KissMeData/042600/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	205800	10639004300	50800	50800	50800	50800	59352
3	20230531	205700	10639004300	50800	50800	50800	50800	0
4	20230531	205600	10639004300	50800	50800	50800	50800	0
5	20230531	205500	10639004300	50800	50800	50800	50800	0
6	20230531	205400	10639004300	50800	50800	50800	50800	0
7	20230531	205300	10639004300	50800	50800	50800	50800	0
8	20230531	205200	10639004300	50800	50800	50800	50800	0
9	20230531	205100	10639004300	50800	50800	50800	50800	0
10	20230531	205000	10639004300	50800	50800	50800	50800	0
11	20230531	204900	10639004300	50800	50800	50800	50800	0
12	20230531	204800	10639004300	50800	50800	50800	50800	0
13	20230531	204700	10639004300	50800	50800	50800	50800	0
14	20230531	204600	10639004300	50800	50800	50800	50800	0
15	20230531	204500	10639004300	50800	50800	50800	50800	0
16	20230531	204400	10639004300	50800	50800	50800	50800	0
17	20230531	204300	10639004300	50800	50800	50800	50800	0
18	20230531	204200	10639004300	50800	50800	50800	50800	0
19	20230531	204100	10639004300	50800	50800	50800	50800	0
20	20230531	204000	10639004300	50800	50800	50800	50800	0
21	20230531	203900	10639004300	50800	50800	50800	50800	0
22	20230531	203800	10639004300	50800	50800	50800	50800	0
23	20230531	203700	10639004300	50800	50800	50800	50800	0
24	20230531	203600	10639004300	50800	50800	50800	50800	0
25	20230531	203500	10639004300	50800	50800	50800	50800	0
26	20230531	203400	10639004300	50800	50800	50800	50800	0
27	20230531	203300	10639004300	50800	50800	50800	50800	0
28	20230531	203200	10639004300	50800	50800	50800	50800	0
29	20230531	203100	10639004300	50800	50800	50800	50800	0
30	20230531	203000	10639004300	50800	50800	50800	50800	0
31	20230531	202900	10639004300	50800	50800	50800	50800	0
32	20230531	202800	10639004300	50800	50800	50800	50800	59352
33	20230531	202700	10639004300	50800	50800	50800	50800	0
34	20230531	202600	10639004300	50800	50800	50800	50800	0
35	20230531	202500	10639004300	50800	50800	50800	50800	0
36	20230531	202400	10639004300	50800	50800	50800	50800	0
37	20230531	202300	10639004300	50800	50800	50800	50800	0
38	20230531	202200	10639004300	50800	50800	50800	50800	0
39	20230531	202100	10639004300	50800	50800	50800	50800	0
40	20230531	202000	10639004300	50800	50800	50800	50800	0
41	20230531	201900	10639004300	50800	50800	50800	50800	0
42	20230531	201800	10639004300	50800	50800	50800	50800	0
43	20230531	201700	10639004300	50800	50800	50800	50800	0
44	20230531	201600	10639004300	50800	50800	50800	50800	0
45	20230531	201500	10639004300	50800	50800	50800	50800	0
46	20230531	201400	10639004300	50800	50800	50800	50800	0
47	20230531	201300	10639004300	50800	50800	50800	50800	0
48	20230531	201200	10639004300	50800	50800	50800	50800	0
49	20230531	201100	10639004300	50800	50800	50800	50800	0
50	20230531	201000	10639004300	50800	50800	50800	50800	0
51	20230531	200900	10639004300	50800	50800	50800	50800	0
52	20230531	200800	10639004300	50800	50800	50800	50800	0
53	20230531	200700	10639004300	50800	50800	50800	50800	0
54	20230531	200600	10639004300	50800	50800	50800	50800	0
55	20230531	200500	10639004300	50800	50800	50800	50800	0
56	20230531	200400	10639004300	50800	50800	50800	50800	0
57	20230531	200300	10639004300	50800	50800	50800	50800	0
58	20230531	200200	10639004300	50800	50800	50800	50800	0
59	20230531	200100	10639004300	50800	50800	50800	50800	0
60	20230531	200000	10639004300	50800	50800	50800	50800	0
61	20230531	195900	10639004300	50800	50800	50800	50800	0
62	20230531	195800	10639004300	50800	50800	50800	50800	59352
63	20230531	195700	10639004300	50800	50800	50800	50800	0
64	20230531	195600	10639004300	50800	50800	50800	50800	0
65	20230531	195500	10639004300	50800	50800	50800	50800	0
66	20230531	195400	10639004300	50800	50800	50800	50800	0
67	20230531	195300	10639004300	50800	50800	50800	50800	0
68	20230531	195200	10639004300	50800	50800	50800	50800	0
69	20230531	195100	10639004300	50800	50800	50800	50800	0
70	20230531	195000	10639004300	50800	50800	50800	50800	0
71	20230531	194900	10639004300	50800	50800	50800	50800	0
72	20230531	194800	10639004300	50800	50800	50800	50800	0
73	20230531	194700	10639004300	50800	50800	50800	50800	0
74	20230531	194600	10639004300	50800	50800	50800	50800	0
75	20230531	194500	10639004300	50800	50800	50800	50800	0
76	20230531	194400	10639004300	50800	50800	50800	50800	0
77	20230531	194300	10639004300	50800	50800	50800	50800	0
78	20230531	194200	10639004300	50800	50800	50800	50800	0
79	20230531	194100	10639004300	50800	50800	50800	50800	0
80	20230531	194000	10639004300	50800	50800	50800	50800	0
81	20230531	193900	10639004300	50800	50800	50800	50800	0
82	20230531	193800	10639004300	50800	50800	50800	50800	0
83	20230531	193700	10639004300	50800	50800	50800	50800	0
84	20230531	193600	10639004300	50800	50800	50800	50800	0
85	20230531	193500	10639004300	50800	50800	50800	50800	0
86	20230531	193400	10639004300	50800	50800	50800	50800	0
87	20230531	193300	10639004300	50800	50800	50800	50800	0
88	20230531	193200	10639004300	50800	50800	50800	50800	0
89	20230531	193100	10639004300	50800	50800	50800	50800	0
90	20230531	193000	10639004300	50800	50800	50800	50800	0
91	20230531	192900	10639004300	50800	50800	50800	50800	0
92	20230531	192800	10639004300	50800	50800	50800	50800	59352
