KissMeData/005500/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	210000	908153600	22400	22400	22400	22400	1414
3	20230531	205900	908153600	22400	22400	22400	22400	0
4	20230531	205800	908153600	22400	22400	22400	22400	0
5	20230531	205700	908153600	22400	22400	22400	22400	0
6	20230531	205600	908153600	22400	22400	22400	22400	0
7	20230531	205500	908153600	22400	22400	22400	22400	0
8	20230531	205400	908153600	22400	22400	22400	22400	0
9	20230531	205300	908153600	22400	22400	22400	22400	0
10	20230531	205200	908153600	22400	22400	22400	22400	0
11	20230531	205100	908153600	22400	22400	22400	22400	0
12	20230531	205000	908153600	22400	22400	22400	22400	0
13	20230531	204900	908153600	22400	22400	22400	22400	0
14	20230531	204800	908153600	22400	22400	22400	22400	0
15	20230531	204700	908153600	22400	22400	22400	22400	0
16	20230531	204600	908153600	22400	22400	22400	22400	0
17	20230531	204500	908153600	22400	22400	22400	22400	0
18	20230531	204400	908153600	22400	22400	22400	22400	0
19	20230531	204300	908153600	22400	22400	22400	22400	0
20	20230531	204200	908153600	22400	22400	22400	22400	0
21	20230531	204100	908153600	22400	22400	22400	22400	0
22	20230531	204000	908153600	22400	22400	22400	22400	0
23	20230531	203900	908153600	22400	22400	22400	22400	0
24	20230531	203800	908153600	22400	22400	22400	22400	0
25	20230531	203700	908153600	22400	22400	22400	22400	0
26	20230531	203600	908153600	22400	22400	22400	22400	0
27	20230531	203500	908153600	22400	22400	22400	22400	0
28	20230531	203400	908153600	22400	22400	22400	22400	0
29	20230531	203300	908153600	22400	22400	22400	22400	0
30	20230531	203200	908153600	22400	22400	22400	22400	0
31	20230531	203100	908153600	22400	22400	22400	22400	0
32	20230531	203000	908153600	22400	22400	22400	22400	1414
33	20230531	202900	908153600	22400	22400	22400	22400	0
34	20230531	202800	908153600	22400	22400	22400	22400	0
35	20230531	202700	908153600	22400	22400	22400	22400	0
36	20230531	202600	908153600	22400	22400	22400	22400	0
37	20230531	202500	908153600	22400	22400	22400	22400	0
38	20230531	202400	908153600	22400	22400	22400	22400	0
39	20230531	202300	908153600	22400	22400	22400	22400	0
40	20230531	202200	908153600	22400	22400	22400	22400	0
41	20230531	202100	908153600	22400	22400	22400	22400	0
42	20230531	202000	908153600	22400	22400	22400	22400	0
43	20230531	201900	908153600	22400	22400	22400	22400	0
44	20230531	201800	908153600	22400	22400	22400	22400	0
45	20230531	201700	908153600	22400	22400	22400	22400	0
46	20230531	201600	908153600	22400	22400	22400	22400	0
47	20230531	201500	908153600	22400	22400	22400	22400	0
48	20230531	201400	908153600	22400	22400	22400	22400	0
49	20230531	201300	908153600	22400	22400	22400	22400	0
50	20230531	201200	908153600	22400	22400	22400	22400	0
51	20230531	201100	908153600	22400	22400	22400	22400	0
52	20230531	201000	908153600	22400	22400	22400	22400	0
53	20230531	200900	908153600	22400	22400	22400	22400	0
54	20230531	200800	908153600	22400	22400	22400	22400	0
55	20230531	200700	908153600	22400	22400	22400	22400	0
56	20230531	200600	908153600	22400	22400	22400	22400	0
57	20230531	200500	908153600	22400	22400	22400	22400	0
58	20230531	200400	908153600	22400	22400	22400	22400	0
59	20230531	200300	908153600	22400	22400	22400	22400	0
60	20230531	200200	908153600	22400	22400	22400	22400	0
61	20230531	200100	908153600	22400	22400	22400	22400	0
62	20230531	200000	908153600	22400	22400	22400	22400	1414
63	20230531	195900	908153600	22400	22400	22400	22400	0
64	20230531	195800	908153600	22400	22400	22400	22400	0
65	20230531	195700	908153600	22400	22400	22400	22400	0
66	20230531	195600	908153600	22400	22400	22400	22400	0
67	20230531	195500	908153600	22400	22400	22400	22400	0
68	20230531	195400	908153600	22400	22400	22400	22400	0
69	20230531	195300	908153600	22400	22400	22400	22400	0
70	20230531	195200	908153600	22400	22400	22400	22400	0
71	20230531	195100	908153600	22400	22400	22400	22400	0
72	20230531	195000	908153600	22400	22400	22400	22400	0
73	20230531	194900	908153600	22400	22400	22400	22400	0
74	20230531	194800	908153600	22400	22400	22400	22400	0
75	20230531	194700	908153600	22400	22400	22400	22400	0
76	20230531	194600	908153600	22400	22400	22400	22400	0
77	20230531	194500	908153600	22400	22400	22400	22400	0
78	20230531	194400	908153600	22400	22400	22400	22400	0
79	20230531	194300	908153600	22400	22400	22400	22400	0
80	20230531	194200	908153600	22400	22400	22400	22400	0
81	20230531	194100	908153600	22400	22400	22400	22400	0
82	20230531	194000	908153600	22400	22400	22400	22400	0
83	20230531	193900	908153600	22400	22400	22400	22400	0
84	20230531	193800	908153600	22400	22400	22400	22400	0
85	20230531	193700	908153600	22400	22400	22400	22400	0
86	20230531	193600	908153600	22400	22400	22400	22400	0
87	20230531	193500	908153600	22400	22400	22400	22400	0
88	20230531	193400	908153600	22400	22400	22400	22400	0
89	20230531	193300	908153600	22400	22400	22400	22400	0
90	20230531	193200	908153600	22400	22400	22400	22400	0
91	20230531	193100	908153600	22400	22400	22400	22400	0
92	20230531	193000	908153600	22400	22400	22400	22400	1414
