KissMeData/393890/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	191200	4888260750	50400	50400	50400	50400	2411
3	20230530	191100	4888260750	50400	50400	50400	50400	0
4	20230530	191000	4888260750	50400	50400	50400	50400	0
5	20230530	190900	4888260750	50400	50400	50400	50400	0
6	20230530	190800	4888260750	50400	50400	50400	50400	0
7	20230530	190700	4888260750	50400	50400	50400	50400	0
8	20230530	190600	4888260750	50400	50400	50400	50400	0
9	20230530	190500	4888260750	50400	50400	50400	50400	0
10	20230530	190400	4888260750	50400	50400	50400	50400	0
11	20230530	190300	4888260750	50400	50400	50400	50400	0
12	20230530	190200	4888260750	50400	50400	50400	50400	0
13	20230530	190100	4888260750	50400	50400	50400	50400	0
14	20230530	190000	4888260750	50400	50400	50400	50400	0
15	20230530	185900	4888260750	50400	50400	50400	50400	0
16	20230530	185800	4888260750	50400	50400	50400	50400	0
17	20230530	185700	4888260750	50400	50400	50400	50400	0
18	20230530	185600	4888260750	50400	50400	50400	50400	0
19	20230530	185500	4888260750	50400	50400	50400	50400	0
20	20230530	185400	4888260750	50400	50400	50400	50400	0
21	20230530	185300	4888260750	50400	50400	50400	50400	0
22	20230530	185200	4888260750	50400	50400	50400	50400	0
23	20230530	185100	4888260750	50400	50400	50400	50400	0
24	20230530	185000	4888260750	50400	50400	50400	50400	0
25	20230530	184900	4888260750	50400	50400	50400	50400	0
26	20230530	184800	4888260750	50400	50400	50400	50400	0
27	20230530	184700	4888260750	50400	50400	50400	50400	0
28	20230530	184600	4888260750	50400	50400	50400	50400	0
29	20230530	184500	4888260750	50400	50400	50400	50400	0
30	20230530	184400	4888260750	50400	50400	50400	50400	0
31	20230530	184300	4888260750	50400	50400	50400	50400	0
32	20230530	184200	4888260750	50400	50400	50400	50400	2411
33	20230530	184100	4888260750	50400	50400	50400	50400	0
34	20230530	184000	4888260750	50400	50400	50400	50400	0
35	20230530	183900	4888260750	50400	50400	50400	50400	0
36	20230530	183800	4888260750	50400	50400	50400	50400	0
37	20230530	183700	4888260750	50400	50400	50400	50400	0
38	20230530	183600	4888260750	50400	50400	50400	50400	0
39	20230530	183500	4888260750	50400	50400	50400	50400	0
40	20230530	183400	4888260750	50400	50400	50400	50400	0
41	20230530	183300	4888260750	50400	50400	50400	50400	0
42	20230530	183200	4888260750	50400	50400	50400	50400	0
43	20230530	183100	4888260750	50400	50400	50400	50400	0
44	20230530	183000	4888260750	50400	50400	50400	50400	0
45	20230530	182900	4888260750	50400	50400	50400	50400	0
46	20230530	182800	4888260750	50400	50400	50400	50400	0
47	20230530	182700	4888260750	50400	50400	50400	50400	0
48	20230530	182600	4888260750	50400	50400	50400	50400	0
49	20230530	182500	4888260750	50400	50400	50400	50400	0
50	20230530	182400	4888260750	50400	50400	50400	50400	0
51	20230530	182300	4888260750	50400	50400	50400	50400	0
52	20230530	182200	4888260750	50400	50400	50400	50400	0
53	20230530	182100	4888260750	50400	50400	50400	50400	0
54	20230530	182000	4888260750	50400	50400	50400	50400	0
55	20230530	181900	4888260750	50400	50400	50400	50400	0
56	20230530	181800	4888260750	50400	50400	50400	50400	0
57	20230530	181700	4888260750	50400	50400	50400	50400	0
58	20230530	181600	4888260750	50400	50400	50400	50400	0
59	20230530	181500	4888260750	50400	50400	50400	50400	0
60	20230530	181400	4888260750	50400	50400	50400	50400	0
61	20230530	181300	4888260750	50400	50400	50400	50400	0
62	20230530	181200	4888260750	50400	50400	50400	50400	2411
63	20230530	181100	4888260750	50400	50400	50400	50400	0
64	20230530	181000	4888260750	50400	50400	50400	50400	0
65	20230530	180900	4888260750	50400	50400	50400	50400	0
66	20230530	180800	4888260750	50400	50400	50400	50400	0
67	20230530	180700	4888260750	50400	50400	50400	50400	0
68	20230530	180600	4888260750	50400	50400	50400	50400	0
69	20230530	180500	4888260750	50400	50400	50400	50400	0
70	20230530	180400	4888260750	50400	50400	50400	50400	0
71	20230530	180300	4888260750	50400	50400	50400	50400	0
72	20230530	180200	4888260750	50400	50400	50400	50400	0
73	20230530	180100	4888260750	50400	50400	50400	50400	0
74	20230530	180000	4888260750	50400	50400	50400	50400	0
75	20230530	175900	4888260750	50400	50400	50400	50400	0
76	20230530	175800	4888260750	50400	50400	50400	50400	0
77	20230530	175700	4888260750	50400	50400	50400	50400	0
78	20230530	175600	4888260750	50400	50400	50400	50400	0
79	20230530	175500	4888260750	50400	50400	50400	50400	0