93	20230531	192700	10639004300	50800	50800	50800	50800	0
94	20230531	192600	10639004300	50800	50800	50800	50800	0
95	20230531	192500	10639004300	50800	50800	50800	50800	0
96	20230531	192400	10639004300	50800	50800	50800	50800	0
97	20230531	192300	10639004300	50800	50800	50800	50800	0
98	20230531	192200	10639004300	50800	50800	50800	50800	0
99	20230531	192100	10639004300	50800	50800	50800	50800	0
100	20230531	192000	10639004300	50800	50800	50800	50800	0
101	20230531	191900	10639004300	50800	50800	50800	50800	0
102	20230531	191800	10639004300	50800	50800	50800	50800	0
103	20230531	191700	10639004300	50800	50800	50800	50800	0
104	20230531	191600	10639004300	50800	50800	50800	50800	0
105	20230531	191500	10639004300	50800	50800	50800	50800	0
106	20230531	191400	10639004300	50800	50800	50800	50800	0
107	20230531	191300	10639004300	50800	50800	50800	50800	0
108	20230531	191200	10639004300	50800	50800	50800	50800	0
109	20230531	191100	10639004300	50800	50800	50800	50800	0
110	20230531	191000	10639004300	50800	50800	50800	50800	0
111	20230531	190900	10639004300	50800	50800	50800	50800	0
112	20230531	190800	10639004300	50800	50800	50800	50800	0
113	20230531	190700	10639004300	50800	50800	50800	50800	0
114	20230531	190600	10639004300	50800	50800	50800	50800	0
115	20230531	190500	10639004300	50800	50800	50800	50800	0
116	20230531	190400	10639004300	50800	50800	50800	50800	0
117	20230531	190300	10639004300	50800	50800	50800	50800	0
118	20230531	190200	10639004300	50800	50800	50800	50800	0
119	20230531	190100	10639004300	50800	50800	50800	50800	0
120	20230531	190000	10639004300	50800	50800	50800	50800	0
121	20230531	185900	10639004300	50800	50800	50800	50800	0
122	20230531	185800	10639004300	50800	50800	50800	50800	59352
123	20230531	185700	10639004300	50800	50800	50800	50800	0
124	20230531	185600	10639004300	50800	50800	50800	50800	0
125	20230531	185500	10639004300	50800	50800	50800	50800	0
126	20230531	185400	10639004300	50800	50800	50800	50800	0
127	20230531	185300	10639004300	50800	50800	50800	50800	0
128	20230531	185200	10639004300	50800	50800	50800	50800	0
129	20230531	185100	10639004300	50800	50800	50800	50800	0
130	20230531	185000	10639004300	50800	50800	50800	50800	0
131	20230531	184900	10639004300	50800	50800	50800	50800	0
132	20230531	184800	10639004300	50800	50800	50800	50800	0
133	20230531	184700	10639004300	50800	50800	50800	50800	0
134	20230531	184600	10639004300	50800	50800	50800	50800	0
135	20230531	184500	10639004300	50800	50800	50800	50800	0
136	20230531	184400	10639004300	50800	50800	50800	50800	0
137	20230531	184300	10639004300	50800	50800	50800	50800	0
138	20230531	184200	10639004300	50800	50800	50800	50800	0
139	20230531	184100	10639004300	50800	50800	50800	50800	0
140	20230531	184000	10639004300	50800	50800	50800	50800	0
141	20230531	183900	10639004300	50800	50800	50800	50800	0
142	20230531	183800	10639004300	50800	50800	50800	50800	0
143	20230531	183700	10639004300	50800	50800	50800	50800	0
144	20230531	183600	10639004300	50800	50800	50800	50800	0
145	20230531	183500	10639004300	50800	50800	50800	50800	0
146	20230531	183400	10639004300	50800	50800	50800	50800	0
147	20230531	183300	10639004300	50800	50800	50800	50800	0
148	20230531	183200	10639004300	50800	50800	50800	50800	0
149	20230531	183100	10639004300	50800	50800	50800	50800	0
150	20230531	183000	10639004300	50800	50800	50800	50800	0
151	20230531	182900	10639004300	50800	50800	50800	50800	0
152	20230531	182800	10639004300	50800	50800	50800	50800	59352
153	20230531	182700	10639004300	50800	50800	50800	50800	0
154	20230531	182600	10639004300	50800	50800	50800	50800	0
155	20230531	182500	10639004300	50800	50800	50800	50800	0
156	20230531	182400	10639004300	50800	50800	50800	50800	0
157	20230531	182300	10639004300	50800	50800	50800	50800	0
158	20230531	182200	10639004300	50800	50800	50800	50800	0
159	20230531	182100	10639004300	50800	50800	50800	50800	0
160	20230531	182000	10639004300	50800	50800	50800	50800	0
161	20230531	181900	10639004300	50800	50800	50800	50800	0
162	20230531	181800	10639004300	50800	50800	50800	50800	0
163	20230531	181700	10639004300	50800	50800	50800	50800	0
164	20230531	181600	10639004300	50800	50800	50800	50800	0
165	20230531	181500	10639004300	50800	50800	50800	50800	0
166	20230531	181400	10639004300	50800	50800	50800	50800	0
167	20230531	181300	10639004300	50800	50800	50800	50800	0
168	20230531	181200	10639004300	50800	50800	50800	50800	0
169	20230531	181100	10639004300	50800	50800	50800	50800	0
170	20230531	181000	10639004300	50800	50800	50800	50800	0
171	20230531	180900	10639004300	50800	50800	50800	50800	0
172	20230531	180800	10639004300	50800	50800	50800	50800	0
173	20230531	180700	10639004300	50800	50800	50800	50800	0
174	20230531	180600	10639004300	50800	50800	50800	50800	0
175	20230531	180500	10639004300	50800	50800	50800	50800	0
176	20230531	180400	10639004300	50800	50800	50800	50800	0
177	20230531	180300	10639004300	50800	50800	50800	50800	0
178	20230531	180200	10639004300	50800	50800	50800	50800	0
179	20230531	180100	10639004300	50800	50800	50800	50800	0
180	20230531	180000	10639004300	50800	50800	50800	50800	0
181	20230531	175900	10639004300	50800	50800	50800	50800	0
182	20230531	175800	10639004300	50800	50800	50800	50800	59352
