KissMeData/055490/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	203600	1112831750	50000	50000	50000	50000	199
3	20230531	203500	1112831750	50000	50000	50000	50000	0
4	20230531	203400	1112831750	50000	50000	50000	50000	0
5	20230531	203300	1112831750	50000	50000	50000	50000	0
6	20230531	203200	1112831750	50000	50000	50000	50000	0
7	20230531	203100	1112831750	50000	50000	50000	50000	0
8	20230531	203000	1112831750	50000	50000	50000	50000	0
9	20230531	202900	1112831750	50000	50000	50000	50000	0
10	20230531	202800	1112831750	50000	50000	50000	50000	0
11	20230531	202700	1112831750	50000	50000	50000	50000	0
12	20230531	202600	1112831750	50000	50000	50000	50000	0
13	20230531	202500	1112831750	50000	50000	50000	50000	0
14	20230531	202400	1112831750	50000	50000	50000	50000	0
15	20230531	202300	1112831750	50000	50000	50000	50000	0
16	20230531	202200	1112831750	50000	50000	50000	50000	0
17	20230531	202100	1112831750	50000	50000	50000	50000	0
18	20230531	202000	1112831750	50000	50000	50000	50000	0
19	20230531	201900	1112831750	50000	50000	50000	50000	0
20	20230531	201800	1112831750	50000	50000	50000	50000	0
21	20230531	201700	1112831750	50000	50000	50000	50000	0
22	20230531	201600	1112831750	50000	50000	50000	50000	0
23	20230531	201500	1112831750	50000	50000	50000	50000	0
24	20230531	201400	1112831750	50000	50000	50000	50000	0
25	20230531	201300	1112831750	50000	50000	50000	50000	0
26	20230531	201200	1112831750	50000	50000	50000	50000	0
27	20230531	201100	1112831750	50000	50000	50000	50000	0
28	20230531	201000	1112831750	50000	50000	50000	50000	0
29	20230531	200900	1112831750	50000	50000	50000	50000	0
30	20230531	200800	1112831750	50000	50000	50000	50000	0
31	20230531	200700	1112831750	50000	50000	50000	50000	0
32	20230531	200600	1112831750	50000	50000	50000	50000	199
33	20230531	200500	1112831750	50000	50000	50000	50000	0
34	20230531	200400	1112831750	50000	50000	50000	50000	0
35	20230531	200300	1112831750	50000	50000	50000	50000	0
36	20230531	200200	1112831750	50000	50000	50000	50000	0
37	20230531	200100	1112831750	50000	50000	50000	50000	0
38	20230531	200000	1112831750	50000	50000	50000	50000	0
39	20230531	195900	1112831750	50000	50000	50000	50000	0
40	20230531	195800	1112831750	50000	50000	50000	50000	0
41	20230531	195700	1112831750	50000	50000	50000	50000	0
42	20230531	195600	1112831750	50000	50000	50000	50000	0
43	20230531	195500	1112831750	50000	50000	50000	50000	0
44	20230531	195400	1112831750	50000	50000	50000	50000	0
45	20230531	195300	1112831750	50000	50000	50000	50000	0
46	20230531	195200	1112831750	50000	50000	50000	50000	0
47	20230531	195100	1112831750	50000	50000	50000	50000	0
48	20230531	195000	1112831750	50000	50000	50000	50000	0
49	20230531	194900	1112831750	50000	50000	50000	50000	0
50	20230531	194800	1112831750	50000	50000	50000	50000	0
51	20230531	194700	1112831750	50000	50000	50000	50000	0
52	20230531	194600	1112831750	50000	50000	50000	50000	0
53	20230531	194500	1112831750	50000	50000	50000	50000	0
54	20230531	194400	1112831750	50000	50000	50000	50000	0
55	20230531	194300	1112831750	50000	50000	50000	50000	0
56	20230531	194200	1112831750	50000	50000	50000	50000	0
57	20230531	194100	1112831750	50000	50000	50000	50000	0
58	20230531	194000	1112831750	50000	50000	50000	50000	0
59	20230531	193900	1112831750	50000	50000	50000	50000	0
60	20230531	193800	1112831750	50000	50000	50000	50000	0
61	20230531	193700	1112831750	50000	50000	50000	50000	0
62	20230531	193600	1112831750	50000	50000	50000	50000	199
63	20230531	193500	1112831750	50000	50000	50000	50000	0
64	20230531	193400	1112831750	50000	50000	50000	50000	0
65	20230531	193300	1112831750	50000	50000	50000	50000	0
66	20230531	193200	1112831750	50000	50000	50000	50000	0
67	20230531	193100	1112831750	50000	50000	50000	50000	0
68	20230531	193000	1112831750	50000	50000	50000	50000	0
69	20230531	192900	1112831750	50000	50000	50000	50000	0
70	20230531	192800	1112831750	50000	50000	50000	50000	0
71	20230531	192700	1112831750	50000	50000	50000	50000	0
72	20230531	192600	1112831750	50000	50000	50000	50000	0
73	20230531	192500	1112831750	50000	50000	50000	50000	0
74	20230531	192400	1112831750	50000	50000	50000	50000	0
75	20230531	192300	1112831750	50000	50000	50000	50000	0
76	20230531	192200	1112831750	50000	50000	50000	50000	0
77	20230531	192100	1112831750	50000	50000	50000	50000	0
78	20230531	192000	1112831750	50000	50000	50000	50000	0
79	20230531	191900	1112831750	50000	50000	50000	50000	0
80	20230531	191800	1112831750	50000	50000	50000	50000	0
81	20230531	191700	1112831750	50000	50000	50000	50000	0
82	20230531	191600	1112831750	50000	50000	50000	50000	0
83	20230531	191500	1112831750	50000	50000	50000	50000	0
84	20230531	191400	1112831750	50000	50000	50000	50000	0
85	20230531	191300	1112831750	50000	50000	50000	50000	0
86	20230531	191200	1112831750	50000	50000	50000	50000	0
87	20230531	191100	1112831750	50000	50000	50000	50000	0
88	20230531	191000	1112831750	50000	50000	50000	50000	0