80	20230530	175400	4888260750	50400	50400	50400	50400	0
81	20230530	175300	4888260750	50400	50400	50400	50400	0
82	20230530	175200	4888260750	50400	50400	50400	50400	0
83	20230530	175100	4888260750	50400	50400	50400	50400	0
84	20230530	175000	4888260750	50400	50400	50400	50400	0
85	20230530	174900	4888260750	50400	50400	50400	50400	0
86	20230530	174800	4888260750	50400	50400	50400	50400	0
87	20230530	174700	4888260750	50400	50400	50400	50400	0
88	20230530	174600	4888260750	50400	50400	50400	50400	0
89	20230530	174500	4888260750	50400	50400	50400	50400	0
90	20230530	174400	4888260750	50400	50400	50400	50400	0
91	20230530	174300	4888260750	50400	50400	50400	50400	0
92	20230530	174200	4888260750	50400	50400	50400	50400	2411
93	20230530	174100	4888260750	50400	50400	50400	50400	0
94	20230530	174000	4888260750	50400	50400	50400	50400	0
95	20230530	173900	4888260750	50400	50400	50400	50400	0
96	20230530	173800	4888260750	50400	50400	50400	50400	0
97	20230530	173700	4888260750	50400	50400	50400	50400	0
98	20230530	173600	4888260750	50400	50400	50400	50400	0
99	20230530	173500	4888260750	50400	50400	50400	50400	0
100	20230530	173400	4888260750	50400	50400	50400	50400	0
101	20230530	173300	4888260750	50400	50400	50400	50400	0
102	20230530	173200	4888260750	50400	50400	50400	50400	0
103	20230530	173100	4888260750	50400	50400	50400	50400	0
104	20230530	173000	4888260750	50400	50400	50400	50400	0
105	20230530	172900	4888260750	50400	50400	50400	50400	0
106	20230530	172800	4888260750	50400	50400	50400	50400	0
107	20230530	172700	4888260750	50400	50400	50400	50400	0
108	20230530	172600	4888260750	50400	50400	50400	50400	0
109	20230530	172500	4888260750	50400	50400	50400	50400	0
110	20230530	172400	4888260750	50400	50400	50400	50400	0
111	20230530	172300	4888260750	50400	50400	50400	50400	0
112	20230530	172200	4888260750	50400	50400	50400	50400	0
113	20230530	172100	4888260750	50400	50400	50400	50400	0
114	20230530	172000	4888260750	50400	50400	50400	50400	0
115	20230530	171900	4888260750	50400	50400	50400	50400	0
116	20230530	171800	4888260750	50400	50400	50400	50400	0
117	20230530	171700	4888260750	50400	50400	50400	50400	0
118	20230530	171600	4888260750	50400	50400	50400	50400	0
119	20230530	171500	4888260750	50400	50400	50400	50400	0
120	20230530	171400	4888260750	50400	50400	50400	50400	0
121	20230530	171300	4888260750	50400	50400	50400	50400	0
122	20230530	171200	4888260750	50400	50400	50400	50400	2411
123	20230530	171100	4888260750	50400	50400	50400	50400	0
124	20230530	171000	4888260750	50400	50400	50400	50400	0
125	20230530	170900	4888260750	50400	50400	50400	50400	0
126	20230530	170800	4888260750	50400	50400	50400	50400	0
127	20230530	170700	4888260750	50400	50400	50400	50400	0
128	20230530	170600	4888260750	50400	50400	50400	50400	0
129	20230530	170500	4888260750	50400	50400	50400	50400	0
130	20230530	170400	4888260750	50400	50400	50400	50400	0
131	20230530	170300	4888260750	50400	50400	50400	50400	0
132	20230530	170200	4888260750	50400	50400	50400	50400	0
133	20230530	170100	4888260750	50400	50400	50400	50400	0
134	20230530	170000	4888260750	50400	50400	50400	50400	0
135	20230530	165900	4888260750	50400	50400	50400	50400	0
136	20230530	165800	4888260750	50400	50400	50400	50400	0
137	20230530	165700	4888260750	50400	50400	50400	50400	0
138	20230530	165600	4888260750	50400	50400	50400	50400	0
139	20230530	165500	4888260750	50400	50400	50400	50400	0
140	20230530	165400	4888260750	50400	50400	50400	50400	0
141	20230530	165300	4888260750	50400	50400	50400	50400	0
142	20230530	165200	4888260750	50400	50400	50400	50400	0
143	20230530	165100	4888260750	50400	50400	50400	50400	0
144	20230530	165000	4888260750	50400	50400	50400	50400	0
145	20230530	164900	4888260750	50400	50400	50400	50400	0
146	20230530	164800	4888260750	50400	50400	50400	50400	0
147	20230530	164700	4888260750	50400	50400	50400	50400	0
148	20230530	164600	4888260750	50400	50400	50400	50400	0
149	20230530	164500	4888260750	50400	50400	50400	50400	0
150	20230530	164400	4888260750	50400	50400	50400	50400	0
151	20230530	164300	4888260750	50400	50400	50400	50400	0
152	20230530	164200	4888260750	50400	50400	50400	50400	2411
153	20230530	164100	4888260750	50400	50400	50400	50400	0
154	20230530	164000	4888260750	50400	50400	50400	50400	0
155	20230530	163900	4888260750	50400	50400	50400	50400	0
156	20230530	163800	4888260750	50400	50400	50400	50400	0
157	20230530	163700	4888260750	50400	50400	50400	50400	0
