40800	40800	40800	40800	1
494	20230530	123600	1166722050	40800	40800	40800	40800	0
495	20230530	123500	1166722050	40800	40750	40800	40750	11
496	20230530	123400	1166273300	40750	40800	40800	40750	151
497	20230530	123300	1160116000	40800	40800	40800	40800	0
498	20230530	123200	1160116000	40800	40800	40800	40800	15
499	20230530	123100	1159504000	40800	40850	40850	40800	15
500	20230530	123000	1158891450	40900	40900	40900	40900	0
501	20230530	122900	1158891450	40900	40900	40900	40900	56
502	20230530	122800	1156601050	40950	41000	41000	40950	17
503	20230530	122700	1155904250	40950	40900	40950	40900	13
504	20230530	122600	1155372400	40950	40900	40950	40900	10
505	20230530	122500	1154963000	40800	40800	40800	40800	47
506	20230530	122400	1153045400	40800	40800	40800	40800	18
507	20230530	122300	1152311000	40700	40650	40700	40650	12
508	20230530	122200	1151822650	40650	40600	40700	40600	59
509	20230530	122100	1149426950	40600	40550	40600	40550	42
510	20230530	122000	1147721800	40450	40500	40500	40450	19
511	20230530	121900	1146952400	40300	40700	40700	40300	1264
512	20230530	121800	1095898750	40750	40750	40750	40750	1
513	20230530	121700	1095858000	40750	40750	40750	40750	0
514	20230530	121600	1095858000	40750	40750	40750	40700	44
515	20230530	121500	1094066850	40750	40750	40750	40750	91
516	20230530	121400	1090358600	40800	40850	40850	40800	171
517	20230530	121300	1083380850	40950	40950	40950	40950	0
518	20230530	121200	1083380850	40950	40950	40950	40950	16
519	20230530	121100	1082725650	40800	40800	40800	40800	40
520	20230530	121000	1081093650	40800	40800	40800	40800	0
521	20230530	120900	1081093650	40800	40800	40800	40800	0
522	20230530	120800	1081093650	40800	40800	40800	40800	0
523	20230530	120700	1081093650	40800	40800	40800	40800	5
524	20230530	120600	1080889650	40800	40900	40900	40800	985
525	20230530	120500	1040650300	40900	40900	40900	40900	0
526	20230530	120400	1040650300	40900	40900	40900	40900	155
527	20230530	120300	1034310800	40900	40950	40950	40900	31
528	20230530	120200	1033041400	40950	41000	41000	40950	196
529	20230530	120100	1025012850	41000	41000	41000	41000	1
530	20230530	120000	1024971850	41000	41000	41000	41000	0
531	20230530	115900	1024971850	41000	41000	41000	41000	35
532	20230530	115800	1023536850	41000	41000	41000	41000	149
533	20230530	115700	1017427850	41000	41050	41050	41000	159
534	20230530	115600	1010908800	41050	41050	41050	41050	27
535	20230530	115500	1009800450	41050	41050	41050	41050	30
536	20230530	115400	1008568950	41050	41100	41100	41050	100
537	20230530	115300	1004463700	41150	41100	41150	41100	23
538	20230530	115200	1003518000	41100	41100	41100	41100	133
539	20230530	115100	998051700	41100	41100	41100	41100	1
540	20230530	115000	998010600	41050	41050	41050	41050	0
541	20230530	114900	998010600	41050	41050	41050	41050	0
542	20230530	114800	998010600	41050	41050	41050	41050	0
543	20230530	114700	998010600	41050	41100	41100	41050	348
544	20230530	114600	983715600	41100	41100	41100	41100	53
545	20230530	114500	981537300	41100	41100	41100	41100	0
546	20230530	114400	981537300	41100	41100	41100	41100	35
547	20230530	114300	980098800	41100	41100	41100	41100	1
548	20230530	114200	980057700	41100	41100	41100	41100	0
549	20230530	114100	980057700	41100	41150	41150	41100	238
550	20230530	114000	970275150	41150	41150	41150	41150	0
551	20230530	113900	970275150	41150	41150	41150	41150	0
552	20230530	113800	970275150	41150	41150	41150	41150	17
553	20230530	113700	969575600	41150	41150	41150	41150	19
554	20230530	113600	968793750	41200	41250	41250	41200	41
555	20230530	113500	967104400	41300	41300	41300	41300	0
556	20230530	113400	967104400	41300	41300	41300	41300	0
557	20230530	113300	967104400	41300	41300	41300	41300	1
558	20230530	113200	967063100	41350	41350	41350	41350	0
559	20230530	113100	967063100	41350	41350	41350	41350	0
560	20230530	113000	967063100	41350	41350	41350	41350	1
561	20230530	112900	967021750	41300	41300	41300	41300	0
562	20230530	112800	967021750	41300	41300	41300	41300	63
563	20230530	112700	964419850	41300	41300	41300	41300	0
564	20230530	112600	964419850	41300	41300	41300	41300	0
565	20230530	112500	964419850	41300	41300	41300	41300	7