89	20230531	190900	1112831750	50000	50000	50000	50000	0
90	20230531	190800	1112831750	50000	50000	50000	50000	0
91	20230531	190700	1112831750	50000	50000	50000	50000	0
92	20230531	190600	1112831750	50000	50000	50000	50000	199
93	20230531	190500	1112831750	50000	50000	50000	50000	0
94	20230531	190400	1112831750	50000	50000	50000	50000	0
95	20230531	190300	1112831750	50000	50000	50000	50000	0
96	20230531	190200	1112831750	50000	50000	50000	50000	0
97	20230531	190100	1112831750	50000	50000	50000	50000	0
98	20230531	190000	1112831750	50000	50000	50000	50000	0
99	20230531	185900	1112831750	50000	50000	50000	50000	0
100	20230531	185800	1112831750	50000	50000	50000	50000	0
101	20230531	185700	1112831750	50000	50000	50000	50000	0
102	20230531	185600	1112831750	50000	50000	50000	50000	0
103	20230531	185500	1112831750	50000	50000	50000	50000	0
104	20230531	185400	1112831750	50000	50000	50000	50000	0
105	20230531	185300	1112831750	50000	50000	50000	50000	0
106	20230531	185200	1112831750	50000	50000	50000	50000	0
107	20230531	185100	1112831750	50000	50000	50000	50000	0
108	20230531	185000	1112831750	50000	50000	50000	50000	0
109	20230531	184900	1112831750	50000	50000	50000	50000	0
110	20230531	184800	1112831750	50000	50000	50000	50000	0
111	20230531	184700	1112831750	50000	50000	50000	50000	0
112	20230531	184600	1112831750	50000	50000	50000	50000	0
113	20230531	184500	1112831750	50000	50000	50000	50000	0
114	20230531	184400	1112831750	50000	50000	50000	50000	0
115	20230531	184300	1112831750	50000	50000	50000	50000	0
116	20230531	184200	1112831750	50000	50000	50000	50000	0
117	20230531	184100	1112831750	50000	50000	50000	50000	0
118	20230531	184000	1112831750	50000	50000	50000	50000	0
119	20230531	183900	1112831750	50000	50000	50000	50000	0
120	20230531	183800	1112831750	50000	50000	50000	50000	0
121	20230531	183700	1112831750	50000	50000	50000	50000	0
122	20230531	183600	1112831750	50000	50000	50000	50000	199
123	20230531	183500	1112831750	50000	50000	50000	50000	0
124	20230531	183400	1112831750	50000	50000	50000	50000	0
125	20230531	183300	1112831750	50000	50000	50000	50000	0
126	20230531	183200	1112831750	50000	50000	50000	50000	0
127	20230531	183100	1112831750	50000	50000	50000	50000	0
128	20230531	183000	1112831750	50000	50000	50000	50000	0
129	20230531	182900	1112831750	50000	50000	50000	50000	0
130	20230531	182800	1112831750	50000	50000	50000	50000	0
131	20230531	182700	1112831750	50000	50000	50000	50000	0
132	20230531	182600	1112831750	50000	50000	50000	50000	0
133	20230531	182500	1112831750	50000	50000	50000	50000	0
134	20230531	182400	1112831750	50000	50000	50000	50000	0
135	20230531	182300	1112831750	50000	50000	50000	50000	0
136	20230531	182200	1112831750	50000	50000	50000	50000	0
137	20230531	182100	1112831750	50000	50000	50000	50000	0
138	20230531	182000	1112831750	50000	50000	50000	50000	0
139	20230531	181900	1112831750	50000	50000	50000	50000	0
140	20230531	181800	1112831750	50000	50000	50000	50000	0
141	20230531	181700	1112831750	50000	50000	50000	50000	0
142	20230531	181600	1112831750	50000	50000	50000	50000	0
143	20230531	181500	1112831750	50000	50000	50000	50000	0
144	20230531	181400	1112831750	50000	50000	50000	50000	0
145	20230531	181300	1112831750	50000	50000	50000	50000	0
146	20230531	181200	1112831750	50000	50000	50000	50000	0
147	20230531	181100	1112831750	50000	50000	50000	50000	0
148	20230531	181000	1112831750	50000	50000	50000	50000	0
149	20230531	180900	1112831750	50000	50000	50000	50000	0
150	20230531	180800	1112831750	50000	50000	50000	50000	0
151	20230531	180700	1112831750	50000	50000	50000	50000	0
152	20230531	180600	1112831750	50000	50000	50000	50000	199
153	20230531	180500	1112831750	50000	50000	50000	50000	0
154	20230531	180400	1112831750	50000	50000	50000	50000	0
155	20230531	180300	1112831750	50000	50000	50000	50000	0
156	20230531	180200	1112831750	50000	50000	50000	50000	0
157	20230531	180100	1112831750	50000	50000	50000	50000	0
158	20230531	180000	1112831750	50000	50000	50000	50000	0
159	20230531	175900	1112831750	50000	50000	50000	50000	0
160	20230531	175800	1112831750	50000	50000	50000	50000	0
161	20230531	175700	1112831750	50000	50000	50000	50000	0
162	20230531	175600	1112831750	50000	50000	50000	50000	0
163	20230531	175500	1112831750	50000	50000	50000	50000	0
164	20230531	175400	1112831750	50000	50000	50000	50000	0
165	20230531	175300	1112831750	50000	50000	50000	50000	0
166	20230531	175200	1112831750	50000	50000	50000	50000	0
167	20230531	175100	1112831750	50000	50000	50000	50000	0
168	20230531	175000	1112831750	50000	50000	50000	50000	0
169	20230531	174900	1112831750	50000	50000	50000	50000	0
170	20230531	174800	1112831750	50000	50000	50000	50000	0
171	20230531	174700	1112831750	50000	50000	50000	50000	0
172	20230531	174600	1112831750	50000	50000	50000	50000	0
173	20230531	174500	1112831750	50000	50000	50000	50000	0
174	20230531	174400	1112831750	50000	50000	50000	50000	0
175	20230531	174300	1112831750	50000	50000	50000	50000	0