183	20230531	175700	10639004300	50800	50800	50800	50800	0
184	20230531	175600	10639004300	50800	50800	50800	50800	0
185	20230531	175500	10639004300	50800	50800	50800	50800	0
186	20230531	175400	10639004300	50800	50800	50800	50800	0
187	20230531	175300	10639004300	50800	50800	50800	50800	0
188	20230531	175200	10639004300	50800	50800	50800	50800	0
189	20230531	175100	10639004300	50800	50800	50800	50800	0
190	20230531	175000	10639004300	50800	50800	50800	50800	0
191	20230531	174900	10639004300	50800	50800	50800	50800	0
192	20230531	174800	10639004300	50800	50800	50800	50800	0
193	20230531	174700	10639004300	50800	50800	50800	50800	0
194	20230531	174600	10639004300	50800	50800	50800	50800	0
195	20230531	174500	10639004300	50800	50800	50800	50800	0
196	20230531	174400	10639004300	50800	50800	50800	50800	0
197	20230531	174300	10639004300	50800	50800	50800	50800	0
198	20230531	174200	10639004300	50800	50800	50800	50800	0
199	20230531	174100	10639004300	50800	50800	50800	50800	0
200	20230531	174000	10639004300	50800	50800	50800	50800	0
201	20230531	173900	10639004300	50800	50800	50800	50800	0
202	20230531	173800	10639004300	50800	50800	50800	50800	0
203	20230531	173700	10639004300	50800	50800	50800	50800	0
204	20230531	173600	10639004300	50800	50800	50800	50800	0
205	20230531	173500	10639004300	50800	50800	50800	50800	0
206	20230531	173400	10639004300	50800	50800	50800	50800	0
207	20230531	173300	10639004300	50800	50800	50800	50800	0
208	20230531	173200	10639004300	50800	50800	50800	50800	0
209	20230531	173100	10639004300	50800	50800	50800	50800	0
210	20230531	173000	10639004300	50800	50800	50800	50800	0
211	20230531	172900	10639004300	50800	50800	50800	50800	0
212	20230531	172800	10639004300	50800	50800	50800	50800	59352
213	20230531	172700	10639004300	50800	50800	50800	50800	0
214	20230531	172600	10639004300	50800	50800	50800	50800	0
215	20230531	172500	10639004300	50800	50800	50800	50800	0
216	20230531	172400	10639004300	50800	50800	50800	50800	0
217	20230531	172300	10639004300	50800	50800	50800	50800	0
218	20230531	172200	10639004300	50800	50800	50800	50800	0
219	20230531	172100	10639004300	50800	50800	50800	50800	0
220	20230531	172000	10639004300	50800	50800	50800	50800	0
221	20230531	171900	10639004300	50800	50800	50800	50800	0
222	20230531	171800	10639004300	50800	50800	50800	50800	0
223	20230531	171700	10639004300	50800	50800	50800	50800	0
224	20230531	171600	10639004300	50800	50800	50800	50800	0
225	20230531	171500	10639004300	50800	50800	50800	50800	0
226	20230531	171400	10639004300	50800	50800	50800	50800	0
227	20230531	171300	10639004300	50800	50800	50800	50800	0
228	20230531	171200	10639004300	50800	50800	50800	50800	0
229	20230531	171100	10639004300	50800	50800	50800	50800	0
230	20230531	171000	10639004300	50800	50800	50800	50800	0
231	20230531	170900	10639004300	50800	50800	50800	50800	0
232	20230531	170800	10639004300	50800	50800	50800	50800	0
233	20230531	170700	10639004300	50800	50800	50800	50800	0
234	20230531	170600	10639004300	50800	50800	50800	50800	0
235	20230531	170500	10639004300	50800	50800	50800	50800	0
236	20230531	170400	10639004300	50800	50800	50800	50800	0
237	20230531	170300	10639004300	50800	50800	50800	50800	0
238	20230531	170200	10639004300	50800	50800	50800	50800	0
239	20230531	170100	10639004300	50800	50800	50800	50800	0
240	20230531	170000	10639004300	50800	50800	50800	50800	0
241	20230531	165900	10639004300	50800	50800	50800	50800	0
242	20230531	165800	10639004300	50800	50800	50800	50800	59352
243	20230531	165700	10639004300	50800	50800	50800	50800	0
244	20230531	165600	10639004300	50800	50800	50800	50800	0
245	20230531	165500	10639004300	50800	50800	50800	50800	0
246	20230531	165400	10639004300	50800	50800	50800	50800	0
247	20230531	165300	10639004300	50800	50800	50800	50800	0
248	20230531	165200	10639004300	50800	50800	50800	50800	0
249	20230531	165100	10639004300	50800	50800	50800	50800	0
250	20230531	165000	10639004300	50800	50800	50800	50800	0
251	20230531	164900	10639004300	50800	50800	50800	50800	0
252	20230531	164800	10639004300	50800	50800	50800	50800	0
253	20230531	164700	10639004300	50800	50800	50800	50800	0
254	20230531	164600	10639004300	50800	50800	50800	50800	0
255	20230531	164500	10639004300	50800	50800	50800	50800	0
256	20230531	164400	10639004300	50800	50800	50800	50800	0
257	20230531	164300	10639004300	50800	50800	50800	50800	0
258	20230531	164200	10639004300	50800	50800	50800	50800	0
259	20230531	164100	10639004300	50800	50800	50800	50800	0
260	20230531	164000	10639004300	50800	50800	50800	50800	0
261	20230531	163900	10639004300	50800	50800	50800	50800	0
262	20230531	163800	10639004300	50800	50800	50800	50800	0
263	20230531	163700	10639004300	50800	50800	50800	50800	0
264	20230531	163600	10639004300	50800	50800	50800	50800	0
265	20230531	163500	10639004300	50800	50800	50800	50800	0
266	20230531	163400	10639004300	50800	50800	50800	50800	0
267	20230531	163300	10639004300	50800	50800	50800	50800	0
268	20230531	163200	10639004300	50800	50800	50800	50800	0
269	20230531	163100	10639004300	50800	50800	50800	50800	0
270	20230531	163000	10639004300	50800	50800	50800	50800	0
271	20230531	162900	10639004300	50800	50800	50800	50800	0
272	20230531	162800	10639004300	50800	50800	50800	50800	59352