93	20230531	192900	908153600	22400	22400	22400	22400	0
94	20230531	192800	908153600	22400	22400	22400	22400	0
95	20230531	192700	908153600	22400	22400	22400	22400	0
96	20230531	192600	908153600	22400	22400	22400	22400	0
97	20230531	192500	908153600	22400	22400	22400	22400	0
98	20230531	192400	908153600	22400	22400	22400	22400	0
99	20230531	192300	908153600	22400	22400	22400	22400	0
100	20230531	192200	908153600	22400	22400	22400	22400	0
101	20230531	192100	908153600	22400	22400	22400	22400	0
102	20230531	192000	908153600	22400	22400	22400	22400	0
103	20230531	191900	908153600	22400	22400	22400	22400	0
104	20230531	191800	908153600	22400	22400	22400	22400	0
105	20230531	191700	908153600	22400	22400	22400	22400	0
106	20230531	191600	908153600	22400	22400	22400	22400	0
107	20230531	191500	908153600	22400	22400	22400	22400	0
108	20230531	191400	908153600	22400	22400	22400	22400	0
109	20230531	191300	908153600	22400	22400	22400	22400	0
110	20230531	191200	908153600	22400	22400	22400	22400	0
111	20230531	191100	908153600	22400	22400	22400	22400	0
112	20230531	191000	908153600	22400	22400	22400	22400	0
113	20230531	190900	908153600	22400	22400	22400	22400	0
114	20230531	190800	908153600	22400	22400	22400	22400	0
115	20230531	190700	908153600	22400	22400	22400	22400	0
116	20230531	190600	908153600	22400	22400	22400	22400	0
117	20230531	190500	908153600	22400	22400	22400	22400	0
118	20230531	190400	908153600	22400	22400	22400	22400	0
119	20230531	190300	908153600	22400	22400	22400	22400	0
120	20230531	190200	908153600	22400	22400	22400	22400	0
121	20230531	190100	908153600	22400	22400	22400	22400	0
122	20230531	190000	908153600	22400	22400	22400	22400	1414
123	20230531	185900	908153600	22400	22400	22400	22400	0
124	20230531	185800	908153600	22400	22400	22400	22400	0
125	20230531	185700	908153600	22400	22400	22400	22400	0
126	20230531	185600	908153600	22400	22400	22400	22400	0
127	20230531	185500	908153600	22400	22400	22400	22400	0
128	20230531	185400	908153600	22400	22400	22400	22400	0
129	20230531	185300	908153600	22400	22400	22400	22400	0
130	20230531	185200	908153600	22400	22400	22400	22400	0
131	20230531	185100	908153600	22400	22400	22400	22400	0
132	20230531	185000	908153600	22400	22400	22400	22400	0
133	20230531	184900	908153600	22400	22400	22400	22400	0
134	20230531	184800	908153600	22400	22400	22400	22400	0
135	20230531	184700	908153600	22400	22400	22400	22400	0
136	20230531	184600	908153600	22400	22400	22400	22400	0
137	20230531	184500	908153600	22400	22400	22400	22400	0
138	20230531	184400	908153600	22400	22400	22400	22400	0
139	20230531	184300	908153600	22400	22400	22400	22400	0
140	20230531	184200	908153600	22400	22400	22400	22400	0
141	20230531	184100	908153600	22400	22400	22400	22400	0
142	20230531	184000	908153600	22400	22400	22400	22400	0
143	20230531	183900	908153600	22400	22400	22400	22400	0
144	20230531	183800	908153600	22400	22400	22400	22400	0
145	20230531	183700	908153600	22400	22400	22400	22400	0
146	20230531	183600	908153600	22400	22400	22400	22400	0
147	20230531	183500	908153600	22400	22400	22400	22400	0
148	20230531	183400	908153600	22400	22400	22400	22400	0
149	20230531	183300	908153600	22400	22400	22400	22400	0
150	20230531	183200	908153600	22400	22400	22400	22400	0
151	20230531	183100	908153600	22400	22400	22400	22400	0
152	20230531	183000	908153600	22400	22400	22400	22400	1414
153	20230531	182900	908153600	22400	22400	22400	22400	0
154	20230531	182800	908153600	22400	22400	22400	22400	0
155	20230531	182700	908153600	22400	22400	22400	22400	0
156	20230531	182600	908153600	22400	22400	22400	22400	0
157	20230531	182500	908153600	22400	22400	22400	22400	0
158	20230531	182400	908153600	22400	22400	22400	22400	0
159	20230531	182300	908153600	22400	22400	22400	22400	0
160	20230531	182200	908153600	22400	22400	22400	22400	0
161	20230531	182100	908153600	22400	22400	22400	22400	0
162	20230531	182000	908153600	22400	22400	22400	22400	0
163	20230531	181900	908153600	22400	22400	22400	22400	0
164	20230531	181800	908153600	22400	22400	22400	22400	0
165	20230531	181700	908153600	22400	22400	22400	22400	0
166	20230531	181600	908153600	22400	22400	22400	22400	0
167	20230531	181500	908153600	22400	22400	22400	22400	0
168	20230531	181400	908153600	22400	22400	22400	22400	0
169	20230531	181300	908153600	22400	22400	22400	22400	0
170	20230531	181200	908153600	22400	22400	22400	22400	0
171	20230531	181100	908153600	22400	22400	22400	22400	0
172	20230531	181000	908153600	22400	22400	22400	22400	0
173	20230531	180900	908153600	22400	22400	22400	22400	0
174	20230531	180800	908153600	22400	22400	22400	22400	0
175	20230531	180700	908153600	22400	22400	22400	22400	0
176	20230531	180600	908153600	22400	22400	22400	22400	0
177	20230531	180500	908153600	22400	22400	22400	22400	0
178	20230531	180400	908153600	22400	22400	22400	22400	0
179	20230531	180300	908153600	22400	22400	22400	22400	0
180	20230531	180200	908153600	22400	22400	22400	22400	0
181	20230531	180100	908153600	22400	22400	22400	22400	0
182	20230531	180000	908153600	22400	22400	22400	22400	1414
183	20230531	175900	908153600	22400	22400	22400	22400	0