176	20230531	174200	1112831750	50000	50000	50000	50000	0
177	20230531	174100	1112831750	50000	50000	50000	50000	0
178	20230531	174000	1112831750	50000	50000	50000	50000	0
179	20230531	173900	1112831750	50000	50000	50000	50000	0
180	20230531	173800	1112831750	50000	50000	50000	50000	0
181	20230531	173700	1112831750	50000	50000	50000	50000	0
182	20230531	173600	1112831750	50000	50000	50000	50000	199
183	20230531	173500	1112831750	50000	50000	50000	50000	0
184	20230531	173400	1112831750	50000	50000	50000	50000	0
185	20230531	173300	1112831750	50000	50000	50000	50000	0
186	20230531	173200	1112831750	50000	50000	50000	50000	0
187	20230531	173100	1112831750	50000	50000	50000	50000	0
188	20230531	173000	1112831750	50000	50000	50000	50000	0
189	20230531	172900	1112831750	50000	50000	50000	50000	0
190	20230531	172800	1112831750	50000	50000	50000	50000	0
191	20230531	172700	1112831750	50000	50000	50000	50000	0
192	20230531	172600	1112831750	50000	50000	50000	50000	0
193	20230531	172500	1112831750	50000	50000	50000	50000	0
194	20230531	172400	1112831750	50000	50000	50000	50000	0
195	20230531	172300	1112831750	50000	50000	50000	50000	0
196	20230531	172200	1112831750	50000	50000	50000	50000	0
197	20230531	172100	1112831750	50000	50000	50000	50000	0
198	20230531	172000	1112831750	50000	50000	50000	50000	0
199	20230531	171900	1112831750	50000	50000	50000	50000	0
200	20230531	171800	1112831750	50000	50000	50000	50000	0
201	20230531	171700	1112831750	50000	50000	50000	50000	0
202	20230531	171600	1112831750	50000	50000	50000	50000	0
203	20230531	171500	1112831750	50000	50000	50000	50000	0
204	20230531	171400	1112831750	50000	50000	50000	50000	0
205	20230531	171300	1112831750	50000	50000	50000	50000	0
206	20230531	171200	1112831750	50000	50000	50000	50000	0
207	20230531	171100	1112831750	50000	50000	50000	50000	0
208	20230531	171000	1112831750	50000	50000	50000	50000	0
209	20230531	170900	1112831750	50000	50000	50000	50000	0
210	20230531	170800	1112831750	50000	50000	50000	50000	0
211	20230531	170700	1112831750	50000	50000	50000	50000	0
212	20230531	170600	1112831750	50000	50000	50000	50000	199
213	20230531	170500	1112831750	50000	50000	50000	50000	0
214	20230531	170400	1112831750	50000	50000	50000	50000	0
215	20230531	170300	1112831750	50000	50000	50000	50000	0
216	20230531	170200	1112831750	50000	50000	50000	50000	0
217	20230531	170100	1112831750	50000	50000	50000	50000	0
218	20230531	170000	1112831750	50000	50000	50000	50000	0
219	20230531	165900	1112831750	50000	50000	50000	50000	0
220	20230531	165800	1112831750	50000	50000	50000	50000	0
221	20230531	165700	1112831750	50000	50000	50000	50000	0
222	20230531	165600	1112831750	50000	50000	50000	50000	0
223	20230531	165500	1112831750	50000	50000	50000	50000	0
224	20230531	165400	1112831750	50000	50000	50000	50000	0
225	20230531	165300	1112831750	50000	50000	50000	50000	0
226	20230531	165200	1112831750	50000	50000	50000	50000	0
227	20230531	165100	1112831750	50000	50000	50000	50000	0
228	20230531	165000	1112831750	50000	50000	50000	50000	0
229	20230531	164900	1112831750	50000	50000	50000	50000	0
230	20230531	164800	1112831750	50000	50000	50000	50000	0
231	20230531	164700	1112831750	50000	50000	50000	50000	0
232	20230531	164600	1112831750	50000	50000	50000	50000	0
233	20230531	164500	1112831750	50000	50000	50000	50000	0
234	20230531	164400	1112831750	50000	50000	50000	50000	0
235	20230531	164300	1112831750	50000	50000	50000	50000	0
236	20230531	164200	1112831750	50000	50000	50000	50000	0
237	20230531	164100	1112831750	50000	50000	50000	50000	0
238	20230531	164000	1112831750	50000	50000	50000	50000	0
239	20230531	163900	1112831750	50000	50000	50000	50000	0
240	20230531	163800	1112831750	50000	50000	50000	50000	0
241	20230531	163700	1112831750	50000	50000	50000	50000	0
242	20230531	163600	1112831750	50000	50000	50000	50000	199
243	20230531	163500	1112831750	50000	50000	50000	50000	0
244	20230531	163400	1112831750	50000	50000	50000	50000	0
245	20230531	163300	1112831750	50000	50000	50000	50000	0
246	20230531	163200	1112831750	50000	50000	50000	50000	0
247	20230531	163100	1112831750	50000	50000	50000	50000	0
248	20230531	163000	1112831750	50000	50000	50000	50000	0
249	20230531	162900	1112831750	50000	50000	50000	50000	0
250	20230531	162800	1112831750	50000	50000	50000	50000	0
251	20230531	162700	1112831750	50000	50000	50000	50000	0
252	20230531	162600	1112831750	50000	50000	50000	50000	0
253	20230531	162500	1112831750	50000	50000	50000	50000	0
254	20230531	162400	1112831750	50000	50000	50000	50000	0
255	20230531	162300	1112831750	50000	50000	50000	50000	0
256	20230531	162200	1112831750	50000	50000	50000	50000	0
257	20230531	162100	1112831750	50000	50000	50000	50000	0
258	20230531	162000	1112831750	50000	50000	50000	50000	0
259	20230531	161900	1112831750	50000	50000	50000	50000	0
260	20230531	161800	1112831750	50000	50000	50000	50000	0
261	20230531	161700	1112831750	50000	50000	50000	50000	0
262	20230531	161600	1112831750	50000	50000	50000	50000	0