273	20230531	162700	10639004300	50800	50800	50800	50800	0
274	20230531	162600	10639004300	50800	50800	50800	50800	0
275	20230531	162500	10639004300	50800	50800	50800	50800	0
276	20230531	162400	10639004300	50800	50800	50800	50800	0
277	20230531	162300	10639004300	50800	50800	50800	50800	0
278	20230531	162200	10639004300	50800	50800	50800	50800	0
279	20230531	162100	10639004300	50800	50800	50800	50800	0
280	20230531	162000	10639004300	50800	50800	50800	50800	0
281	20230531	161900	10639004300	50800	50800	50800	50800	0
282	20230531	161800	10639004300	50800	50800	50800	50800	0
283	20230531	161700	10639004300	50800	50800	50800	50800	0
284	20230531	161600	10639004300	50800	50800	50800	50800	0
285	20230531	161500	10639004300	50800	50800	50800	50800	0
286	20230531	161400	10639004300	50800	50800	50800	50800	0
287	20230531	161300	10639004300	50800	50800	50800	50800	0
288	20230531	161200	10639004300	50800	50800	50800	50800	0
289	20230531	161100	10639004300	50800	50800	50800	50800	0
290	20230531	161000	10639004300	50800	50800	50800	50800	0
291	20230531	160900	10639004300	50800	50800	50800	50800	0
292	20230531	160800	10639004300	50800	50800	50800	50800	0
293	20230531	160700	10639004300	50800	50800	50800	50800	0
294	20230531	160600	10639004300	50800	50800	50800	50800	0
295	20230531	160500	10639004300	50800	50800	50800	50800	0
296	20230531	160400	10639004300	50800	50800	50800	50800	0
297	20230531	160300	10639004300	50800	50800	50800	50800	0
298	20230531	160200	10639004300	50800	50800	50800	50800	0
299	20230531	160100	10639004300	50800	50800	50800	50800	0
300	20230531	160000	10639004300	50800	50800	50800	50800	0
301	20230531	155900	10639004300	50800	50800	50800	50800	0
302	20230531	155800	10639004300	50800	50800	50800	50800	59352
303	20230531	155700	10639004300	50800	50800	50800	50800	0
304	20230531	155600	10639004300	50800	50800	50800	50800	0
305	20230531	155500	10639004300	50800	50800	50800	50800	0
306	20230531	155400	10639004300	50800	50800	50800	50800	0
307	20230531	155300	10639004300	50800	50800	50800	50800	0
308	20230531	155200	10639004300	50800	50800	50800	50800	0
309	20230531	155100	10639004300	50800	50800	50800	50800	0
310	20230531	155000	10639004300	50800	50800	50800	50800	0
311	20230531	154900	10639004300	50800	50800	50800	50800	0
312	20230531	154800	10639004300	50800	50800	50800	50800	0
313	20230531	154700	10639004300	50800	50800	50800	50800	0
314	20230531	154600	10639004300	50800	50800	50800	50800	0
315	20230531	154500	10639004300	50800	50800	50800	50800	0
316	20230531	154400	10639004300	50800	50800	50800	50800	0
317	20230531	154300	10639004300	50800	50800	50800	50800	0
318	20230531	154200	10639004300	50800	50800	50800	50800	0
319	20230531	154100	10639004300	50800	50800	50800	50800	0
320	20230531	154000	10639004300	50800	50800	50800	50800	0
321	20230531	153900	10639004300	50800	50800	50800	50800	0
322	20230531	153800	10639004300	50800	50800	50800	50800	0
323	20230531	153700	10639004300	50800	50800	50800	50800	0
324	20230531	153600	10639004300	50800	50800	50800	50800	0
325	20230531	153500	10639004300	50800	50800	50800	50800	0
326	20230531	153400	10639004300	50800	50800	50800	50800	0
327	20230531	153300	10639004300	50800	50800	50800	50800	0
328	20230531	153200	10639004300	50800	50800	50800	50800	0
329	20230531	153100	10639004300	50800	50800	50800	50800	0
330	20230531	153000	10639004300	50800	50800	50800	50800	59352
331	20230531	152900	7623922700	50500	50500	50500	50500	0
332	20230531	152800	7623922700	50500	50500	50500	50500	0
333	20230531	152700	7623922700	50500	50500	50500	50500	0
334	20230531	152600	7623922700	50500	50500	50500	50500	0
335	20230531	152500	7623922700	50500	50500	50500	50500	0
336	20230531	152400	7623922700	50500	50500	50500	50500	0
337	20230531	152300	7623922700	50500	50500	50500	50500	0
338	20230531	152200	7623922700	50500	50500	50500	50500	0
339	20230531	152100	7623922700	50500	50500	50500	50500	0
340	20230531	152000	7623922700	50500	50500	50500	50500	0
341	20230531	151900	7623922700	50500	50400	50500	50400	974
342	20230531	151800	7574786800	50300	50400	50400	50300	314
343	20230531	151700	7558987200	50300	50300	50300	50300	116
344	20230531	151600	7553152400	50400	50300	50400	50300	352
345	20230531	151500	7535442400	50300	50400	50400	50300	813
346	20230531	151400	7494519400	50400	50300	50400	50300	661
347	20230531	151300	7461211900	50400	50400	50400	50300	149
348	20230531	151200	7453713600	50400	50400	50400	50400	19
349	20230531	151100	7452756000	50400	50400	50500	50400	474
350	20230531	151000	7428866200	50400	50500	50500	50400	854
351	20230531	150900	7385818000	50500	50400	50500	50400	629
352	20230531	150800	7354112600	50400	50400	50400	50400	194
353	20230531	150700	7344335000	50400	50400	50400	50300	565
354	20230531	150600	7315859100	50400	50400	50400	50300	844
355	20230531	150500	7273324100	50400	50300	50400	50300	160
356	20230531	150400	7265270700	50300	50500	50500	50300	235
357	20230531	150300	7253428500	50500	50300	50500	50300	439
358	20230531	150200	7231287300	50400	50400	50400	50300	173
359	20230531	150100	7222579200	50500	50300	50500	50300	31
360	20230531	150000	7221016800	50400	50400	50400	50400	22
361	20230531	145900	7219908000	50500	50300	50500	50300	89
362	20230531	145800	7215428900	50500	50400	50500	50300	382