184	20230531	175800	908153600	22400	22400	22400	22400	0
185	20230531	175700	908153600	22400	22400	22400	22400	0
186	20230531	175600	908153600	22400	22400	22400	22400	0
187	20230531	175500	908153600	22400	22400	22400	22400	0
188	20230531	175400	908153600	22400	22400	22400	22400	0
189	20230531	175300	908153600	22400	22400	22400	22400	0
190	20230531	175200	908153600	22400	22400	22400	22400	0
191	20230531	175100	908153600	22400	22400	22400	22400	0
192	20230531	175000	908153600	22400	22400	22400	22400	0
193	20230531	174900	908153600	22400	22400	22400	22400	0
194	20230531	174800	908153600	22400	22400	22400	22400	0
195	20230531	174700	908153600	22400	22400	22400	22400	0
196	20230531	174600	908153600	22400	22400	22400	22400	0
197	20230531	174500	908153600	22400	22400	22400	22400	0
198	20230531	174400	908153600	22400	22400	22400	22400	0
199	20230531	174300	908153600	22400	22400	22400	22400	0
200	20230531	174200	908153600	22400	22400	22400	22400	0
201	20230531	174100	908153600	22400	22400	22400	22400	0
202	20230531	174000	908153600	22400	22400	22400	22400	0
203	20230531	173900	908153600	22400	22400	22400	22400	0
204	20230531	173800	908153600	22400	22400	22400	22400	0
205	20230531	173700	908153600	22400	22400	22400	22400	0
206	20230531	173600	908153600	22400	22400	22400	22400	0
207	20230531	173500	908153600	22400	22400	22400	22400	0
208	20230531	173400	908153600	22400	22400	22400	22400	0
209	20230531	173300	908153600	22400	22400	22400	22400	0
210	20230531	173200	908153600	22400	22400	22400	22400	0
211	20230531	173100	908153600	22400	22400	22400	22400	0
212	20230531	173000	908153600	22400	22400	22400	22400	1414
213	20230531	172900	908153600	22400	22400	22400	22400	0
214	20230531	172800	908153600	22400	22400	22400	22400	0
215	20230531	172700	908153600	22400	22400	22400	22400	0
216	20230531	172600	908153600	22400	22400	22400	22400	0
217	20230531	172500	908153600	22400	22400	22400	22400	0
218	20230531	172400	908153600	22400	22400	22400	22400	0
219	20230531	172300	908153600	22400	22400	22400	22400	0
220	20230531	172200	908153600	22400	22400	22400	22400	0
221	20230531	172100	908153600	22400	22400	22400	22400	0
222	20230531	172000	908153600	22400	22400	22400	22400	0
223	20230531	171900	908153600	22400	22400	22400	22400	0
224	20230531	171800	908153600	22400	22400	22400	22400	0
225	20230531	171700	908153600	22400	22400	22400	22400	0
226	20230531	171600	908153600	22400	22400	22400	22400	0
227	20230531	171500	908153600	22400	22400	22400	22400	0
228	20230531	171400	908153600	22400	22400	22400	22400	0
229	20230531	171300	908153600	22400	22400	22400	22400	0
230	20230531	171200	908153600	22400	22400	22400	22400	0
231	20230531	171100	908153600	22400	22400	22400	22400	0
232	20230531	171000	908153600	22400	22400	22400	22400	0
233	20230531	170900	908153600	22400	22400	22400	22400	0
234	20230531	170800	908153600	22400	22400	22400	22400	0
235	20230531	170700	908153600	22400	22400	22400	22400	0
236	20230531	170600	908153600	22400	22400	22400	22400	0
237	20230531	170500	908153600	22400	22400	22400	22400	0
238	20230531	170400	908153600	22400	22400	22400	22400	0
239	20230531	170300	908153600	22400	22400	22400	22400	0
240	20230531	170200	908153600	22400	22400	22400	22400	0
241	20230531	170100	908153600	22400	22400	22400	22400	0
242	20230531	170000	908153600	22400	22400	22400	22400	1414
243	20230531	165900	908153600	22400	22400	22400	22400	0
244	20230531	165800	908153600	22400	22400	22400	22400	0
245	20230531	165700	908153600	22400	22400	22400	22400	0
246	20230531	165600	908153600	22400	22400	22400	22400	0
247	20230531	165500	908153600	22400	22400	22400	22400	0
248	20230531	165400	908153600	22400	22400	22400	22400	0
249	20230531	165300	908153600	22400	22400	22400	22400	0
250	20230531	165200	908153600	22400	22400	22400	22400	0
251	20230531	165100	908153600	22400	22400	22400	22400	0
252	20230531	165000	908153600	22400	22400	22400	22400	0
253	20230531	164900	908153600	22400	22400	22400	22400	0
254	20230531	164800	908153600	22400	22400	22400	22400	0
255	20230531	164700	908153600	22400	22400	22400	22400	0
256	20230531	164600	908153600	22400	22400	22400	22400	0
257	20230531	164500	908153600	22400	22400	22400	22400	0
258	20230531	164400	908153600	22400	22400	22400	22400	0
259	20230531	164300	908153600	22400	22400	22400	22400	0
260	20230531	164200	908153600	22400	22400	22400	22400	0
261	20230531	164100	908153600	22400	22400	22400	22400	0
262	20230531	164000	908153600	22400	22400	22400	22400	0
263	20230531	163900	908153600	22400	22400	22400	22400	0
264	20230531	163800	908153600	22400	22400	22400	22400	0
265	20230531	163700	908153600	22400	22400	22400	22400	0
266	20230531	163600	908153600	22400	22400	22400	22400	0
267	20230531	163500	908153600	22400	22400	22400	22400	0
268	20230531	163400	908153600	22400	22400	22400	22400	0
269	20230531	163300	908153600	22400	22400	22400	22400	0
270	20230531	163200	908153600	22400	22400	22400	22400	0
271	20230531	163100	908153600	22400	22400	22400	22400	0
272	20230531	163000	908153600	22400	22400	22400	22400	1414
273	20230531	162900	908153600	22400	22400	22400	22400	0
274	20230531	162800	908153600	22400	22400	22400	22400	0