263	20230531	161500	1112831750	50000	50000	50000	50000	0
264	20230531	161400	1112831750	50000	50000	50000	50000	0
265	20230531	161300	1112831750	50000	50000	50000	50000	0
266	20230531	161200	1112831750	50000	50000	50000	50000	0
267	20230531	161100	1112831750	50000	50000	50000	50000	0
268	20230531	161000	1112831750	50000	50000	50000	50000	0
269	20230531	160900	1112831750	50000	50000	50000	50000	0
270	20230531	160800	1112831750	50000	50000	50000	50000	0
271	20230531	160700	1112831750	50000	50000	50000	50000	0
272	20230531	160600	1112831750	50000	50000	50000	50000	199
273	20230531	160500	1112831750	50000	50000	50000	50000	0
274	20230531	160400	1112831750	50000	50000	50000	50000	0
275	20230531	160300	1112831750	50000	50000	50000	50000	0
276	20230531	160200	1112831750	50000	50000	50000	50000	0
277	20230531	160100	1112831750	50000	50000	50000	50000	0
278	20230531	160000	1112831750	50000	50000	50000	50000	0
279	20230531	155900	1112831750	50000	50000	50000	50000	0
280	20230531	155800	1112831750	50000	50000	50000	50000	0
281	20230531	155700	1112831750	50000	50000	50000	50000	0
282	20230531	155600	1112831750	50000	50000	50000	50000	0
283	20230531	155500	1112831750	50000	50000	50000	50000	0
284	20230531	155400	1112831750	50000	50000	50000	50000	0
285	20230531	155300	1112831750	50000	50000	50000	50000	0
286	20230531	155200	1112831750	50000	50000	50000	50000	0
287	20230531	155100	1112831750	50000	50000	50000	50000	0
288	20230531	155000	1112831750	50000	50000	50000	50000	0
289	20230531	154900	1112831750	50000	50000	50000	50000	0
290	20230531	154800	1112831750	50000	50000	50000	50000	0
291	20230531	154700	1112831750	50000	50000	50000	50000	0
292	20230531	154600	1112831750	50000	50000	50000	50000	0
293	20230531	154500	1112831750	50000	50000	50000	50000	0
294	20230531	154400	1112831750	50000	50000	50000	50000	0
295	20230531	154300	1112831750	50000	50000	50000	50000	0
296	20230531	154200	1112831750	50000	50000	50000	50000	0
297	20230531	154100	1112831750	50000	50000	50000	50000	0
298	20230531	154000	1112831750	50000	50000	50000	50000	0
299	20230531	153900	1112831750	50000	50000	50000	50000	0
300	20230531	153800	1112831750	50000	50000	50000	50000	0
301	20230531	153700	1112831750	50000	50000	50000	50000	0
302	20230531	153600	1112831750	50000	50000	50000	50000	199
303	20230531	153500	1112831750	50000	50000	50000	50000	0
304	20230531	153400	1112831750	50000	50000	50000	50000	0
305	20230531	153300	1112831750	50000	50000	50000	50000	0
306	20230531	153200	1112831750	50000	50000	50000	50000	0
307	20230531	153100	1112831750	50000	50000	50000	50000	0
308	20230531	153000	1112831750	50000	50000	50000	50000	199
309	20230531	152900	1102881750	50000	50000	50000	50000	0
310	20230531	152800	1102881750	50000	50000	50000	50000	0
311	20230531	152700	1102881750	50000	50000	50000	50000	0
312	20230531	152600	1102881750	50000	50000	50000	50000	0
313	20230531	152500	1102881750	50000	50000	50000	50000	0
314	20230531	152400	1102881750	50000	50000	50000	50000	0
315	20230531	152300	1102881750	50000	50000	50000	50000	0
316	20230531	152200	1102881750	50000	50000	50000	50000	0
317	20230531	152100	1102881750	50000	50000	50000	50000	0
318	20230531	152000	1102881750	50000	50000	50000	50000	0
319	20230531	151900	1102881750	50000	49950	50000	49950	8
320	20230531	151800	1102481800	49950	50000	50000	49950	12
321	20230531	151700	1101882050	50000	49950	50000	49950	3
322	20230531	151600	1101732100	50000	50000	50000	50000	7
323	20230531	151500	1101382100	49950	49950	49950	49950	2
324	20230531	151400	1101282200	50000	49950	50000	49950	8
325	20230531	151300	1100882250	50000	50000	50000	50000	16
326	20230531	151200	1100082250	50000	50000	50000	50000	14
327	20230531	151100	1099382250	49950	49950	49950	49950	161
328	20230531	151000	1091340300	49950	50000	50000	49950	14
329	20230531	150900	1090640500	50000	50000	50000	50000	10
330	20230531	150800	1090140500	49950	49950	49950	49950	16
331	20230531	150700	1089341300	49950	50000	50000	49950	59
332	20230531	150600	1086391400	49950	49950	49950	49950	0
333	20230531	150500	1086391400	49950	50000	50000	49950	47
334	20230531	150400	1084043700	50000	50000	50000	50000	7
335	20230531	150300	1083693700	49950	50000	50000	49950	8
336	20230531	150200	1083293750	50000	50000	50000	50000	0
337	20230531	150100	1083293750	50000	49950	50000	49950	12
338	20230531	150000	1082693850	50000	49950	50000	49950	65
339	20230531	145900	1079446450	49950	49950	49950	49950	21
340	20230531	145800	1078397500	49950	49950	49950	49950	0
341	20230531	145700	1078397500	49950	49950	49950	49950	1
342	20230531	145600	1078347550	49950	49950	49950	49950	1
343	20230531	145500	1078297600	50000	50000	50000	50000	7
344	20230531	145400	1077947600	50000	50000	50000	50000	5
345	20230531	145300	1077697600	50000	50000	50000	50000	7
346	20230531	145200	1077347600	49950	50000	50000	49950	8
347	20230531	145100	1076947650	50000	50000	50000	50000	0
348	20230531	145000	1076947650	50000	49950	50000	49950	108
349	20230531	144900	1071552700	49950	49950	50000	49950	17