363	20230531	145700	7196178800	50400	50500	50500	50400	333
364	20230531	145600	7179379100	50500	50500	50500	50400	271
365	20230531	145500	7165694800	50500	50400	50500	50400	87
366	20230531	145400	7161301400	50500	50400	50500	50400	509
367	20230531	145300	7135597200	50400	50500	50500	50400	203
368	20230531	145200	7125349100	50400	50400	50400	50400	20
369	20230531	145100	7124341100	50500	50500	50600	50500	711
370	20230531	145000	7088425600	50500	50600	50600	50500	265
371	20230531	144900	7075032800	50600	50500	50600	50500	49
372	20230531	144800	7072555700	50700	50500	50700	50500	103
373	20230531	144700	7067334600	50700	50600	50700	50600	7
374	20230531	144600	7066980200	50700	50800	50800	50600	918
375	20230531	144500	7020442300	50800	50700	50800	50700	308
376	20230531	144400	7004796500	50700	50400	50700	50400	4554
377	20230531	144300	6775017800	50400	50300	50400	50300	810
378	20230531	144200	6734262500	50300	50300	50300	50300	347
379	20230531	144100	6716808400	50300	50200	50300	50200	205
380	20230531	144000	6706497000	50200	50200	50200	50200	326
381	20230531	143900	6690131800	50100	50100	50200	50100	60
382	20230531	143800	6687121900	50200	50100	50200	50100	20
383	20230531	143700	6686118900	50100	50100	50100	50100	21
384	20230531	143600	6685066800	50100	50200	50200	50100	411
385	20230531	143500	6664474700	50200	50200	50200	50200	110
386	20230531	143400	6658952700	50200	50100	50200	50100	52
387	20230531	143300	6656343300	50200	50200	50200	50100	18
388	20230531	143200	6655439900	50200	50100	50200	50100	211
389	20230531	143100	6644867700	50100	50200	50200	50100	762
390	20230531	143000	6606650300	50200	50200	50200	50200	13
391	20230531	142900	6605997700	50200	50200	50200	50200	200
392	20230531	142800	6595957700	50200	50200	50200	50200	80
393	20230531	142700	6591941700	50100	50200	50200	50100	156
394	20230531	142600	6584110600	50200	50200	50200	50200	322
395	20230531	142500	6567946200	50200	50300	50300	50200	219
396	20230531	142400	6556949400	50300	50300	50300	50300	78
397	20230531	142300	6553026000	50300	50300	50300	50300	154
398	20230531	142200	6545279800	50300	50300	50300	50200	415
399	20230531	142100	6524410300	50300	50200	50300	50200	102
400	20230531	142000	6519281900	50200	50200	50200	50200	1082
401	20230531	141900	6464965500	50100	50100	50100	50100	457
402	20230531	141800	6442069800	50100	50100	50100	50100	76
403	20230531	141700	6438262200	50100	50000	50100	50000	45
404	20230531	141600	6436008000	50000	50000	50000	50000	204
405	20230531	141500	6425808000	50000	50000	50000	50000	131
406	20230531	141400	6419258000	50100	50000	50100	50000	106
407	20230531	141300	6413957800	50000	50000	50100	50000	770
408	20230531	141200	6375457700	50100	50100	50100	50000	112
409	20230531	141100	6369846700	50100	50100	50100	50100	30
410	20230531	141000	6368343700	50100	50000	50100	50000	37
411	20230531	140900	6366492700	50000	50000	50000	50000	14
412	20230531	140800	6365792700	50000	50000	50000	50000	15
413	20230531	140700	6365042700	50100	50100	50100	50100	11
414	20230531	140600	6364491600	50100	50000	50100	50000	101
415	20230531	140500	6359431600	50100	50100	50100	50100	710
416	20230531	140400	6323860600	50200	50200	50200	50200	2
417	20230531	140300	6323760200	50100	50100	50100	50100	133
418	20230531	140200	6317096900	50100	50000	50100	50000	572
419	20230531	140100	6288440700	50100	50200	50200	50100	518
420	20230531	140000	6262478900	50200	50100	50200	50100	207
421	20230531	135900	6252108100	50200	50200	50200	50100	117
422	20230531	135800	6246244800	50100	50200	50200	50100	108
423	20230531	135700	6240826300	50200	50200	50200	50100	87
424	20230531	135600	6236460900	50200	50200	50200	50200	40
425	20230531	135500	6234452900	50200	50200	50200	50200	41
426	20230531	135400	6232394700	50200	50100	50200	50100	422
427	20230531	135300	6211245500	50100	50100	50100	50000	33
428	20230531	135200	6209592400	50100	50100	50100	50100	20
429	20230531	135100	6208590400	50000	50000	50000	50000	110
430	20230531	135000	6203090400	50000	50000	50000	49950	531
431	20230531	134900	6176541400	49950	49950	49950	49950	0
432	20230531	134800	6176541400	49950	50000	50000	49950	189
433	20230531	134700	6167091800	50000	50000	50000	50000	1
434	20230531	134600	6167041800	50100	50200	50200	50100	313
435	20230531	134500	6151358500	50200	50100	50200	50100	96
436	20230531	134400	6146546700	50100	50100	50200	50100	55
437	20230531	134300	6143790200	50200	50100	50200	50100	164
438	20230531	134200	6135562500	50200	50200	50200	50200	27
439	20230531	134100	6134207100	50100	50200	50200	50100	71
440	20230531	134000	6130648900	50200	50100	50200	50100	16
441	20230531	133900	6129846300	50100	50100	50100	50100	3
442	20230531	133800	6129696000	50100	50100	50100	50100	41
443	20230531	133700	6127641900	50100	50100	50100	50100	337
444	20230531	133600	6110758200	50100	50200	50200	50100	280
445	20230531	133500	6096728800	50200	50100	50200	50100	168
446	20230531	133400	6088310800	50200	50100	50200	50100	93
447	20230531	133300	6083649900	50200	50200	50200	50200	27
448	20230531	133200	6082294500	50200	50200	50200	50200	30
449	20230531	133100	6080788500	50200	50200	50200	50100	85
450	20230531	133000	6076526600	50100	50200	50200	50100	102
451	20230531	132900	6071415300	50200	50100	50200	50100	88
452	20230531	132800	6067004500	50200	50200	50200	50200	46