158	20230530	163600	4888260750	50400	50400	50400	50400	0
159	20230530	163500	4888260750	50400	50400	50400	50400	0
160	20230530	163400	4888260750	50400	50400	50400	50400	0
161	20230530	163300	4888260750	50400	50400	50400	50400	0
162	20230530	163200	4888260750	50400	50400	50400	50400	0
163	20230530	163100	4888260750	50400	50400	50400	50400	0
164	20230530	163000	4888260750	50400	50400	50400	50400	0
165	20230530	162900	4888260750	50400	50400	50400	50400	0
166	20230530	162800	4888260750	50400	50400	50400	50400	0
167	20230530	162700	4888260750	50400	50400	50400	50400	0
168	20230530	162600	4888260750	50400	50400	50400	50400	0
169	20230530	162500	4888260750	50400	50400	50400	50400	0
170	20230530	162400	4888260750	50400	50400	50400	50400	0
171	20230530	162300	4888260750	50400	50400	50400	50400	0
172	20230530	162200	4888260750	50400	50400	50400	50400	0
173	20230530	162100	4888260750	50400	50400	50400	50400	0
174	20230530	162000	4888260750	50400	50400	50400	50400	0
175	20230530	161900	4888260750	50400	50400	50400	50400	0
176	20230530	161800	4888260750	50400	50400	50400	50400	0
177	20230530	161700	4888260750	50400	50400	50400	50400	0
178	20230530	161600	4888260750	50400	50400	50400	50400	0
179	20230530	161500	4888260750	50400	50400	50400	50400	0
180	20230530	161400	4888260750	50400	50400	50400	50400	0
181	20230530	161300	4888260750	50400	50400	50400	50400	0
182	20230530	161200	4888260750	50400	50400	50400	50400	2411
183	20230530	161100	4888260750	50400	50400	50400	50400	0
184	20230530	161000	4888260750	50400	50400	50400	50400	0
185	20230530	160900	4888260750	50400	50400	50400	50400	0
186	20230530	160800	4888260750	50400	50400	50400	50400	0
187	20230530	160700	4888260750	50400	50400	50400	50400	0
188	20230530	160600	4888260750	50400	50400	50400	50400	0
189	20230530	160500	4888260750	50400	50400	50400	50400	0
190	20230530	160400	4888260750	50400	50400	50400	50400	0
191	20230530	160300	4888260750	50400	50400	50400	50400	0
192	20230530	160200	4888260750	50400	50400	50400	50400	0
193	20230530	160100	4888260750	50400	50400	50400	50400	0
194	20230530	160000	4888260750	50400	50400	50400	50400	0
195	20230530	155900	4888260750	50400	50400	50400	50400	0
196	20230530	155800	4888260750	50400	50400	50400	50400	0
197	20230530	155700	4888260750	50400	50400	50400	50400	0
198	20230530	155600	4888260750	50400	50400	50400	50400	0
199	20230530	155500	4888260750	50400	50400	50400	50400	0
200	20230530	155400	4888260750	50400	50400	50400	50400	0
201	20230530	155300	4888260750	50400	50400	50400	50400	0
202	20230530	155200	4888260750	50400	50400	50400	50400	0
203	20230530	155100	4888260750	50400	50400	50400	50400	0
204	20230530	155000	4888260750	50400	50400	50400	50400	0
205	20230530	154900	4888260750	50400	50400	50400	50400	0
206	20230530	154800	4888260750	50400	50400	50400	50400	0
207	20230530	154700	4888260750	50400	50400	50400	50400	0
208	20230530	154600	4888260750	50400	50400	50400	50400	0
209	20230530	154500	4888260750	50400	50400	50400	50400	0
210	20230530	154400	4888260750	50400	50400	50400	50400	0
211	20230530	154300	4888260750	50400	50400	50400	50400	0
212	20230530	154200	4888260750	50400	50400	50400	50400	2411
213	20230530	154100	4888260750	50400	50400	50400	50400	0
214	20230530	154000	4888260750	50400	50400	50400	50400	0
215	20230530	153900	4888260750	50400	50400	50400	50400	0
216	20230530	153800	4888260750	50400	50400	50400	50400	0
217	20230530	153700	4888260750	50400	50400	50400	50400	0
218	20230530	153600	4888260750	50400	50400	50400	50400	0
219	20230530	153500	4888260750	50400	50400	50400	50400	0
220	20230530	153400	4888260750	50400	50400	50400	50400	0
221	20230530	153300	4888260750	50400	50400	50400	50400	0
222	20230530	153200	4888260750	50400	50400	50400	50400	0
223	20230530	153100	4888260750	50400	50400	50400	50400	0
224	20230530	153000	4888260750	50400	50400	50400	50400	2411
225	20230530	152900	4766746350	50300	50300	50300	50300	0
226	20230530	152800	4766746350	50300	50300	50300	50300	0
227	20230530	152700	4766746350	50300	50300	50300	50300	0
228	20230530	152600	4766746350	50300	50300	50300	50300	0
229	20230530	152500	4766746350	50300	50300	50300	50300	0
230	20230530	152400	4766746350	50300	50300	50300	50300	0
231	20230530	152300	4766746350	50300	50300	50300	50300	0
232	20230530	152200	4766746350	50300	50300	50300	50300	0
233	20230530	152100	4766746350	50300	50300	50300	50300	0
234	20230530	152000	4766746350	50300	50300	50300	50300	0
235	20230530	151900	4766746350	50300	50300	50500	50200	449