350	20230531	144800	1070703200	50000	50000	50000	50000	3
351	20230531	144700	1070553200	49950	50000	50000	49950	11
352	20230531	144600	1070003250	50000	50000	50000	49950	29
353	20230531	144500	1068553300	50000	50000	50000	50000	35
354	20230531	144400	1066803300	50000	50000	50000	50000	201
355	20230531	144300	1056753300	49950	49950	49950	49950	1
356	20230531	144200	1056703350	50000	50000	50000	50000	0
357	20230531	144100	1056703350	50000	50000	50000	50000	0
358	20230531	144000	1056703350	50000	50000	50000	50000	1
359	20230531	143900	1056653350	49950	49950	49950	49950	0
360	20230531	143800	1056653350	49950	50000	50000	49950	9
361	20230531	143700	1056203400	50000	50000	50000	50000	0
362	20230531	143600	1056203400	50000	50000	50000	50000	2
363	20230531	143500	1056103400	49900	49900	49900	49900	0
364	20230531	143400	1056103400	49900	49900	49900	49900	1
365	20230531	143300	1056053500	50000	50000	50000	50000	1
366	20230531	143200	1056003500	50000	50000	50000	50000	28
367	20230531	143100	1054603500	50000	50000	50000	50000	0
368	20230531	143000	1054603500	50000	49900	50000	49900	9
369	20230531	142900	1054153700	49900	49950	50000	49900	16
370	20230531	142800	1053353950	49900	49900	49900	49900	1
371	20230531	142700	1053304050	49950	49950	49950	49950	0
372	20230531	142600	1053304050	49950	49900	49950	49900	2
373	20230531	142500	1053204200	49900	49900	49900	49900	3
374	20230531	142400	1053054500	50000	49950	50000	49950	29
375	20230531	142300	1051604600	49900	49900	49900	49900	3
376	20230531	142200	1051454900	49900	49900	49900	49900	0
377	20230531	142100	1051454900	49900	49900	49900	49900	3
378	20230531	142000	1051305200	49900	49900	50000	49900	262
379	20230531	141900	1038226800	49900	49900	49900	49900	2
380	20230531	141800	1038127000	49900	49900	49900	49900	2
381	20230531	141700	1038027200	49900	49900	49900	49900	0
382	20230531	141600	1038027200	49900	49900	49900	49900	4
383	20230531	141500	1037827600	49900	49900	49900	49900	22
384	20230531	141400	1036729800	49900	49950	49950	49900	202
385	20230531	141300	1026645650	49950	50000	50000	49950	10
386	20230531	141200	1026145700	49950	49950	49950	49950	3
387	20230531	141100	1025995850	49950	50000	50000	49950	9
388	20230531	141000	1025545950	49950	49950	50000	49950	10
389	20230531	140900	1025046100	50000	50000	50000	50000	0
390	20230531	140800	1025046100	50000	49950	50000	49900	11
391	20230531	140700	1024496300	50000	49900	50000	49900	6
392	20230531	140600	1024196500	49950	50000	50000	49950	12
393	20230531	140500	1023596600	49950	49900	50000	49900	99
394	20230531	140400	1018654150	49900	49900	49900	49900	0
395	20230531	140300	1018654150	49900	49900	49950	49900	6
396	20230531	140200	1018354700	49950	49950	49950	49950	2
397	20230531	140100	1018254800	49900	49900	49950	49900	11
398	20230531	140000	1017705500	49900	49900	49900	49900	2
399	20230531	135900	1017605700	49900	49900	49900	49900	2
400	20230531	135800	1017505900	49900	49900	49900	49900	2
401	20230531	135700	1017406100	49900	49900	49900	49900	4
402	20230531	135600	1017206500	49900	49900	49900	49900	0
403	20230531	135500	1017206500	49900	49900	49900	49900	201
404	20230531	135400	1007176600	49900	49900	49900	49900	3
405	20230531	135300	1007026900	49900	49900	49900	49900	2
406	20230531	135200	1006927100	49900	49900	49900	49900	31
407	20230531	135100	1005380200	49900	49900	49900	49900	2
408	20230531	135000	1005280400	49900	49900	49900	49900	4
409	20230531	134900	1005080800	49950	49900	49950	49900	3
410	20230531	134800	1004931000	49900	49900	49900	49900	3
411	20230531	134700	1004781300	49950	49950	49950	49950	0
412	20230531	134600	1004781300	49950	49950	49950	49950	2
413	20230531	134500	1004681400	49950	49950	50000	49950	80
414	20230531	134400	1000685050	49950	49950	49950	49950	2
415	20230531	134300	1000585150	49950	49950	49950	49950	2
416	20230531	134200	1000485250	50000	49950	50000	49950	8
417	20230531	134100	1000085300	49950	49950	49950	49950	2
418	20230531	134000	999985400	49950	50000	50000	49950	10
419	20230531	133900	999485550	50000	49950	50000	49950	7
420	20230531	133800	999135650	50000	49950	50000	49950	8
421	20230531	133700	998735700	49950	49950	50000	49950	11
422	20230531	133600	998185900	50000	49950	50000	49950	69
423	20230531	133500	994736000	49950	49900	49950	49850	24
424	20230531	133400	993538850	49900	49900	49900	49900	0
425	20230531	133300	993538850	49900	49950	50000	49900	186
426	20230531	133200	984241500	49900	49900	49900	49900	1
427	20230531	133100	984191600	49950	49950	49950	49950	2
428	20230531	133000	984091700	49950	50000	50000	49950	604
429	20230531	132900	953891850	50000	49950	50000	49950	780
430	20230531	132800	914891900	49900	49900	49900	49900	3
431	20230531	132700	914742200	49850	49900	49900	49850	29
432	20230531	132600	913296500	49900	49900	49900	49900	2
433	20230531	132500	913196700	49850	49900	49900	49850	30
434	20230531	132400	911701050	49850	49850	49850	49850	6
435	20230531	132300	911401950	49800	49850	49850	49800	224