275	20230531	162700	908153600	22400	22400	22400	22400	0
276	20230531	162600	908153600	22400	22400	22400	22400	0
277	20230531	162500	908153600	22400	22400	22400	22400	0
278	20230531	162400	908153600	22400	22400	22400	22400	0
279	20230531	162300	908153600	22400	22400	22400	22400	0
280	20230531	162200	908153600	22400	22400	22400	22400	0
281	20230531	162100	908153600	22400	22400	22400	22400	0
282	20230531	162000	908153600	22400	22400	22400	22400	0
283	20230531	161900	908153600	22400	22400	22400	22400	0
284	20230531	161800	908153600	22400	22400	22400	22400	0
285	20230531	161700	908153600	22400	22400	22400	22400	0
286	20230531	161600	908153600	22400	22400	22400	22400	0
287	20230531	161500	908153600	22400	22400	22400	22400	0
288	20230531	161400	908153600	22400	22400	22400	22400	0
289	20230531	161300	908153600	22400	22400	22400	22400	0
290	20230531	161200	908153600	22400	22400	22400	22400	0
291	20230531	161100	908153600	22400	22400	22400	22400	0
292	20230531	161000	908153600	22400	22400	22400	22400	0
293	20230531	160900	908153600	22400	22400	22400	22400	0
294	20230531	160800	908153600	22400	22400	22400	22400	0
295	20230531	160700	908153600	22400	22400	22400	22400	0
296	20230531	160600	908153600	22400	22400	22400	22400	0
297	20230531	160500	908153600	22400	22400	22400	22400	0
298	20230531	160400	908153600	22400	22400	22400	22400	0
299	20230531	160300	908153600	22400	22400	22400	22400	0
300	20230531	160200	908153600	22400	22400	22400	22400	0
301	20230531	160100	908153600	22400	22400	22400	22400	0
302	20230531	160000	908153600	22400	22400	22400	22400	1414
303	20230531	155900	908153600	22400	22400	22400	22400	0
304	20230531	155800	908153600	22400	22400	22400	22400	0
305	20230531	155700	908153600	22400	22400	22400	22400	0
306	20230531	155600	908153600	22400	22400	22400	22400	0
307	20230531	155500	908153600	22400	22400	22400	22400	0
308	20230531	155400	908153600	22400	22400	22400	22400	0
309	20230531	155300	908153600	22400	22400	22400	22400	0
310	20230531	155200	908153600	22400	22400	22400	22400	0
311	20230531	155100	908153600	22400	22400	22400	22400	0
312	20230531	155000	908153600	22400	22400	22400	22400	0
313	20230531	154900	908153600	22400	22400	22400	22400	0
314	20230531	154800	908153600	22400	22400	22400	22400	0
315	20230531	154700	908153600	22400	22400	22400	22400	0
316	20230531	154600	908153600	22400	22400	22400	22400	0
317	20230531	154500	908153600	22400	22400	22400	22400	0
318	20230531	154400	908153600	22400	22400	22400	22400	0
319	20230531	154300	908153600	22400	22400	22400	22400	0
320	20230531	154200	908153600	22400	22400	22400	22400	0
321	20230531	154100	908153600	22400	22400	22400	22400	0
322	20230531	154000	908153600	22400	22400	22400	22400	0
323	20230531	153900	908153600	22400	22400	22400	22400	0
324	20230531	153800	908153600	22400	22400	22400	22400	0
325	20230531	153700	908153600	22400	22400	22400	22400	0
326	20230531	153600	908153600	22400	22400	22400	22400	0
327	20230531	153500	908153600	22400	22400	22400	22400	0
328	20230531	153400	908153600	22400	22400	22400	22400	0
329	20230531	153300	908153600	22400	22400	22400	22400	0
330	20230531	153200	908153600	22400	22400	22400	22400	0
331	20230531	153100	908153600	22400	22400	22400	22400	0
332	20230531	153000	908153600	22400	22400	22400	22400	2828
333	20230531	152900	876480000	22400	22400	22400	22400	0
334	20230531	152800	876480000	22400	22400	22400	22400	0
335	20230531	152700	876480000	22400	22400	22400	22400	0
336	20230531	152600	876480000	22400	22400	22400	22400	0
337	20230531	152500	876480000	22400	22400	22400	22400	0
338	20230531	152400	876480000	22400	22400	22400	22400	0
339	20230531	152300	876480000	22400	22400	22400	22400	0
340	20230531	152200	876480000	22400	22400	22400	22400	0
341	20230531	152100	876480000	22400	22400	22400	22400	0
342	20230531	152000	876480000	22400	22400	22400	22400	0
343	20230531	151900	876480000	22400	22450	22450	22400	67
344	20230531	151800	874976000	22450	22400	22450	22350	1424
345	20230531	151700	843084550	22350	22400	22400	22350	757
346	20230531	151600	826131800	22400	22400	22400	22350	87
347	20230531	151500	824183650	22400	22350	22400	22350	17
348	20230531	151400	823803000	22350	22400	22400	22350	67
349	20230531	151300	822302750	22400	22350	22400	22350	26
350	20230531	151200	821720600	22350	22400	22400	22350	132
351	20230531	151100	818765150	22350	22350	22400	22350	182
352	20230531	151000	814694950	22400	22400	22400	22400	2002
353	20230531	150900	769850150	22400	22400	22400	22400	185
354	20230531	150800	765706150	22450	22400	22450	22400	48
355	20230531	150700	764628950	22400	22400	22400	22400	2
356	20230531	150600	764584150	22450	22400	22450	22400	8
357	20230531	150500	764404650	22400	22450	22450	22400	258
358	20230531	150400	758614100	22450	22450	22450	22450	2
359	20230531	150300	758569200	22450	22450	22450	22450	5
360	20230531	150200	758456950	22450	22450	22450	22450	637
361	20230531	150100	744156300	22450	22450	22450	22450	3
362	20230531	150000	744088950	22450	22450	22500	22450	15
363	20230531	145900	743751650	22450	22500	22500	22450	11
364	20230531	145800	743504200	22500	22400	22500	22400	397