236	20230530	151800	4744128950	50300	50300	50400	50300	376
237	20230530	151700	4725183250	50300	50300	50400	50300	185
238	20230530	151600	4715866550	50300	50400	50400	50300	166
239	20230530	151500	4707503150	50400	50500	50500	50200	407
240	20230530	151400	4687041650	50500	50400	50500	50300	439
241	20230530	151300	4664906550	50300	50500	50500	50300	392
242	20230530	151200	4645116350	50500	50300	50500	50300	431
243	20230530	151100	4623391950	50400	50400	50500	50300	213
244	20230530	151000	4612658050	50400	50400	50400	50300	208
245	20230530	150900	4602177950	50400	50500	50500	50300	649
246	20230530	150800	4569473550	50500	50400	50500	50300	303
247	20230530	150700	4554202350	50400	50400	50500	50300	1053
248	20230530	150600	4501124850	50400	50400	50400	50400	243
249	20230530	150500	4488877650	50400	50300	50400	50300	371
250	20230530	150400	4470187450	50400	50300	50400	50300	458
251	20230530	150300	4447119350	50400	50300	50400	50300	234
252	20230530	150200	4435329950	50400	50300	50400	50300	289
253	20230530	150100	4420777350	50300	50300	50400	50200	411
254	20230530	150000	4400109750	50300	50200	50400	50200	520
255	20230530	145900	4373917750	50300	50300	50300	50300	687
256	20230530	145800	4339361650	50200	50300	50300	50200	409
257	20230530	145700	4318801750	50300	50300	50400	50200	765
258	20230530	145600	4280328650	50300	50400	50400	50300	572
259	20230530	145500	4251549250	50400	50400	50400	50300	464
260	20230530	145400	4228179750	50400	50400	50400	50300	312
261	20230530	145300	4212467450	50400	50400	50400	50300	188
262	20230530	145200	4202999450	50400	50300	50400	50300	378
263	20230530	145100	4183983450	50200	50300	50300	50200	485
264	20230530	145000	4159593850	50300	50300	50300	50300	141
265	20230530	144900	4152501550	50300	50300	50300	50300	133
266	20230530	144800	4145811650	50300	50200	50300	50200	197
267	20230530	144700	4135911650	50200	50300	50300	50100	182
268	20230530	144600	4126771950	50300	50200	50300	50200	226
269	20230530	144500	4115410050	50200	50200	50200	50200	109
270	20230530	144400	4109938250	50100	50300	50300	50100	185
271	20230530	144300	4100645350	50100	50300	50300	50100	126
272	20230530	144200	4094314750	50300	50300	50300	50200	865
273	20230530	144100	4050886350	50300	50300	50300	50300	103
274	20230530	144000	4045705450	50300	50300	50300	50200	166
275	20230530	143900	4037371650	50300	50100	50300	50100	309
276	20230530	143800	4021858950	50200	50200	50200	50200	49
277	20230530	143700	4019399150	50200	50200	50200	50100	182
278	20230530	143600	4010268450	50200	50200	50200	50200	83
279	20230530	143500	4006101850	50200	50200	50200	50200	67
280	20230530	143400	4002738450	50200	50300	50300	50200	515
281	20230530	143300	3976882950	50200	50300	50300	50200	219
282	20230530	143200	3965878250	50200	50300	50400	50200	392
283	20230530	143100	3946153450	50400	50200	50400	50200	272
284	20230530	143000	3932471950	50200	50300	50300	50200	205
285	20230530	142900	3922167550	50300	50300	50300	50300	69
286	20230530	142800	3918696850	50300	50300	50300	50300	79
287	20230530	142700	3914723150	50300	50200	50300	50200	181
288	20230530	142600	3905619850	50200	50300	50300	50200	65
289	20230530	142500	3902356250	50300	50400	50500	50300	748
290	20230530	142400	3864700350	50500	50300	50500	50300	1145
291	20230530	142300	3806993450	50400	50400	50400	50300	262
292	20230530	142200	3793798950	50400	50400	50400	50400	196
293	20230530	142100	3783920550	50400	50300	50400	50300	65
294	20230530	142000	3780645850	50400	50300	50400	50300	181
295	20230530	141900	3771531950	50400	50400	50400	50300	468
296	20230530	141800	3747981350	50400	50300	50400	50300	640
297	20230530	141700	3715778250	50300	50300	50300	50200	172
298	20230530	141600	3707127750	50300	50300	50300	50200	134
299	20230530	141500	3700393450	50300	50300	50300	50300	244
300	20230530	141400	3688120250	50300	50300	50300	50300	149
301	20230530	141300	3680625550	50300	50200	50300	50200	431
302	20230530	141200	3658974050	50300	50200	50300	50200	116
303	20230530	141100	3653140250	50200	50100	50300	50100	208
304	20230530	141000	3642701050	50200	50200	50300	50200	73
305	20230530	140900	3639036350	50200	50200	50300	50100	109
306	20230530	140800	3633570250	50200	50200	50300	50200	409
307	20230530	140700	3613034150	50300	50300	50300	50200	145
308	20230530	140600	3605742750	50300	50200	50400	50200	431
309	20230530	140500	3584061050	50300	50300	50300	50300	39
310	20230530	140400	3582099350	50300	50200	50300	50200	172