436	20230531	132200	900238000	49900	49900	49900	49900	4
437	20230531	132100	900038400	49800	49900	49900	49800	539
438	20230531	132000	873190850	49900	49950	49950	49850	372
439	20230531	131900	854637250	49950	49950	49950	49950	102
440	20230531	131800	849542350	50000	49950	50000	49950	101
441	20230531	131700	844492400	49950	49950	49950	49950	3
442	20230531	131600	844342550	50000	50000	50000	50000	104
443	20230531	131500	839142550	50000	50000	50000	49950	567
444	20230531	131400	810792750	50000	50000	50200	49950	236
445	20230531	131300	798978800	50000	50100	50100	50000	356
446	20230531	131200	781160900	50100	50000	50100	50000	668
447	20230531	131100	747743500	50100	50100	50100	50100	2
448	20230531	131000	747643300	49950	50100	50100	49950	2001
449	20230531	130900	647581400	50000	50100	50200	50000	1204
450	20230531	130800	587321500	50200	50200	50200	50200	1
451	20230531	130700	587271300	50100	50100	50100	50100	1
452	20230531	130600	587221200	50100	50100	50100	50100	2
453	20230531	130500	587121000	50200	50100	50200	50100	3
454	20230531	130400	586970500	50200	50200	50200	50200	3
455	20230531	130300	586819900	50200	50200	50200	50200	30
456	20230531	130200	585313900	50200	50200	50200	50200	14
457	20230531	130100	584611100	50200	50300	50300	50200	500
458	20230531	130000	559490900	50300	50400	50400	50300	5
459	20230531	125900	559239300	50300	50300	50300	50300	236
460	20230531	125800	547368500	50300	50400	50400	50300	203
461	20230531	125700	537157400	50400	50400	50400	50400	2
462	20230531	125600	537056600	50300	50300	50300	50300	3
463	20230531	125500	536905700	50300	50300	50300	50300	2
464	20230531	125400	536805100	50300	50300	50300	50300	101
465	20230531	125300	531724800	50300	50300	50300	50300	2
466	20230531	125200	531624200	50400	50500	50500	50400	3
467	20230531	125100	531472900	50300	50400	50400	50300	34
468	20230531	125000	529759400	50400	50400	50400	50300	53
469	20230531	124900	527093200	50400	50300	50400	50300	6
470	20230531	124800	526791000	50400	50400	50400	50400	151
471	20230531	124700	519180600	50400	50400	50400	50400	50
472	20230531	124600	516660600	50400	50400	50400	50400	11
473	20230531	124500	516106200	50400	50400	50400	50400	2
474	20230531	124400	516005400	50400	50300	50400	50300	292
475	20230531	124300	501293800	50300	50300	50300	50300	0
476	20230531	124200	501293800	50300	50300	50300	50300	4
477	20230531	124100	501092600	50300	50300	50300	50300	3
478	20230531	124000	500941700	50300	50300	50300	50300	2
479	20230531	123900	500841100	50300	50300	50300	50300	1
480	20230531	123800	500790800	50300	50300	50300	50300	33
481	20230531	123700	499130900	50300	50300	50300	50300	3
482	20230531	123600	498980000	50300	50300	50300	50300	3
483	20230531	123500	498829100	50300	50300	50300	50300	0
484	20230531	123400	498829100	50300	50300	50300	50300	5
485	20230531	123300	498577600	50300	50300	50300	50300	0
486	20230531	123200	498577600	50300	50300	50300	50300	3
487	20230531	123100	498426700	50300	50300	50300	50300	3
488	20230531	123000	498275800	50400	50400	50400	50400	10
489	20230531	122900	497771800	50400	50300	50400	50300	6
490	20230531	122800	497469900	50300	50300	50300	50300	0
491	20230531	122700	497469900	50300	50300	50300	50300	4
492	20230531	122600	497268700	50200	50300	50300	50200	201
493	20230531	122500	487178400	50300	50200	50300	50200	3
494	20230531	122400	487027600	50300	50300	50300	50300	2
495	20230531	122300	486927000	50300	50300	50300	50300	3
496	20230531	122200	486776100	50300	50300	50300	50300	51
497	20230531	122100	484210800	50200	50200	50200	50200	4
498	20230531	122000	484010000	50200	50200	50200	50200	1
499	20230531	121900	483959800	50200	50200	50200	50200	2
500	20230531	121800	483859400	50200	50200	50200	50200	3
501	20230531	121700	483708800	50200	50200	50200	50200	0
502	20230531	121600	483708800	50200	50200	50200	50200	3
503	20230531	121500	483558200	50300	50300	50300	50300	0
504	20230531	121400	483558200	50300	50300	50300	50300	4
505	20230531	121300	483357000	50300	50300	50300	50300	101
506	20230531	121200	478276700	50300	50300	50300	50300	2
507	20230531	121100	478176100	50300	50300	50300	50300	3
508	20230531	121000	478025200	50300	50300	50300	50300	2
509	20230531	120900	477924600	50300	50300	50300	50300	1
510	20230531	120800	477874300	50300	50300	50300	50300	4
511	20230531	120700	477673100	50300	50300	50300	50300	1
512	20230531	120600	477622800	50400	50300	50400	50300	21
513	20230531	120500	476564500	50400	50300	50400	50300	154
514	20230531	120400	468803200	50300	50400	50400	50300	101
515	20230531	120300	463712900	50300	50300	50300	50300	21
516	20230531	120200	462656600	50300	50300	50400	50300	25
517	20230531	120100	461396900	50300	50300	50400	50300	6
518	20230531	120000	461094800	50300	50300	50300	50300	6
519	20230531	115900	460793000	50300	50400	50400	50300	5
520	20230531	115800	460541400	50300	50300	50300	50300	2
521	20230531	115700	460440800	50400	50300	50400	50300	22
522	20230531	115600	459332200	50400	50300	50400	50300	3
523	20230531	115500	459181200	50300	50300	50300	50300	0