566	20230530	112400	964130750	41300	41300	41300	41300	0
567	20230530	112300	964130750	41300	41300	41300	41300	0
568	20230530	112200	964130750	41300	41300	41300	41300	9
569	20230530	112100	963759050	41200	41200	41200	41200	0
570	20230530	112000	963759050	41200	41200	41200	41200	1
571	20230530	111900	963717850	41200	41150	41200	41100	13
572	20230530	111800	963183400	41100	41100	41100	41100	0
573	20230530	111700	963183400	41100	41100	41100	41100	0
574	20230530	111600	963183400	41100	41100	41100	41100	0
575	20230530	111500	963183400	41100	41100	41100	41100	0
576	20230530	111400	963183400	41100	41100	41100	41100	0
577	20230530	111300	963183400	41100	41100	41100	41100	0
578	20230530	111200	963183400	41100	41150	41150	41100	52
579	20230530	111100	961045000	41100	41150	41150	41100	102
580	20230530	111000	956851800	41150	41150	41150	41150	11
581	20230530	110900	956399150	41150	41150	41150	41150	1
582	20230530	110800	956358000	41150	41150	41150	41150	8
583	20230530	110700	956028800	41150	41150	41150	41150	166
584	20230530	110600	949197900	41200	41200	41200	41200	269
585	20230530	110500	938115100	41200	41200	41200	41200	0
586	20230530	110400	938115100	41200	41200	41200	41200	50
587	20230530	110300	936055100	41200	41200	41200	41200	0
588	20230530	110200	936055100	41200	41200	41200	41200	0
589	20230530	110100	936055100	41200	41200	41200	41200	0
590	20230530	110000	936055100	41200	41350	41350	41200	30
591	20230530	105900	934816100	41400	41400	41400	41400	10
592	20230530	105800	934402100	41350	41350	41350	41350	5
593	20230530	105700	934195350	41350	41350	41350	41350	3
594	20230530	105600	934071300	41200	41200	41200	41200	0
595	20230530	105500	934071300	41200	41200	41200	41200	0
596	20230530	105400	934071300	41200	41200	41200	41200	0
597	20230530	105300	934071300	41200	41200	41200	41200	114
598	20230530	105200	929374500	41200	41350	41350	41200	1219
599	20230530	105100	879041000	41350	41300	41350	41300	80
600	20230530	105000	875736950	41300	41300	41300	41300	147
601	20230530	104900	869665850	41300	41300	41300	41300	809
602	20230530	104800	836254150	41350	41400	41450	41350	1193
603	20230530	104700	786891250	41400	41400	41400	41400	70
604	20230530	104600	783993250	41400	41450	41450	41400	171
605	20230530	104500	776906500	41500	41500	41500	41500	281
606	20230530	104400	765245000	41500	41550	41550	41500	84
607	20230530	104300	761758250	41550	41550	41550	41550	125
608	20230530	104200	756564500	41550	41550	41550	41550	0
609	20230530	104100	756564500	41550	41550	41550	41550	11
610	20230530	104000	756107450	41550	41550	41550	41550	0
611	20230530	103900	756107450	41550	41500	41550	41500	4
612	20230530	103800	755941300	41550	41550	41550	41550	10
613	20230530	103700	755525800	41500	41500	41500	41500	29
614	20230530	103600	754322300	41500	41500	41500	41500	44
615	20230530	103500	752496300	41550	41550	41550	41550	8
616	20230530	103400	752163900	41550	41500	41550	41500	31
617	20230530	103300	750877200	41600	41500	41600	41500	46
618	20230530	103200	748967900	41500	41500	41500	41500	0
619	20230530	103100	748967900	41500	41550	41550	41500	59
620	20230530	103000	746517200	41550	41550	41550	41550	0
621	20230530	102900	746517200	41550	41550	41550	41550	10
622	20230530	102800	746101700	41550	41550	41550	41550	41
623	20230530	102700	744398150	41550	41600	41600	41550	50
624	20230530	102600	742320450	41550	41500	41550	41450	346
625	20230530	102500	727960700	41500	41500	41500	41500	0
626	20230530	102400	727960700	41500	41500	41500	41500	3
627	20230530	102300	727836200	41500	41500	41500	41500	40
628	20230530	102200	726176200	41500	41500	41500	41500	0
629	20230530	102100	726176200	41500	41500	41500	41500	27
630	20230530	102000	725055700	41500	41500	41500	41500	3
631	20230530	101900	724931200	41500	41500	41500	41500	0
632	20230530	101800	724931200	41500	41500	41500	41500	10
633	20230530	101700	724516200	41450	41450	41450	41450	0
634	20230530	101600	724516200	41450	41450	41450	41450	0
635	20230530	101500	724516200	41450	41450	41450	41450	0
636	20230530	101400	724516200	41450	41450	41450	41450	0
637	20230530	101300	724516200	41450	41550	41550	41450	120
638	20230530	101200	719538850	41450	41450	41450	41450	0