311	20230530	140300	3573453750	50200	50200	50200	50200	49
312	20230530	140200	3570993950	50200	50300	50300	50200	116
313	20230530	140100	3565167250	50300	50200	50300	50200	159
314	20230530	140000	3557174650	50200	50300	50400	50200	136
315	20230530	135900	3550337950	50400	50400	50400	50200	872
316	20230530	135800	3506419150	50400	50400	50500	50400	396
317	20230530	135700	3486455950	50400	50400	50400	50400	186
318	20230530	135600	3477081550	50400	50300	50400	50300	238
319	20230530	135500	3465086750	50400	50400	50400	50300	254
320	20230530	135400	3452307450	50400	50300	50500	50200	377
321	20230530	135300	3433303050	50300	50300	50400	50300	543
322	20230530	135200	3405940450	50300	50200	50400	50200	177
323	20230530	135100	3397037850	50400	50300	50400	50300	287
324	20230530	135000	3382599050	50300	50200	50400	50200	180
325	20230530	134900	3373549750	50200	50400	50400	50200	1049
326	20230530	134800	3320784250	50500	50300	50500	50300	1001
327	20230530	134700	3270340850	50300	50200	50300	50200	786
328	20230530	134600	3230825450	50100	50200	50200	50100	482
329	20230530	134500	3206629550	50200	50100	50200	50000	439
330	20230530	134400	3184639050	50100	50100	50100	50100	26
331	20230530	134300	3183336450	50100	50100	50100	50100	189
332	20230530	134200	3173867550	50100	50100	50100	50100	14
333	20230530	134100	3173166150	50100	50100	50200	50000	520
334	20230530	134000	3147114950	50100	50000	50100	50000	160
335	20230530	133900	3139104350	50100	49900	50100	49900	336
336	20230530	133800	3122304250	49950	50100	50100	49900	664
337	20230530	133700	3089120700	50000	50100	50100	50000	83
338	20230530	133600	3084966300	50100	50100	50100	50100	144
339	20230530	133500	3077751900	50000	49950	50000	49950	247
340	20230530	133400	3065406400	50000	50100	50100	50000	280
341	20230530	133300	3051393100	50100	50100	50200	50100	182
342	20230530	133200	3042274400	50100	50200	50200	50100	149
343	20230530	133100	3034809400	50100	50200	50200	50100	210
344	20230530	133000	3024277000	50200	50100	50200	50100	846
345	20230530	132900	2981846700	50100	49950	50100	49900	4708
346	20230530	132800	2746465300	49950	49900	49950	49900	2261
347	20230530	132700	2633601400	49800	49850	49900	49800	746
348	20230530	132600	2596416150	49800	49850	49850	49800	119
349	20230530	132500	2590484650	49850	49800	49850	49800	69
350	20230530	132400	2587045200	49800	49800	49800	49750	228
351	20230530	132300	2575693700	49800	49750	49800	49750	937
352	20230530	132200	2529055800	49750	49750	49750	49700	95
353	20230530	132100	2524334100	49700	49650	49700	49650	116
354	20230530	132000	2518571550	49600	49700	49700	49600	180
355	20230530	131900	2509629350	49750	49750	49750	49700	130
356	20230530	131800	2503162900	49750	49700	49750	49700	13
357	20230530	131700	2502516200	49700	49750	49750	49650	198
358	20230530	131600	2492674400	49700	49800	49800	49700	111
359	20230530	131500	2487155600	49800	49800	49800	49750	32
360	20230530	131400	2485563100	49800	49700	49800	49700	92
361	20230530	131300	2480982500	49650	49800	49800	49650	73
362	20230530	131200	2477354000	49800	49750	49800	49750	167
363	20230530	131100	2469041100	49750	49800	49800	49750	32
364	20230530	131000	2467449050	49750	49750	49800	49700	203
365	20230530	130900	2457350050	49750	49700	49750	49700	38
366	20230530	130800	2455460750	49700	49700	49700	49700	268
367	20230530	130700	2442141150	49650	49600	49650	49600	127
368	20230530	130600	2435838500	49600	49650	49650	49600	79
369	20230530	130500	2431916250	49650	49650	49650	49650	106
370	20230530	130400	2426653350	49650	49650	49650	49600	40
371	20230530	130300	2424668100	49650	49650	49650	49600	173
372	20230530	130200	2416081600	49650	49600	49650	49600	56
373	20230530	130100	2413302450	49650	49650	49650	49650	29
374	20230530	130000	2411862600	49600	49550	49600	49450	258
375	20230530	125900	2399071600	49600	49550	49600	49550	21
376	20230530	125800	2398031000	49600	49600	49650	49600	159
377	20230530	125700	2390142350	49600	49650	49650	49600	52
378	20230530	125600	2387563050	49600	49600	49600	49550	120
379	20230530	125500	2381611350	49550	49650	49650	49550	35
380	20230530	125400	2379875000	49600	49650	49650	49600	74
381	20230530	125300	2376201700	49650	49550	49650	49450	164
382	20230530	125200	2368072700	49500	49650	49650	49500	52
383	20230530	125100	2365498450	49650	49550	49650	49550	111
384	20230530	125000	2359988650	49500	49500	49500	49500	18
385	20230530	124900	2359097650	49450	49650	49650	49400	167
386	20230530	124800	2350819450	49650	49550	49650	49550	40