453	20230531	132700	6064695300	50200	50100	50200	50100	28
454	20230531	132600	6063291500	50200	50100	50200	50100	212
455	20230531	132500	6052669300	50100	49950	50100	49950	26
456	20230531	132400	6051370450	50100	50000	50100	50000	70
457	20230531	132300	6047867650	50100	50100	50100	50100	0
458	20230531	132200	6047867650	50100	49950	50100	49900	151
459	20230531	132100	6040331150	49950	49950	49950	49950	100
460	20230531	132000	6035336150	49950	49950	49950	49950	0
461	20230531	131900	6035336150	49950	49950	49950	49900	304
462	20230531	131800	6020155350	49950	49950	49950	49950	0
463	20230531	131700	6020155350	49950	49950	49950	49950	0
464	20230531	131600	6020155350	49950	49950	49950	49950	8
465	20230531	131500	6019755750	49950	49950	49950	49950	2
466	20230531	131400	6019655850	49900	50000	50000	49900	505
467	20230531	131300	5994438850	50000	50100	50100	50000	136
468	20230531	131200	5987632750	50200	50100	50200	50100	180
469	20230531	131100	5978607750	50100	50000	50100	50000	200
470	20230531	131000	5968590750	49950	49950	49950	49950	592
471	20230531	130900	5939020350	50000	50000	50000	50000	0
472	20230531	130800	5939020350	50000	50000	50000	50000	55
473	20230531	130700	5936270350	50000	50000	50000	50000	0
474	20230531	130600	5936270350	50000	50000	50000	50000	594
475	20230531	130500	5906570350	50000	50000	50000	50000	168
476	20230531	130400	5898170350	50000	50000	50000	50000	115
477	20230531	130300	5892420350	50000	50000	50000	50000	41
478	20230531	130200	5890370350	50000	50200	50200	50000	55
479	20230531	130100	5887614850	50100	50100	50200	50100	108
480	20230531	130000	5882199050	50100	50100	50100	50100	0
481	20230531	125900	5882199050	50100	50200	50200	50100	266
482	20230531	125800	5868870550	50100	50100	50100	50100	14
483	20230531	125700	5868169150	50100	50100	50100	50100	2
484	20230531	125600	5868068950	50100	50100	50100	50100	467
485	20230531	125500	5844672250	50200	50200	50200	50200	231
486	20230531	125400	5833076050	50200	50200	50200	50100	348
487	20230531	125300	5815607450	50200	50100	50200	50100	145
488	20230531	125200	5808339950	50100	50100	50100	50100	4
489	20230531	125100	5808139550	50100	50100	50100	50000	428
490	20230531	125000	5786698750	50100	50100	50100	50100	49
491	20230531	124900	5784243850	50100	50100	50100	50000	31
492	20230531	124800	5782691750	50100	50100	50100	50100	25
493	20230531	124700	5781439250	50000	50000	50000	50000	60
494	20230531	124600	5778439250	50000	50000	50000	50000	1
495	20230531	124500	5778389250	50000	50000	50000	50000	0
496	20230531	124400	5778389250	50000	50000	50000	50000	209
497	20230531	124300	5767939250	50000	50000	50000	50000	160
498	20230531	124200	5759939250	50000	50100	50100	50000	111
499	20230531	124100	5754389150	50000	50000	50000	50000	110
500	20230531	124000	5748889150	50000	50000	50000	50000	209
501	20230531	123900	5738439150	50000	50000	50000	50000	52
502	20230531	123800	5735839150	50000	50000	50000	50000	101
503	20230531	123700	5730789150	50000	49950	50000	49950	4
504	20230531	123600	5730589200	49950	49950	49950	49950	1
505	20230531	123500	5730539250	49950	49950	49950	49950	310
506	20230531	123400	5715054750	49950	49950	49950	49950	5
507	20230531	123300	5714805000	49950	50100	50100	49950	1322
508	20230531	123200	5648720500	50200	50200	50200	50100	61
509	20230531	123100	5645658900	50200	50200	50200	50200	10
510	20230531	123000	5645156900	50100	50100	50100	50100	12
511	20230531	122900	5644555700	50200	50200	50200	50200	0
512	20230531	122800	5644555700	50200	50200	50200	50200	164
513	20230531	122700	5636322900	50200	50100	50200	50100	156
514	20230531	122600	5628491800	50200	50200	50200	50100	112
515	20230531	122500	5622869500	50200	50200	50200	50200	1
516	20230531	122400	5622819300	50200	50200	50200	50000	64
517	20230531	122300	5619610100	50200	50200	50200	50200	1
518	20230531	122200	5619559900	50000	50000	50000	50000	1393
519	20230531	122100	5549909900	49950	49950	49950	49950	32
520	20230531	122000	5548311500	50000	50000	50000	50000	36
521	20230531	121900	5546511500	49950	49950	49950	49950	65
522	20230531	121800	5543264750	49950	49950	49950	49950	30
523	20230531	121700	5541766250	49950	49950	49950	49950	65
524	20230531	121600	5538519500	50000	50000	50000	50000	1
525	20230531	121500	5538469500	49900	49900	49900	49900	0
526	20230531	121400	5538469500	49900	50100	50100	49900	121
527	20230531	121300	5532413300	50000	49950	50100	49950	176
528	20230531	121200	5523613500	49900	49950	49950	49900	41
529	20230531	121100	5521567300	49950	49950	49950	49950	83
530	20230531	121000	5517421450	50000	50000	50100	50000	484
531	20230531	120900	5493217450	50000	50000	50000	50000	22
532	20230531	120800	5492117450	50000	50000	50100	50000	39
533	20230531	120700	5490164850	50100	50100	50100	50000	90
534	20230531	120600	5485656150	50100	50100	50100	50100	16
535	20230531	120500	5484854550	50100	50000	50100	50000	72
536	20230531	120400	5481253450	50100	50100	50100	50100	1
537	20230531	120300	5481203350	50100	50100	50100	50100	36
538	20230531	120200	5479399750	50100	50100	50100	50100	160
539	20230531	120100	5471383750	50100	50100	50100	50100	145
540	20230531	120000	5464119250	50100	50100	50100	50100	543
541	20230531	115900	5436914950	50100	50100	50200	50100	33
542	20230531	115800	5435261250	50100	49950	50100	49950	502