639	20230530	101100	719538850	41450	41450	41450	41450	0
640	20230530	101000	719538850	41450	41450	41450	41450	0
641	20230530	100900	719538850	41450	41450	41450	41450	0
642	20230530	100800	719538850	41450	41450	41450	41450	0
643	20230530	100700	719538850	41450	41450	41450	41450	25
644	20230530	100600	718502600	41450	41500	41500	41450	5
645	20230530	100500	718295250	41450	41450	41450	41450	1
646	20230530	100400	718253800	41450	41550	41600	41450	1501
647	20230530	100300	655825100	41550	41550	41550	41550	5
648	20230530	100200	655617350	41500	41450	41500	41450	5
649	20230530	100100	655410050	41450	41450	41450	41450	0
650	20230530	100000	655410050	41450	41450	41450	41450	43
651	20230530	095900	653627700	41500	41500	41500	41500	0
652	20230530	095800	653627700	41500	41550	41550	41500	18
653	20230530	095700	652880650	41600	41500	41600	41500	151
654	20230530	095600	646607200	41500	41500	41500	41500	1
655	20230530	095500	646565700	41500	41500	41500	41500	19
656	20230530	095400	645777200	41500	41500	41500	41500	4
657	20230530	095300	645611200	41350	41400	41400	41350	191
658	20230530	095200	637707850	41400	41550	41550	41400	63
659	20230530	095100	635092150	41550	41550	41550	41550	0
660	20230530	095000	635092150	41550	41500	41550	41500	10
661	20230530	094900	634676750	41550	41550	41550	41450	22
662	20230530	094800	633764650	41450	41500	41500	41450	48
663	20230530	094700	631774550	41550	41500	41550	41500	22
664	20230530	094600	630861500	41500	41500	41500	41500	5
665	20230530	094500	630654000	41600	41550	41600	41550	33
666	20230530	094400	629282350	41550	41500	41550	41500	23
667	20230530	094300	628327800	41500	41500	41500	41500	6
668	20230530	094200	628078800	41500	41500	41500	41500	2
669	20230530	094100	627995800	41600	41600	41600	41600	34
670	20230530	094000	626581400	41600	41600	41600	41600	173
671	20230530	093900	619384600	41600	41500	41600	41500	31
672	20230530	093800	618096700	41500	41500	41500	41500	26
673	20230530	093700	617017700	41500	41400	41500	41350	100
674	20230530	093600	612870550	41400	41400	41400	41400	48
675	20230530	093500	610883350	41400	41400	41400	41400	3
676	20230530	093400	610759150	41400	41400	41400	41400	10
677	20230530	093300	610345150	41400	41400	41400	41400	23
678	20230530	093200	609392950	41400	41500	41500	41400	1006
679	20230530	093100	567742550	41500	41450	41500	41450	26
680	20230530	093000	566663600	41450	41500	41500	41450	372
681	20230530	092900	551244150	41450	41450	41450	41450	1
682	20230530	092800	551202700	41450	41450	41450	41450	22
683	20230530	092700	550290800	41450	41500	41550	41450	275
684	20230530	092600	538885750	41500	41500	41500	41500	54
685	20230530	092500	536644750	41650	41500	41650	41500	6
686	20230530	092400	536395000	41450	41450	41450	41450	4
687	20230530	092300	536229200	41450	41450	41450	41450	217
688	20230530	092200	527234550	41450	41450	41450	41450	1
689	20230530	092100	527193100	41400	41700	41700	41400	461
690	20230530	092000	508088400	41700	41800	41850	41700	478
691	20230530	091900	488136350	41800	41850	41850	41800	71
692	20230530	091800	485166550	41800	41850	41850	41800	137
693	20230530	091700	479436600	41850	41700	42000	41700	1002
694	20230530	091600	437478750	41700	41800	41850	41700	600
695	20230530	091500	412423200	41700	41800	41850	41700	523
696	20230530	091400	390592100	41800	41550	41800	41550	650
697	20230530	091300	363497400	41500	41400	41500	41350	321
698	20230530	091200	350210500	41400	41450	41450	41300	1014
699	20230530	091100	308291000	41450	41400	41450	41400	41
700	20230530	091000	306593150	41400	41700	41700	41400	211
701	20230530	090900	297832250	41700	41750	41800	41700	987
702	20230530	090800	256670100	41800	41800	41850	41700	398
703	20230530	090700	240046900	41800	41400	41800	41400	1068
704	20230530	090600	195608650	41350	41400	41400	41350	22
705	20230530	090500	194697900	41400	41650	41650	41400	327
706	20230530	090400	181136200	41600	41650	41650	41550	205
707	20230530	090300	172613750	41700	41700	42100	41550	1251
708	20230530	090200	120383150	41700	41050	41700	41050	376
709	20230530	090100	104783950	41050	41000	41550	41000	1106
710	20230530	090000	59126250	40800	40300	40900	40300	1462