387	20230530	124700	2348833850	49600	49550	49600	49550	133
388	20230530	124600	2342240100	49550	49500	49550	49500	120
389	20230530	124500	2336297050	49550	49550	49600	49550	127
390	20230530	124400	2330002450	49500	49500	49500	49500	8
391	20230530	124300	2329606450	49500	49600	49650	49500	158
392	20230530	124200	2321770900	49600	49600	49600	49450	194
393	20230530	124100	2312159200	49600	49550	49600	49550	53
394	20230530	124000	2309531450	49550	49500	49600	49500	61
395	20230530	123900	2306510950	49550	49500	49550	49450	241
396	20230530	123800	2294578450	49450	49450	49450	49450	16
397	20230530	123700	2293787250	49450	49550	49650	49450	127
398	20230530	123600	2287484150	49650	49700	49700	49650	11
399	20230530	123500	2286937950	49400	49700	49700	49400	182
400	20230530	123400	2277910650	49700	49600	49700	49550	36
401	20230530	123300	2276126500	49600	49700	49700	49600	53
402	20230530	123200	2273493500	49700	49500	49700	49450	330
403	20230530	123100	2257152800	49550	49700	49700	49550	140
404	20230530	123000	2250206150	49700	49700	49700	49600	131
405	20230530	122900	2243699000	49700	49650	49700	49650	70
406	20230530	122800	2240222250	49650	49650	49750	49600	100
407	20230530	122700	2235257850	49700	49700	49700	49700	129
408	20230530	122600	2228846550	49650	49650	49650	49650	26
409	20230530	122500	2227555650	49650	49650	49700	49550	124
410	20230530	122400	2221401700	49650	49650	49650	49650	12
411	20230530	122300	2220805900	49600	49600	49600	49600	114
412	20230530	122200	2215151500	49550	49600	49600	49550	34
413	20230530	122100	2213466750	49500	49500	49500	49450	160
414	20230530	122000	2205549850	49500	49500	49500	49450	99
415	20230530	121900	2200650050	49500	49550	49550	49450	180
416	20230530	121800	2191741200	49550	49550	49700	49500	200
417	20230530	121700	2181832650	49550	49550	49550	49550	25
418	20230530	121600	2180593900	49550	49700	49700	49550	201
419	20230530	121500	2170612450	49700	49650	49700	49650	13
420	20230530	121400	2169966700	49600	49700	49700	49600	97
421	20230530	121300	2165148700	49650	49650	49650	49600	72
422	20230530	121200	2161574200	49650	49600	49650	49600	27
423	20230530	121100	2160234450	49650	49650	49700	49650	403
424	20230530	121000	2140221400	49700	49700	49700	49700	47
425	20230530	120900	2137885500	49700	49700	49700	49700	130
426	20230530	120800	2131424500	49700	49700	49700	49700	39
427	20230530	120700	2129486200	49500	49700	49700	49500	59
428	20230530	120600	2126564950	49650	49650	49650	49600	142
429	20230530	120500	2119514700	49650	49650	49650	49650	0
430	20230530	120400	2119514700	49650	49550	49650	49500	209
431	20230530	120300	2109146650	49650	49650	49700	49600	38
432	20230530	120200	2107260050	49650	49700	49700	49600	124
433	20230530	120100	2101098300	49700	49550	49700	49500	60
434	20230530	120000	2098127300	49700	49650	49700	49600	180
435	20230530	115900	2089195400	49650	49650	49650	49650	97
436	20230530	115800	2084379350	49650	49650	49650	49650	54
437	20230530	115700	2081698250	49650	49650	49650	49600	154
438	20230530	115600	2074055100	49650	49600	49650	49600	68
439	20230530	115500	2070679900	49600	49600	49650	49600	137
440	20230530	115400	2063884100	49600	49600	49650	49450	99
441	20230530	115300	2058974400	49650	49650	49650	49650	1
442	20230530	115200	2058924750	49600	49550	49600	49550	147
443	20230530	115100	2051634950	49550	49600	49600	49450	39
444	20230530	115000	2049704300	49600	49600	49600	49450	275
445	20230530	114900	2036078600	49600	49650	49650	49600	58
446	20230530	114800	2033199600	49550	49650	49650	49550	101
447	20230530	114700	2028185500	49650	49650	49650	49450	381
448	20230530	114600	2009281450	49550	49600	49650	49500	343
449	20230530	114500	1992267700	49600	49550	49600	49550	192
450	20230530	114400	1982749350	49550	49550	49550	49550	151
451	20230530	114300	1975267300	49450	49500	49550	49400	318
452	20230530	114200	1959528050	49500	49500	49500	49500	14
453	20230530	114100	1958835050	49500	49450	49500	49450	167
454	20230530	114000	1950572500	49450	49450	49450	49450	83
455	20230530	113900	1946468150	49500	49500	49550	49500	69
456	20230530	113800	1943049750	49500	49500	49500	49500	406
457	20230530	113700	1922952750	49450	49500	49550	49450	242
458	20230530	113600	1910977000	49500	49400	49500	49400	155
459	20230530	113500	1903314400	49400	49350	49450	49350	262
460	20230530	113400	1890364250	49400	49400	49400	49400	0
461	20230530	113300	1890364250	49400	49400	49400	49100	294