543	20230531	115700	5410117750	49950	50000	50000	49950	40
544	20230531	115600	5408119250	50000	50000	50000	50000	10
545	20230531	115500	5407619250	50000	49950	50000	49950	134
546	20230531	115400	5400923500	50000	49950	50000	49950	19
547	20230531	115300	5399973550	50000	49950	50000	49950	21
548	20230531	115200	5398923650	49950	49950	49950	49950	0
549	20230531	115100	5398923650	49950	50000	50000	49950	178
550	20230531	115000	5390023750	50100	50100	50100	50100	27
551	20230531	114900	5388671050	50100	50100	50100	50100	2
552	20230531	114800	5388570850	50100	50000	50100	50000	77
553	20230531	114700	5384715850	50000	50000	50000	50000	100
554	20230531	114600	5379715850	50100	50000	50100	50000	52
555	20230531	114500	5377110850	50000	50000	50000	50000	200
556	20230531	114400	5367110850	50000	50000	50000	50000	347
557	20230531	114300	5349760850	50100	50100	50100	50000	80
558	20230531	114200	5345755650	50100	50100	50100	50100	0
559	20230531	114100	5345755650	50100	49950	50100	49950	120
560	20230531	114000	5339744100	49950	49950	49950	49950	51
561	20230531	113900	5337196650	49950	49950	49950	49900	103
562	20230531	113800	5332051850	49950	49950	49950	49950	0
563	20230531	113700	5332051850	49950	49950	49950	49950	1
564	20230531	113600	5332001900	49950	50000	50000	49950	59
565	20230531	113500	5329053550	50000	50100	50100	50000	79
566	20230531	113400	5325102450	50100	49950	50100	49950	1596
567	20230531	113300	5245296950	49900	49900	49900	49900	262
568	20230531	113200	5232223150	49850	49900	49900	49850	27
569	20230531	113100	5230876350	49850	49850	49850	49850	3
570	20230531	113000	5230726800	49850	49900	49900	49850	50
571	20230531	112900	5228234050	49900	49900	49900	49900	54
572	20230531	112800	5225539450	49800	49850	49850	49800	25
573	20230531	112700	5224294150	49850	49900	49900	49800	340
574	20230531	112600	5207356450	49850	49900	49900	49850	237
575	20230531	112500	5195532400	49900	49850	49900	49850	416
576	20230531	112400	5174777000	49850	49800	49850	49800	363
577	20230531	112300	5156696450	49800	49850	49850	49800	33
578	20230531	112200	5155052400	49850	49850	49900	49850	584
579	20230531	112100	5125939750	49900	49950	49950	49900	172
580	20230531	112000	5117354200	49950	49950	49950	49900	93
581	20230531	111900	5112709550	49950	49950	49950	49950	49
582	20230531	111800	5110262000	49950	49850	49950	49850	30
583	20230531	111700	5108764900	49850	49850	49850	49800	245
584	20230531	111600	5096554300	49800	49800	49800	49800	20
585	20230531	111500	5095558300	49800	49850	49850	49800	42
586	20230531	111400	5093465600	49850	49850	49850	49800	733
587	20230531	111300	5056926550	49800	49900	50000	49800	1263
588	20230531	111200	4993942000	49900	49900	49900	49900	5
589	20230531	111100	4993692500	49900	50000	50000	49900	1808
590	20230531	111000	4903422850	50200	50100	50200	50000	62
591	20230531	110900	4900315950	50200	50000	50200	50000	174
592	20230531	110800	4891591150	50000	50000	50000	50000	27
593	20230531	110700	4890241150	50000	50000	50000	50000	272
594	20230531	110600	4876641150	49950	50000	50000	49950	351
595	20230531	110500	4859091200	50000	50000	50000	50000	397
596	20230531	110400	4839241200	50000	50100	50100	50000	589
597	20230531	110300	4809739300	50100	50200	50200	50100	101
598	20230531	110200	4804676100	50200	50200	50200	50100	612
599	20230531	110100	4773962800	50200	50300	50300	50200	145
600	20230531	110000	4766683100	50200	50300	50300	50200	96
601	20230531	105900	4761860300	50200	50300	50300	50200	365
602	20230531	105800	4743537000	50300	50200	50300	50200	537
603	20230531	105700	4716575900	50000	50000	50000	50000	20
604	20230531	105600	4715575900	50000	50100	50200	50000	170
605	20230531	105500	4707058800	50000	49900	50000	49900	1123
606	20230531	105400	4650934600	49900	49900	49900	49900	205
607	20230531	105300	4640705100	49900	49900	49900	49900	104
608	20230531	105200	4635515500	49900	50000	50000	49900	486
609	20230531	105100	4611239700	49950	50000	50000	49950	27
610	20230531	105000	4609889950	50000	50000	50000	50000	37
611	20230531	104900	4608039950	50000	49900	50000	49900	714
612	20230531	104800	4572371200	49900	49700	49900	49700	1639
613	20230531	104700	4490844650	49750	49700	49750	49700	41
614	20230531	104600	4488805750	49750	49800	49800	49750	188
615	20230531	104500	4479450850	49750	49750	49750	49750	11
616	20230531	104400	4478903600	49750	49750	49800	49750	533
617	20230531	104300	4452384300	49700	49750	49750	49700	163
618	20230531	104200	4444275300	49650	49650	49650	49650	30
619	20230531	104100	4442785800	49600	49600	49700	49600	31
620	20230531	104000	4441247700	49550	49550	49600	49550	29
621	20230531	103900	4439810700	49550	49550	49550	49550	21
622	20230531	103800	4438770150	49550	49500	49550	49500	11
623	20230531	103700	4438225150	49500	49550	49550	49500	110
624	20230531	103600	4432778400	49550	49650	49650	49550	249
625	20230531	103500	4420428650	49650	49700	49700	49650	108
626	20230531	103400	4415062950	49750	49850	49850	49750	236
627	20230531	103300	4403312250	49850	49850	49850	49800	234
628	20230531	103200	4391656200	49850	49900	49950	49850	206
629	20230531	103100	4381377950	49950	49900	50100	49900	246
630	20230531	103000	4369074650	49900	49950	49950	49900	114
631	20230531	102900	4363383800	49950	50000	50000	49900	150