365	20230531	145700	734591600	22450	22400	22450	22400	14
366	20230531	145600	734277500	22450	22400	22450	22400	16
367	20230531	145500	733918600	22450	22450	22450	22400	528
368	20230531	145400	722067300	22450	22450	22500	22450	20
369	20230531	145300	721617800	22500	22450	22500	22450	14
370	20230531	145200	721303000	22500	22500	22500	22450	803
371	20230531	145100	703235600	22550	22500	22550	22500	14
372	20230531	145000	702920100	22550	22550	22550	22550	10
373	20230531	144900	702694600	22500	22550	22550	22500	11
374	20230531	144800	702446600	22550	22500	22550	22500	284
375	20230531	144700	696056050	22500	22500	22500	22500	20
376	20230531	144600	695606050	22500	22500	22500	22500	10
377	20230531	144500	695381050	22500	22500	22500	22450	217
378	20230531	144400	690499300	22450	22450	22500	22450	103
379	20230531	144300	688183200	22450	22500	22500	22450	449
380	20230531	144200	678094350	22450	22500	22500	22450	18
381	20230531	144100	677689450	22450	22450	22500	22450	25
382	20230531	144000	677127150	22450	22500	22500	22450	18
383	20230531	143900	676722300	22450	22500	22500	22450	11
384	20230531	143800	676474850	22450	22500	22500	22450	13
385	20230531	143700	676182450	22450	22450	22500	22450	678
386	20230531	143600	660960800	22500	22550	22550	22450	983
387	20230531	143500	638821650	22600	22600	22600	22600	12
388	20230531	143400	638550450	22550	22600	22600	22550	11
389	20230531	143300	638301900	22600	22600	22600	22600	10
390	20230531	143200	638075900	22600	22600	22600	22600	10
391	20230531	143100	637849900	22600	22600	22600	22600	10
392	20230531	143000	637623900	22600	22600	22600	22600	10
393	20230531	142900	637397900	22600	22600	22600	22600	10
394	20230531	142800	637171900	22600	22600	22600	22600	10
395	20230531	142700	636945900	22600	22600	22600	22600	10
396	20230531	142600	636719900	22600	22600	22600	22600	10
397	20230531	142500	636493900	22600	22600	22600	22600	10
398	20230531	142400	636267900	22600	22600	22600	22600	10
399	20230531	142300	636041900	22600	22600	22600	22600	10
400	20230531	142200	635815900	22600	22600	22600	22600	10
401	20230531	142100	635589900	22600	22600	22600	22600	15
402	20230531	142000	635250900	22600	22600	22600	22600	10
403	20230531	141900	635024900	22550	22550	22600	22550	13
404	20230531	141800	634731200	22600	22600	22600	22600	11
405	20230531	141700	634482600	22600	22600	22600	22600	10
406	20230531	141600	634256600	22600	22600	22600	22600	10
407	20230531	141500	634030600	22600	22600	22600	22600	15
408	20230531	141400	633691600	22600	22600	22600	22600	10
409	20230531	141300	633465600	22600	22500	22600	22500	92
410	20230531	141200	631390500	22500	22550	22550	22500	15
411	20230531	141100	631052400	22500	22550	22550	22500	43
412	20230531	141000	630082850	22500	22550	22550	22500	12
413	20230531	140900	629812300	22500	22550	22550	22500	78
414	20230531	140800	628054800	22550	22550	22550	22550	10
415	20230531	140700	627829300	22500	22550	22550	22500	136
416	20230531	140600	624762600	22600	22550	22600	22550	14
417	20230531	140500	624446400	22600	22550	22600	22550	12
418	20230531	140400	624175300	22600	22600	22600	22600	10
419	20230531	140300	623949300	22550	22600	22600	22550	11
420	20230531	140200	623700750	22550	22550	22600	22550	89
421	20230531	140100	621693300	22550	22550	22550	22550	101
422	20230531	140000	619415750	22550	22550	22600	22550	13
423	20230531	135900	619122100	22600	22550	22600	22550	11
424	20230531	135800	618873550	22600	22550	22600	22550	12
425	20230531	135700	618602450	22550	22550	22550	22550	36
426	20230531	135600	617790650	22550	22550	22550	22550	14
427	20230531	135500	617474950	22550	22550	22550	22550	14
428	20230531	135400	617159250	22550	22550	22550	22500	331
429	20230531	135300	609695250	22550	22450	22550	22450	142
430	20230531	135200	606499900	22450	22500	22500	22450	118
431	20230531	135100	603850200	22500	22500	22500	22500	18
432	20230531	135000	603445200	22500	22500	22500	22500	4
433	20230531	134900	603355200	22500	22500	22500	22500	12
434	20230531	134800	603085200	22500	22450	22500	22450	318
435	20230531	134700	595945600	22400	22500	22500	22400	680
436	20230531	134600	580707500	22500	22550	22550	22400	2940
437	20230531	134500	514708100	22550	22500	22550	22500	11
438	20230531	134400	514460100	22600	22600	22600	22500	347
439	20230531	134300	506649400	22550	22600	22600	22550	11
440	20230531	134200	506400850	22550	22600	22600	22550	11
441	20230531	134100	506152300	22550	22600	22600	22550	13
442	20230531	134000	505858650	22500	22550	22550	22500	87
443	20230531	133900	503898150	22500	22550	22600	22500	591
444	20230531	133800	490570750	22550	22600	22600	22550	22
445	20230531	133700	490073650	22600	22600	22600	22600	10
446	20230531	133600	489847650	22600	22600	22600	22600	10
447	20230531	133500	489621650	22600	22550	22700	22500	103
448	20230531	133400	487290900	22550	22550	22550	22500	1486
449	20230531	133300	453840300	22550	22650	22650	22550	969
450	20230531	133200	431977600	22650	22650	22650	22650	14
451	20230531	133100	431660500	22650	22650	22650	22650	10
452	20230531	133000	431434000	22600	22700	22700	22600	18
453	20230531	132900	431026000	22650	22700	22700	22650	11