524	20230531	115400	459181200	50300	50400	50400	50300	103
525	20230531	115300	453990300	50300	50300	50300	50300	4
526	20230531	115200	453789100	50300	50300	50300	50300	2
527	20230531	115100	453688500	50300	50300	50300	50300	1
528	20230531	115000	453638200	50300	50300	50300	50300	32
529	20230531	114900	452028600	50300	50300	50300	50300	4
530	20230531	114800	451827400	50300	50300	50300	50300	3
531	20230531	114700	451676500	50300	50300	50300	50300	0
532	20230531	114600	451676500	50300	50300	50400	50300	25
533	20230531	114500	450418900	50300	50300	50300	50300	2
534	20230531	114400	450318300	50300	50300	50300	50300	4
535	20230531	114300	450117100	50300	50300	50300	50300	59
536	20230531	114200	447149400	50300	50300	50300	50300	0
537	20230531	114100	447149400	50300	50300	50300	50300	6
538	20230531	114000	446847600	50300	50300	50300	50300	103
539	20230531	113900	441666700	50300	50400	50400	50300	8
540	20230531	113800	441263700	50400	50300	50400	50300	2
541	20230531	113700	441163000	50300	50300	50300	50300	2
542	20230531	113600	441062400	50300	50300	50300	50300	5
543	20230531	113500	440810900	50300	50300	50300	50300	3
544	20230531	113400	440660000	50300	50300	50300	50300	0
545	20230531	113300	440660000	50300	50300	50300	50300	6
546	20230531	113200	440358200	50300	50300	50300	50300	0
547	20230531	113100	440358200	50300	50300	50300	50300	5
548	20230531	113000	440106700	50300	50300	50300	50300	4
549	20230531	112900	439905500	50300	50400	50400	50300	73
550	20230531	112800	436226600	50300	50300	50300	50300	115
551	20230531	112700	430442100	50300	50300	50300	50300	160
552	20230531	112600	422394100	50300	50300	50300	50300	4
553	20230531	112500	422192900	50300	50300	50300	50300	101
554	20230531	112400	417112600	50300	50300	50300	50300	53
555	20230531	112300	414446700	50300	50300	50300	50300	2
556	20230531	112200	414346100	50300	50300	50300	50300	3
557	20230531	112100	414195200	50300	50400	50400	50300	4
558	20230531	112000	413993800	50300	50300	50300	50300	2
559	20230531	111900	413893200	50300	50300	50300	50300	2
560	20230531	111800	413792600	50400	50400	50400	50300	85
561	20230531	111700	409508800	50400	50400	50400	50400	2
562	20230531	111600	409408000	50400	50400	50400	50400	16
563	20230531	111500	408601600	50400	50400	50400	50400	4
564	20230531	111400	408400000	50500	50500	50500	50500	3
565	20230531	111300	408248500	50400	50400	50400	50400	3
566	20230531	111200	408097300	50400	50400	50400	50400	12
567	20230531	111100	407492500	50500	50500	50500	50500	169
568	20230531	111000	398958000	50500	50500	50500	50500	1
569	20230531	110900	398907500	50500	50500	50500	50500	3
570	20230531	110800	398756000	50500	50500	50500	50500	2
571	20230531	110700	398655000	50500	50500	50500	50500	1
572	20230531	110600	398604500	50500	50600	50600	50500	18
573	20230531	110500	397693900	50500	50500	50500	50500	3
574	20230531	110400	397542400	50500	50500	50500	50500	87
575	20230531	110300	393148900	50500	50500	50500	50500	1
576	20230531	110200	393098400	50500	50500	50500	50500	4
577	20230531	110100	392896400	50500	50500	50500	50500	75
578	20230531	110000	389108900	50500	50600	50600	50500	30
579	20230531	105900	387591300	50600	50600	50600	50600	125
580	20230531	105800	381266300	50600	50600	50600	50600	75
581	20230531	105700	377471300	50700	50600	50700	50600	127
582	20230531	105600	371043100	50600	50600	50600	50600	0
583	20230531	105500	371043100	50600	50600	50700	50600	6
584	20230531	105400	370739400	50600	50600	50600	50600	2
585	20230531	105300	370638200	50600	50600	50600	50600	27
586	20230531	105200	369272000	50600	50600	50600	50600	30
587	20230531	105100	367754000	50600	50600	50700	50500	375
588	20230531	105000	348804500	50500	50500	50500	50500	1
589	20230531	104900	348754000	50500	50600	50600	50500	3
590	20230531	104800	348602400	50600	50500	50600	50500	10
591	20230531	104700	348096500	50500	50500	50500	50500	34
592	20230531	104600	346379500	50500	50500	50500	50500	1
593	20230531	104500	346329000	50500	50400	50500	50400	18
594	20230531	104400	345420800	50400	50400	50400	50400	1
595	20230531	104300	345370400	50400	50400	50400	50400	0
596	20230531	104200	345370400	50400	50400	50400	50400	4
597	20230531	104100	345168800	50400	50400	50400	50400	1
598	20230531	104000	345118400	50300	50300	50300	50300	4
599	20230531	103900	344917200	50300	50300	50300	50300	2
600	20230531	103800	344816600	50400	50400	50400	50400	23
601	20230531	103700	343657400	50400	50400	50400	50400	2
602	20230531	103600	343556600	50500	50400	50500	50400	127
603	20230531	103500	337153100	50400	50400	50500	50400	104
604	20230531	103400	331911300	50400	50400	50400	50400	4
605	20230531	103300	331709700	50400	50400	50400	50400	1
606	20230531	103200	331659300	50400	50400	50400	50400	1
607	20230531	103100	331608900	50400	50400	50400	50400	3
608	20230531	103000	331457700	50400	50400	50400	50400	2
609	20230531	102900	331356900	50500	50500	50500	50500	35
610	20230531	102800	329589400	50600	50600	50600	50600	3
611	20230531	102700	329437600	50600	50600	50600	50600	4