462	20230530	113200	1875859300	49400	49350	49400	49300	142
463	20230530	113100	1868853500	49300	49300	49300	49300	148
464	20230530	113000	1861557100	49300	49300	49300	49300	12
465	20230530	112900	1860965500	49150	49300	49300	49150	258
466	20230530	112800	1848260300	49300	49200	49300	49200	26
467	20230530	112700	1846979850	49200	49200	49200	49200	45
468	20230530	112600	1844765850	49200	49200	49200	49150	147
469	20230530	112500	1837536400	49200	49200	49200	49200	48
470	20230530	112400	1835174800	49200	49200	49200	49150	94
471	20230530	112300	1830550150	49200	49200	49200	49200	40
472	20230530	112200	1828582150	49050	49200	49200	49050	78
473	20230530	112100	1824753050	49200	49150	49200	49150	58
474	20230530	112000	1821899500	49150	49100	49200	49050	113
475	20230530	111900	1816347000	49100	49150	49150	49100	192
476	20230530	111800	1806913750	49150	49150	49150	49150	18
477	20230530	111700	1806029050	49150	49150	49150	49150	3
478	20230530	111600	1805881600	49100	49100	49100	49100	25
479	20230530	111500	1804654100	49100	49050	49150	49000	105
480	20230530	111400	1799504750	49050	49050	49050	49050	127
481	20230530	111300	1793275400	49050	49050	49050	49050	9
482	20230530	111200	1792833950	49050	49150	49150	49050	697
483	20230530	111100	1758625700	49150	49150	49150	49150	44
484	20230530	111000	1756463100	49150	49150	49150	49150	11
485	20230530	110900	1755922450	49150	49150	49150	49150	11
486	20230530	110800	1755381800	49150	49200	49200	49150	256
487	20230530	110700	1742792300	49200	49250	49250	49200	35
488	20230530	110600	1741068600	49300	49300	49300	49300	8
489	20230530	110500	1740674200	49200	49250	49250	49150	303
490	20230530	110400	1725758500	49350	49350	49350	49350	2
491	20230530	110300	1725659800	49300	49250	49300	49250	177
492	20230530	110200	1716937100	49250	49200	49250	49200	20
493	20230530	110100	1715953050	49200	49250	49250	49200	58
494	20230530	110000	1713099400	49250	49250	49250	49250	9
495	20230530	105900	1712656150	49250	49300	49300	49250	21
496	20230530	105800	1711621400	49200	49300	49300	49200	259
497	20230530	105700	1698874600	49300	49300	49300	49300	9
498	20230530	105600	1698430900	49300	49200	49300	49200	40
499	20230530	105500	1696460950	49150	49200	49200	49150	64
500	20230530	105400	1693313700	49300	49200	49300	49200	33
501	20230530	105300	1691689200	49200	49200	49200	49150	17
502	20230530	105200	1690853100	49200	49300	49300	49200	44
503	20230530	105100	1688686600	49300	49200	49500	49050	701
504	20230530	105000	1654188000	49150	49100	49150	49100	378
505	20230530	104900	1635622500	49100	49150	49200	49100	176
506	20230530	104800	1626973850	49200	49150	49200	49050	167
507	20230530	104700	1618770600	49050	49000	49050	49000	247
508	20230530	104600	1606657400	49000	48950	49000	48950	25
509	20230530	104500	1605433550	48950	49100	49100	48950	1286
510	20230530	104400	1542389800	49100	49100	49150	49050	75
511	20230530	104300	1538707550	49100	49250	49250	49100	950
512	20230530	104200	1491982650	49250	49250	49250	49250	11
513	20230530	104100	1491440900	49250	49350	49350	49250	148
514	20230530	104000	1484148100	49450	49450	49450	49450	5
515	20230530	103900	1483900850	49250	49250	49250	49250	9
516	20230530	103800	1483457600	49250	49300	49300	49250	191
517	20230530	103700	1474050000	49250	49450	49450	49250	122
518	20230530	103600	1468030900	49400	49300	49400	49250	168
519	20230530	103500	1459744000	49300	49350	49400	49300	22
520	20230530	103400	1458659050	49250	49300	49300	49250	97
521	20230530	103300	1453880200	49350	49350	49350	49300	188
522	20230530	103200	1444604150	49350	49350	49350	49350	2
523	20230530	103100	1444505450	49300	49250	49300	49250	81
524	20230530	103000	1440516150	49250	49400	49400	49200	416
525	20230530	102900	1420036950	49400	49550	49550	49400	117
526	20230530	102800	1414244600	49550	49500	49550	49450	76
527	20230530	102700	1410482900	49500	49450	49550	49300	815
528	20230530	102600	1370249650	49450	49450	49450	49450	10
529	20230530	102500	1369755150	49450	49450	49450	49450	4
530	20230530	102400	1369557350	49450	49450	49450	49400	209
531	20230530	102300	1359227300	49450	49400	49450	49400	283
532	20230530	102200	1345246750	49450	49450	49450	49400	156
533	20230530	102100	1337535050	49450	49550	49550	49450	10
534	20230530	102000	1337040350	49450	49550	49550	49400	292
535	20230530	101900	1322597400	49500	49450	49500	49450	386
536	20230530	101800	1303498400	49500	49500	49650	49500	278
537	20230530	101700	1289728350	49450	49500	49500	49450	102