454	20230531	132800	430776350	22650	22650	22650	22650	5
455	20230531	132700	430663100	22650	22650	22650	22650	10
456	20230531	132600	430436600	22650	22650	22650	22650	10
457	20230531	132500	430210100	22650	22650	22650	22650	10
458	20230531	132400	429983600	22650	22600	22650	22600	12
459	20230531	132300	429711900	22650	22650	22650	22650	10
460	20230531	132200	429485400	22650	22650	22650	22650	10
461	20230531	132100	429258900	22650	22650	22650	22650	10
462	20230531	132000	429032400	22650	22600	22650	22600	12
463	20230531	131900	428760700	22600	22650	22700	22600	335
464	20230531	131800	421186950	22650	22650	22700	22650	21
465	20230531	131700	420710800	22650	22650	22650	22650	14
466	20230531	131600	420393700	22650	22600	22700	22600	49
467	20230531	131500	419285700	22700	22650	22700	22650	21
468	20230531	131400	418809500	22650	22650	22650	22650	10
469	20230531	131300	418583000	22650	22650	22650	22650	30
470	20230531	131200	417903500	22650	22650	22650	22650	10
471	20230531	131100	417677000	22650	22650	22650	22650	10
472	20230531	131000	417450500	22600	22650	22650	22600	13
473	20230531	130900	417156100	22600	22650	22650	22600	11
474	20230531	130800	416907000	22650	22650	22650	22650	10
475	20230531	130700	416680500	22650	22650	22650	22650	10
476	20230531	130600	416454000	22600	22650	22650	22600	14
477	20230531	130500	416137100	22600	22650	22650	22600	13
478	20230531	130400	415842800	22650	22650	22650	22600	14
479	20230531	130300	415525850	22600	22600	22600	22600	121
480	20230531	130200	412791250	22600	22700	22700	22600	387
481	20230531	130100	404043600	22650	22650	22650	22650	1
482	20230531	130000	404020950	22650	22650	22650	22650	10
483	20230531	125900	403794450	22650	22650	22650	22650	10
484	20230531	125800	403567950	22650	22650	22650	22600	13
485	20230531	125700	403273600	22600	22700	22700	22600	149
486	20230531	125600	399904850	22650	22700	22700	22650	12
487	20230531	125500	399632550	22650	22650	22650	22650	1
488	20230531	125400	399609900	22650	22650	22650	22650	10
489	20230531	125300	399383400	22650	22650	22650	22650	10
490	20230531	125200	399156900	22650	22650	22650	22600	58
491	20230531	125100	397843300	22650	22650	22650	22650	10
492	20230531	125000	397616800	22600	22650	22650	22600	114
493	20230531	124900	395034750	22600	22650	22650	22600	17
494	20230531	124800	394650050	22600	22650	22650	22600	12
495	20230531	124700	394378350	22600	22650	22650	22600	11
496	20230531	124600	394129250	22650	22650	22650	22650	10
497	20230531	124500	393902750	22700	22650	22700	22650	15
498	20230531	124400	393562950	22650	22650	22650	22650	20
499	20230531	124300	393109950	22650	22650	22650	22650	62
500	20230531	124200	391705650	22650	22650	22650	22600	15
501	20230531	124100	391365950	22650	22650	22650	22650	10
502	20230531	124000	391139450	22700	22600	22700	22600	9
503	20230531	123900	390935700	22600	22650	22650	22600	77
504	20230531	123800	389195000	22650	22650	22650	22650	10
505	20230531	123700	388968500	22600	22600	22650	22600	271
506	20230531	123600	382838350	22650	22650	22650	22600	13
507	20230531	123500	382544000	22650	22650	22650	22600	19
508	20230531	123400	382113900	22650	22650	22650	22600	20
509	20230531	123300	381661200	22650	22650	22650	22600	15
510	20230531	123200	381321650	22600	22650	22650	22600	21
511	20230531	123100	380846300	22650	22650	22650	22600	15
512	20230531	123000	380506750	22650	22650	22650	22600	18
513	20230531	122900	380099300	22600	22650	22650	22600	17
514	20230531	122800	379714550	22600	22600	22600	22600	5
515	20230531	122700	379601550	22600	22600	22600	22600	10
516	20230531	122600	379375550	22550	22600	22600	22550	11
517	20230531	122500	379127000	22600	22600	22600	22600	10
518	20230531	122400	378901000	22600	22650	22650	22600	11
519	20230531	122300	378651900	22600	22600	22600	22600	4
520	20230531	122200	378561500	22600	22600	22600	22600	5
521	20230531	122100	378448500	22600	22600	22650	22600	15
522	20230531	122000	378109000	22650	22600	22650	22600	13
523	20230531	121900	377814700	22600	22600	22600	22550	5
524	20230531	121800	377701750	22600	22650	22650	22600	15
525	20230531	121700	377362200	22600	22650	22650	22600	14
526	20230531	121600	377045300	22650	22650	22650	22650	10
527	20230531	121500	376818800	22600	22600	22600	22600	1
528	20230531	121400	376796200	22600	22650	22650	22600	13
529	20230531	121300	376501800	22650	22650	22650	22650	10
530	20230531	121200	376275300	22600	22650	22650	22600	12
531	20230531	121100	376003550	22600	22650	22650	22600	16
532	20230531	121000	375641450	22600	22600	22600	22600	4
533	20230531	120900	375551050	22600	22600	22650	22600	17
534	20230531	120800	375166350	22600	22600	22600	22600	6
535	20230531	120700	375030750	22600	22600	22600	22600	56
536	20230531	120600	373765150	22600	22600	22650	22600	14
537	20230531	120500	373448250	22600	22600	22650	22600	25
538	20230531	120400	372882600	22600	22650	22650	22600	13
539	20230531	120300	372588300	22600	22650	22650	22600	12
540	20230531	120200	372316600	22600	22650	22650	22600	14
541	20230531	120100	371999700	22650	22650	22650	22650	10
542	20230531	120000	371773200	22600	22600	22650	22600	15