632	20230531	102800	4355887650	49950	50000	50000	49950	47
633	20230531	102700	4353537700	50000	50100	50100	50000	70
634	20230531	102600	4350035000	50100	50100	50100	50100	26
635	20230531	102500	4348732400	50100	50000	50100	50000	59
636	20230531	102400	4345781000	50000	50000	50100	50000	249
637	20230531	102300	4333330900	50000	49950	50000	49950	612
638	20230531	102200	4302733550	49950	49900	49950	49900	34
639	20230531	102100	4301036800	49900	49850	49950	49850	121
640	20230531	102000	4294995800	49850	49850	49850	49850	56
641	20230531	101900	4292204200	49850	49950	49950	49850	112
642	20230531	101800	4286615300	49950	49900	49950	49900	315
643	20230531	101700	4270883050	49900	49900	49900	49850	72
644	20230531	101600	4267290300	49900	49900	49950	49900	194
645	20230531	101500	4257606450	49900	49750	49900	49750	378
646	20230531	101400	4238754950	49700	49500	49750	49500	1261
647	20230531	101300	4176216300	49500	49450	49500	49450	268
648	20230531	101200	4162963650	49450	49500	49500	49450	242
649	20230531	101100	4150984700	49550	49550	49550	49550	45
650	20230531	101000	4148754950	49550	49550	49550	49550	74
651	20230531	100900	4145088250	49550	49650	49650	49550	1243
652	20230531	100800	4083448000	49600	49600	49600	49600	56
653	20230531	100700	4080670400	49600	49650	49700	49600	26
654	20230531	100600	4079379550	49600	49600	49650	49600	13
655	20230531	100500	4078734550	49650	49650	49650	49550	60
656	20230531	100400	4075760850	49650	49600	49650	49550	32
657	20230531	100300	4074173850	49600	49550	49600	49550	273
658	20230531	100200	4060636650	49500	49400	49600	49400	351
659	20230531	100100	4043265850	49400	49450	49450	49400	179
660	20230531	100000	4034417800	49500	49600	49600	49400	417
661	20230531	095900	4013786800	49600	49600	49600	49600	51
662	20230531	095800	4011257200	49600	49600	49600	49600	2
663	20230531	095700	4011158000	49400	49550	49600	49400	777
664	20230531	095600	3972719900	49550	49650	49650	49550	217
665	20230531	095500	3961958050	49650	49550	49650	49550	56
666	20230531	095400	3959178000	49550	49550	49550	49500	285
667	20230531	095300	3945058700	49500	49750	49750	49500	247
668	20230531	095200	3932794150	49800	49600	49800	49600	194
669	20230531	095100	3923146100	49550	49400	49550	49250	512
670	20230531	095000	3897822150	49400	49200	49400	49200	128
671	20230531	094900	3891517550	49350	49350	49350	49150	68
672	20230531	094800	3888167550	49400	48700	49950	48700	804
673	20230531	094700	3848546500	48650	48950	48950	48650	3257
674	20230531	094600	3689484450	49000	49200	49200	49000	1326
675	20230531	094500	3624416200	49250	49400	49400	49250	1002
676	20230531	094400	3575011000	49350	49400	49400	49350	672
677	20230531	094300	3541820750	49400	49550	49550	49400	2353
678	20230531	094200	3425465900	49500	49500	49500	49500	220
679	20230531	094100	3414575900	49450	49400	49500	49400	2134
680	20230531	094000	3308986050	49400	49600	49600	49350	1508
681	20230531	093900	3234443900	49600	49650	49650	49600	706
682	20230531	093800	3199407450	49700	49900	49900	49700	1834
683	20230531	093700	3108116750	49900	50100	50100	49900	387
684	20230531	093600	3088791150	50100	50200	50200	50000	39
685	20230531	093500	3086838150	49950	49900	50000	49850	663
686	20230531	093400	3053748700	49850	49850	50000	49800	848
687	20230531	093300	3011443650	49850	49900	49950	49800	83
688	20230531	093200	3007304050	50000	49950	50000	49800	274
689	20230531	093100	2993632900	49950	49750	50000	49700	260
690	20230531	093000	2980638000	49700	50300	50300	49650	2657
691	20230531	092900	2847877900	50300	50500	50500	50300	445
692	20230531	092800	2825475200	50400	50400	50600	50300	637
693	20230531	092700	2793396400	50400	50500	50600	50300	1378
694	20230531	092600	2723762800	50500	51000	51100	50500	2864
695	20230531	092500	2578049100	51000	50700	51000	50700	1499
696	20230531	092400	2501817200	50700	50400	50800	50400	595
697	20230531	092300	2471608900	50800	50300	50900	50200	1541
698	20230531	092200	2393600300	50400	50800	50800	50100	3705
699	20230531	092100	2206504300	50800	50800	51100	50600	2195
700	20230531	092000	2094839100	50800	51200	51200	50700	2728
701	20230531	091900	1956017300	51200	51000	51200	51000	4189
702	20230531	091800	1742087800	50900	50900	51000	50800	1694
703	20230531	091700	1655949100	50800	51000	51000	50700	1587
704	20230531	091600	1575234600	50900	50500	51000	50500	2748
705	20230531	091500	1435751800	50500	50700	50800	50300	2139
706	20230531	091400	1327411300	50700	50600	50700	50100	1861
707	20230531	091300	1233272200	50700	50600	50900	50600	3265
708	20230531	091200	1067558000	50700	50300	50700	50200	2689
709	20230531	091100	931864900	50300	49850	50300	49850	1502
710	20230531	091000	856589000	49850	49800	49900	49650	722
711	20230531	090900	820670750	49800	49900	50000	49750	1584
712	20230531	090800	741703600	50100	49850	50200	49850	1279
713	20230531	090700	677603650	49750	49650	50200	49600	1308
714	20230531	090600	612458550	49650	50000	50100	49650	1627
715	20230531	090500	531381500	50000	50100	50300	50000	1437
716	20230531	090400	459254300	50400	50300	50700	50000	3999
717	20230531	090300	257725700	50100	49250	50200	49250	2245
718	20230531	090200	145871950	49300	48900	49300	48850	1730
719	20230531	090100	60928750	48900	49050	49050	48850	510
720	20230531	090000	35960400	49000	49200	49200	48950	700