538	20230530	101600	1284681450	49500	49650	49650	49500	1105
539	20230530	101500	1229961100	49550	49650	49700	49550	178
540	20230530	101400	1221133750	49650	49600	49650	49600	81
541	20230530	101300	1217115400	49600	49600	49600	49600	59
542	20230530	101200	1214189000	49700	49650	49700	49600	32
543	20230530	101100	1212600250	49600	49650	49750	49600	224
544	20230530	101000	1201474700	49650	49700	49700	49650	193
545	20230530	100900	1191888950	49700	49800	49850	49700	218
546	20230530	100800	1181034100	49850	49800	49850	49800	5
547	20230530	100700	1180784900	49800	49850	49850	49800	77
548	20230530	100600	1176949050	49900	49900	49900	49750	129
549	20230530	100500	1170526250	49850	49800	49850	49800	83
550	20230530	100400	1166388950	49850	49850	49850	49850	90
551	20230530	100300	1161902450	49900	49900	49950	49850	37
552	20230530	100200	1160057500	49900	49850	49900	49850	482
553	20230530	100100	1136010750	49850	49750	49850	49750	646
554	20230530	100000	1103843850	49750	49700	49750	49700	17
555	20230530	095900	1102998350	49750	49650	49750	49650	322
556	20230530	095800	1086997350	49650	49650	49650	49650	61
557	20230530	095700	1083968700	49650	49700	49750	49650	80
558	20230530	095600	1079992350	49650	49650	49650	49650	45
559	20230530	095500	1077758100	49650	49700	49700	49650	217
560	20230530	095400	1066983900	49700	49650	49700	49650	28
561	20230530	095300	1065593400	49650	49650	49650	49650	8
562	20230530	095200	1065196200	49700	49650	49700	49600	64
563	20230530	095100	1062020900	49700	49750	49750	49700	9
564	20230530	095000	1061573200	49750	49750	49750	49700	251
565	20230530	094900	1049092750	49750	49650	49750	49500	390
566	20230530	094800	1029744900	49700	49700	49700	49650	30
567	20230530	094700	1028254550	49700	49550	49700	49550	608
568	20230530	094600	998125300	49500	49500	49500	49500	15
569	20230530	094500	997382800	49550	49600	49600	49500	70
570	20230530	094400	993916500	49500	49650	49650	49500	1005
571	20230530	094300	944152050	49700	49700	49700	49600	244
572	20230530	094200	932027750	49750	49800	49800	49700	124
573	20230530	094100	925864300	49700	49800	49800	49700	790
574	20230530	094000	886563100	49800	49850	49850	49800	75
575	20230530	093900	882827950	49850	49900	49900	49850	81
576	20230530	093800	878787900	49750	49900	49900	49750	434
577	20230530	093700	857151500	49850	49900	49900	49850	99
578	20230530	093600	852214600	49900	49950	49950	49900	98
579	20230530	093500	847321650	49950	49950	50000	49950	222
580	20230530	093400	836232700	49950	49950	49950	49950	666
581	20230530	093300	802966000	49950	49950	49950	49950	31
582	20230530	093200	801417550	49950	49900	49950	49800	179
583	20230530	093100	792490800	49900	49900	49950	49900	483
584	20230530	093000	768381000	49900	49800	49950	49750	1194
585	20230530	092900	708844500	49750	49750	49800	49750	11
586	20230530	092800	708297200	49800	49800	49900	49800	515
587	20230530	092700	682635300	49800	49850	49850	49800	382
588	20230530	092600	663609900	49850	49750	49850	49750	309
589	20230530	092500	648236650	49750	49600	49750	49600	176
590	20230530	092400	639492650	49600	49750	49750	49600	15
591	20230530	092300	638747700	49750	49850	49850	49550	349
592	20230530	092200	621381000	49850	49550	49850	49550	2021
593	20230530	092100	520862300	49600	49600	49600	49400	103
594	20230530	092000	515755100	49600	49600	49650	49600	82
595	20230530	091900	511686850	49600	49750	49750	49600	42
596	20230530	091800	509599450	49750	49750	49800	49750	217
597	20230530	091700	498801300	49750	49800	49800	49750	721
598	20230530	091600	462926450	49750	49600	49750	49600	1304
599	20230530	091500	398166150	49650	49550	49650	49450	899
600	20230530	091400	353623250	49400	49550	49550	49400	302
601	20230530	091300	338665200	49550	49550	49550	49550	5
602	20230530	091200	338417450	49600	49550	49600	49500	831
603	20230530	091100	297264800	49500	49400	49500	49250	553
604	20230530	091000	269958000	49300	49400	49450	49300	353
605	20230530	090900	252550400	49450	49500	49550	49450	444
606	20230530	090800	230581250	49500	49550	49700	49500	786
607	20230530	090700	191618750	49650	49650	49700	49650	250
608	20230530	090600	179205200	49650	49600	49650	49500	254
609	20230530	090500	166614900	49600	49600	49650	49550	384
610	20230530	090400	147580250	49750	49600	49750	49550	173
611	20230530	090300	139002000	49600	49850	49850	49550	183
612	20230530	090200	129904350	49800	49550	49800	49400	1181
613	20230530	090100	71213400	49650	49650	49750	49600	669
614	20230530	090000	37968100	49550	49500	49600	49500	767