543	20230531	115900	371433700	22600	22600	22650	22600	19
544	20230531	115800	371003800	22650	22650	22650	22650	1
545	20230531	115700	370981150	22600	22650	22650	22600	12
546	20230531	115600	370709450	22600	22650	22650	22600	12
547	20230531	115500	370437750	22600	22650	22650	22600	13
548	20230531	115400	370143450	22600	22600	22600	22600	4
549	20230531	115300	370053050	22600	22600	22600	22600	10
550	20230531	115200	369827050	22600	22600	22600	22600	10
551	20230531	115100	369601050	22600	22600	22600	22600	10
552	20230531	115000	369375050	22600	22600	22600	22600	10
553	20230531	114900	369149050	22600	22600	22600	22600	10
554	20230531	114800	368923050	22650	22550	22650	22550	1018
555	20230531	114700	345966350	22550	22550	22550	22550	80
556	20230531	114600	344162350	22550	22600	22600	22550	260
557	20230531	114500	338298450	22600	22600	22600	22600	27
558	20230531	114400	337688250	22600	22550	22600	22550	11
559	20230531	114300	337439700	22600	22550	22600	22550	11
560	20230531	114200	337191150	22550	22600	22600	22550	23
561	20230531	114100	336672000	22600	22550	22600	22550	11
562	20230531	114000	336423450	22600	22600	22600	22600	10
563	20230531	113900	336197450	22600	22600	22600	22600	10
564	20230531	113800	335971450	22600	22550	22600	22550	12
565	20230531	113700	335700350	22600	22550	22600	22550	20
566	20230531	113600	335248850	22600	22600	22600	22600	11
567	20230531	113500	335000250	22600	22600	22600	22600	10
568	20230531	113400	334774250	22600	22600	22600	22600	10
569	20230531	113300	334548250	22600	22600	22600	22600	10
570	20230531	113200	334322250	22600	22600	22600	22600	11
571	20230531	113100	334073650	22600	22600	22600	22600	15
572	20230531	113000	333734650	22600	22600	22600	22600	11
573	20230531	112900	333486050	22600	22600	22600	22600	10
574	20230531	112800	333260050	22600	22600	22600	22600	10
575	20230531	112700	333034050	22600	22600	22600	22600	10
576	20230531	112600	332808050	22550	22550	22550	22500	37
577	20230531	112500	331973900	22500	22550	22550	22500	35
578	20230531	112400	331185900	22500	22550	22550	22500	14
579	20230531	112300	330870400	22500	22550	22550	22500	17
580	20230531	112200	330487250	22500	22500	22550	22500	16
581	20230531	112100	330126600	22550	22600	22600	22550	53
582	20230531	112000	328930950	22600	22550	22600	22550	17
583	20230531	111900	328547100	22550	22550	22550	22550	49
584	20230531	111800	327442150	22550	22550	22550	22550	77
585	20230531	111700	325705800	22600	22600	22600	22600	10
586	20230531	111600	325479800	22600	22600	22600	22600	10
587	20230531	111500	325253800	22600	22600	22600	22600	10
588	20230531	111400	325027800	22600	22600	22600	22600	10
589	20230531	111300	324801800	22600	22600	22600	22600	10
590	20230531	111200	324575800	22600	22600	22600	22600	10
591	20230531	111100	324349800	22550	22600	22600	22550	76
592	20230531	111000	322635500	22600	22550	22600	22550	78
593	20230531	110900	320876050	22600	22600	22600	22600	10
594	20230531	110800	320650050	22600	22600	22600	22600	112
595	20230531	110700	318118850	22600	22600	22600	22600	10
596	20230531	110600	317892850	22550	22550	22550	22550	12
597	20230531	110500	317622250	22550	22550	22550	22550	42
598	20230531	110400	316675150	22550	22550	22600	22550	413
599	20230531	110300	307361500	22550	22550	22600	22550	435
600	20230531	110200	297535350	22550	22550	22600	22550	75
601	20230531	110100	295843600	22550	22550	22600	22550	111
602	20230531	110000	293340050	22550	22550	22600	22550	121
603	20230531	105900	290610500	22550	22600	22600	22550	80
604	20230531	105800	288805900	22600	22550	22600	22550	88
605	20230531	105700	286820850	22550	22600	22600	22550	163
606	20230531	105600	283141550	22600	22600	22600	22550	118
607	20230531	105500	280477300	22600	22600	22600	22550	99
608	20230531	105400	278242800	22600	22600	22600	22600	35
609	20230531	105300	277451800	22600	22600	22600	22600	30
610	20230531	105200	276773800	22600	22600	22650	22600	52
611	20230531	105100	275598100	22650	22700	22700	22650	554
612	20230531	105000	263049300	22700	22650	22700	22650	40
613	20230531	104900	262142750	22650	22700	22700	22650	22
614	20230531	104800	261643450	22700	22700	22700	22700	13
615	20230531	104700	261348350	22700	22700	22700	22700	10
616	20230531	104600	261121350	22700	22700	22700	22700	10
617	20230531	104500	260894350	22700	22700	22700	22700	10
618	20230531	104400	260667350	22700	22700	22700	22700	10
619	20230531	104300	260440350	22700	22700	22700	22700	10
620	20230531	104200	260213350	22700	22700	22700	22700	10
621	20230531	104100	259986350	22650	22650	22650	22650	12
622	20230531	104000	259714550	22650	22650	22650	22650	10
623	20230531	103900	259488050	22650	22650	22650	22650	30
624	20230531	103800	258808550	22650	22650	22650	22650	10
625	20230531	103700	258582050	22650	22650	22650	22650	10
626	20230531	103600	258355550	22650	22650	22650	22650	25
627	20230531	103500	257789300	22650	22550	22650	22550	2
628	20230531	103400	257744100	22650	22600	22650	22600	94
629	20230531	103300	255619650	22600	22600	22600	22600	523
630	20230531	103200	243799850	22600	22650	22650	22600	14
631	20230531	103100	243482950	22600	22650	22650	22600	14
632	20230531	103000	243166050	22650	22650	22650	22600	15