612	20230531	102600	329235200	50600	50700	50700	50600	25
613	20230531	102500	327969700	50700	50700	50800	50700	66
614	20230531	102400	324623400	50700	50600	50700	50600	59
615	20230531	102300	321632700	50700	50700	50700	50600	12
616	20230531	102200	321024500	50600	50600	50600	50600	2
617	20230531	102100	320923300	50500	50600	50600	50500	3
618	20230531	102000	320771600	50600	50600	50600	50600	3
619	20230531	101900	320619800	50600	50600	50600	50600	101
620	20230531	101800	315509200	50600	50700	50700	50600	8
621	20230531	101700	315103800	50700	50700	50700	50700	109
622	20230531	101600	309577500	50600	50600	50600	50600	3
623	20230531	101500	309425700	50600	50600	50700	50600	57
624	20230531	101400	306536200	50500	50600	50600	50500	13
625	20230531	101300	305878700	50600	50700	50700	50600	20
626	20230531	101200	304865700	50600	50500	50600	50500	123
627	20230531	101100	298642300	50600	50500	50600	50500	10
628	20230531	101000	298137100	50500	50500	50500	50500	22
629	20230531	100900	297026100	50500	50600	50600	50500	10
630	20230531	100800	296521000	50600	50600	50600	50600	0
631	20230531	100700	296521000	50600	50600	50600	50600	63
632	20230531	100600	293333200	50600	50700	50700	50600	8
633	20230531	100500	292927900	50600	50600	50600	50600	32
634	20230531	100400	291308700	50600	50500	50600	50500	230
635	20230531	100300	279671000	50500	50400	50500	50400	49
636	20230531	100200	277196700	50400	50400	50400	50400	2
637	20230531	100100	277095900	50500	50400	50500	50400	26
638	20230531	100000	275783200	50400	50400	50400	50400	0
639	20230531	095900	275783200	50400	50400	50400	50400	4
640	20230531	095800	275581600	50400	50400	50400	50400	34
641	20230531	095700	273868000	50300	50300	50500	50300	111
642	20230531	095600	268267400	50300	50300	50300	50300	2
643	20230531	095500	268166800	50300	50300	50300	50300	1
644	20230531	095400	268116500	50200	50200	50200	50200	3
645	20230531	095300	267965900	50200	50300	50300	50200	2
646	20230531	095200	267865400	50300	50200	50300	50200	26
647	20230531	095100	266560000	50200	50200	50200	50200	392
648	20230531	095000	246881600	50200	50400	50500	50100	658
649	20230531	094900	213834300	50500	50300	50500	50300	41
650	20230531	094800	211764100	50300	50300	50300	50300	2
651	20230531	094700	211663500	50300	50300	50300	50300	47
652	20230531	094600	209299400	50400	50200	50500	50200	256
653	20230531	094500	196385700	50200	50200	50200	50200	20
654	20230531	094400	195381700	50200	50300	50300	50200	3
655	20230531	094300	195231000	50200	50200	50200	50200	0
656	20230531	094200	195231000	50200	50200	50200	50200	0
657	20230531	094100	195231000	50200	50300	50300	50200	8
658	20230531	094000	194828900	50300	50400	50400	50300	190
659	20230531	093900	185268000	50400	50400	50400	50300	7
660	20230531	093800	184915600	50300	50200	50300	50200	68
661	20230531	093700	181495300	50200	50200	50200	50200	2
662	20230531	093600	181394900	50300	50200	50300	50200	32
663	20230531	093500	179785500	50200	50200	50300	50200	12
664	20230531	093400	179183000	50200	50300	50300	50200	21
665	20230531	093300	178127800	50300	50200	50300	50200	5
666	20230531	093200	177876500	50200	50300	50300	50200	76
667	20230531	093100	174059100	50400	50200	50400	50100	46
668	20230531	093000	171751000	50100	50100	50100	50100	2
669	20230531	092900	171650800	50200	50200	50200	50200	27
670	20230531	092800	170295400	50100	50100	50100	50100	127
671	20230531	092700	163932700	50100	50200	50200	50100	34
672	20230531	092600	162228500	50200	50300	50300	50100	52
673	20230531	092500	159615800	50100	50100	50100	50100	0
674	20230531	092400	159615800	50100	50100	50400	50100	198
675	20230531	092300	149669900	50100	50100	50200	50100	109
676	20230531	092200	144208900	50100	50100	50200	50100	31
677	20230531	092100	142655700	50100	50100	50100	50100	32
678	20230531	092000	141052500	50100	50200	50200	50100	164
679	20230531	091900	132834300	50100	50200	50300	50100	143
680	20230531	091800	125656300	50100	50100	50100	50100	2
681	20230531	091700	125556100	50000	50200	50200	50000	29
682	20230531	091600	124100700	50200	50100	50200	50100	232
683	20230531	091500	112454800	50100	50100	50100	50100	48
684	20230531	091400	110050000	50100	50100	50100	50100	81
685	20230531	091300	105991900	50100	50100	50200	50100	80
686	20230531	091200	101983600	50100	50100	50100	50100	61
687	20230531	091100	98927500	50100	49950	50200	49950	733
688	20230531	091000	62246950	50000	50000	50000	50000	73
689	20230531	090900	58596950	50000	50100	50100	50000	23
690	20230531	090800	57444750	50000	50100	50100	50000	80
691	20230531	090700	53439350	50100	50100	50100	50100	21
692	20230531	090600	52387250	50000	50100	50100	50000	136
693	20230531	090500	45579150	50100	50000	50100	50000	86
694	20230531	090400	41270750	49900	49900	50200	49900	427
695	20230531	090300	19898750	49900	49750	49900	49750	345
696	20230531	090200	2697050	49800	49750	49800	49750	2
697	20230531	090100	2597500	49800	49800	49800	49800	12
698	20230531	090000	1999900	49900	50000	50000	49900	40