633	20230531	102900	242826500	22600	22650	22650	22600	16
634	20230531	102800	242464400	22600	22650	22650	22600	11
635	20230531	102700	242215300	22600	22600	22650	22600	17
636	20230531	102600	241830600	22600	22650	22650	22600	127
637	20230531	102500	238959900	22600	22650	22650	22600	12
638	20230531	102400	238688200	22600	22650	22650	22600	23
639	20230531	102300	238167900	22600	22650	22650	22600	11
640	20230531	102200	237918800	22650	22650	22650	22600	13
641	20230531	102100	237624450	22600	22650	22650	22600	12
642	20230531	102000	237352750	22650	22650	22650	22650	10
643	20230531	101900	237126250	22650	22650	22650	22650	10
644	20230531	101800	236899750	22600	22650	22650	22600	11
645	20230531	101700	236650650	22650	22650	22650	22650	10
646	20230531	101600	236424150	22650	22650	22650	22650	10
647	20230531	101500	236197650	22650	22650	22650	22650	10
648	20230531	101400	235971150	22650	22650	22650	22650	11
649	20230531	101300	235722000	22600	22600	22600	22600	0
650	20230531	101200	235722000	22600	22600	22600	22600	10
651	20230531	101100	235496000	22600	22600	22600	22600	11
652	20230531	101000	235247400	22600	22600	22600	22600	10
653	20230531	100900	235021400	22600	22600	22600	22600	10
654	20230531	100800	234795400	22550	22550	22550	22500	36
655	20230531	100700	233983650	22550	22550	22550	22550	36
656	20230531	100600	233171850	22550	22550	22550	22550	10
657	20230531	100500	232946350	22500	22600	22600	22500	432
658	20230531	100400	223200950	22400	22650	22650	22400	4034
659	20230531	100300	132566500	22650	22650	22650	22650	10
660	20230531	100200	132340000	22600	22550	22600	22550	39
661	20230531	100100	131460350	22550	22550	22550	22500	304
662	20230531	100000	124606350	22550	22600	22600	22550	524
663	20230531	095900	112789250	22650	22650	22650	22650	10
664	20230531	095800	112562750	22700	22600	22700	22600	7
665	20230531	095700	112404450	22600	22750	22750	22550	594
666	20230531	095600	99004350	22600	22650	22650	22600	957
667	20230531	095500	77375650	22650	22650	22650	22600	148
668	20230531	095400	74030050	22650	22650	22650	22650	10
669	20230531	095300	73803550	22650	22650	22650	22650	14
670	20230531	095200	73486450	22600	22650	22650	22600	13
671	20230531	095100	73192150	22650	22750	22750	22650	433
672	20230531	095000	63383550	22750	22750	22750	22750	10
673	20230531	094900	63156050	22700	22750	22750	22700	23
674	20230531	094800	62633450	22700	22750	22750	22700	11
675	20230531	094700	62383250	22750	22750	22750	22750	0
676	20230531	094600	62383250	22750	22750	22750	22750	105
677	20230531	094500	59994500	22750	22750	22750	22750	10
678	20230531	094400	59767000	22750	22700	22750	22700	25
679	20230531	094300	59198900	22700	22750	22750	22650	148
680	20230531	094200	55844450	22750	22800	22800	22750	20
681	20230531	094100	55388750	22800	22750	22800	22750	29
682	20230531	094000	54728500	22750	22750	22750	22750	52
683	20230531	093900	53545500	22750	22650	22750	22650	34
684	20230531	093800	52773100	22700	22650	22700	22650	16
685	20230531	093700	52409950	22700	22650	22700	22650	21
686	20230531	093600	51933700	22650	22700	22700	22650	131
687	20230531	093500	48960300	22700	22700	22750	22700	57
688	20230531	093400	47665550	22750	22700	22750	22650	42
689	20230531	093300	46711850	22750	22750	22750	22700	16
690	20230531	093200	46348050	22750	22700	22750	22700	12
691	20230531	093100	46075500	22750	22750	22750	22700	19
692	20230531	093000	45643300	22750	22750	22750	22750	14
693	20230531	092900	45324800	22750	22650	22750	22650	9
694	20230531	092800	45120850	22650	22650	22650	22650	42
695	20230531	092700	44169550	22600	22650	22650	22600	13
696	20230531	092600	43875250	22600	22650	22650	22600	152
697	20230531	092500	40432500	22700	22700	22700	22700	2
698	20230531	092400	40387100	22600	22700	22700	22600	52
699	20230531	092300	39211700	22650	22650	22650	22650	22
700	20230531	092200	38713400	22650	22600	22650	22600	15
701	20230531	092100	38374350	22650	22700	22700	22600	33
702	20230531	092000	37626750	22700	22700	22700	22600	902
703	20230531	091900	17212350	22750	22700	22750	22700	3
704	20230531	091800	17144150	22700	22700	22700	22700	1
705	20230531	091700	17121450	22750	22750	22750	22750	0
706	20230531	091600	17121450	22750	22750	22750	22750	0
707	20230531	091500	17121450	22750	22750	22750	22750	0
708	20230531	091400	17121450	22750	22700	22750	22700	117
709	20230531	091300	14465300	22750	22750	22750	22750	1
710	20230531	091200	14442550	22700	22750	22750	22700	4
711	20230531	091100	14351600	22700	22750	22750	22700	8
712	20230531	091000	14169650	22750	22750	22750	22750	4
713	20230531	090900	14078650	22700	22750	22750	22650	46
714	20230531	090800	13032700	22750	22750	22750	22750	2
715	20230531	090700	12987200	22650	22750	22750	22650	166
716	20230531	090600	9212200	22700	22700	22700	22650	7
717	20230531	090500	9053400	22650	22800	22800	22650	4
718	20230531	090400	8962350	22650	22800	22800	22650	8
719	20230531	090300	8781000	22800	22800	22800	22800	4
720	20230531	090200	8689800	22800	22800	22800	22800	0
721	20230531	090100	8689800	22800	22800	22800	22800	50
722	20230531	090000	7549800	22800	22600	22800	22600	333