KissMeData/036830/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	201600	1442709500	29800	29800	29800	29800	738
3	20230530	201500	1442709500	29800	29800	29800	29800	0
4	20230530	201400	1442709500	29800	29800	29800	29800	0
5	20230530	201300	1442709500	29800	29800	29800	29800	0
6	20230530	201200	1442709500	29800	29800	29800	29800	0
7	20230530	201100	1442709500	29800	29800	29800	29800	0
8	20230530	201000	1442709500	29800	29800	29800	29800	0
9	20230530	200900	1442709500	29800	29800	29800	29800	0
10	20230530	200800	1442709500	29800	29800	29800	29800	0
11	20230530	200700	1442709500	29800	29800	29800	29800	0
12	20230530	200600	1442709500	29800	29800	29800	29800	0
13	20230530	200500	1442709500	29800	29800	29800	29800	0
14	20230530	200400	1442709500	29800	29800	29800	29800	0
15	20230530	200300	1442709500	29800	29800	29800	29800	0
16	20230530	200200	1442709500	29800	29800	29800	29800	0
17	20230530	200100	1442709500	29800	29800	29800	29800	0
18	20230530	200000	1442709500	29800	29800	29800	29800	0
19	20230530	195900	1442709500	29800	29800	29800	29800	0
20	20230530	195800	1442709500	29800	29800	29800	29800	0
21	20230530	195700	1442709500	29800	29800	29800	29800	0
22	20230530	195600	1442709500	29800	29800	29800	29800	0
23	20230530	195500	1442709500	29800	29800	29800	29800	0
24	20230530	195400	1442709500	29800	29800	29800	29800	0
25	20230530	195300	1442709500	29800	29800	29800	29800	0
26	20230530	195200	1442709500	29800	29800	29800	29800	0
27	20230530	195100	1442709500	29800	29800	29800	29800	0
28	20230530	195000	1442709500	29800	29800	29800	29800	0
29	20230530	194900	1442709500	29800	29800	29800	29800	0
30	20230530	194800	1442709500	29800	29800	29800	29800	0
31	20230530	194700	1442709500	29800	29800	29800	29800	0
32	20230530	194600	1442709500	29800	29800	29800	29800	738
33	20230530	194500	1442709500	29800	29800	29800	29800	0
34	20230530	194400	1442709500	29800	29800	29800	29800	0
35	20230530	194300	1442709500	29800	29800	29800	29800	0
36	20230530	194200	1442709500	29800	29800	29800	29800	0
37	20230530	194100	1442709500	29800	29800	29800	29800	0
38	20230530	194000	1442709500	29800	29800	29800	29800	0
39	20230530	193900	1442709500	29800	29800	29800	29800	0
40	20230530	193800	1442709500	29800	29800	29800	29800	0
41	20230530	193700	1442709500	29800	29800	29800	29800	0
42	20230530	193600	1442709500	29800	29800	29800	29800	0
43	20230530	193500	1442709500	29800	29800	29800	29800	0
44	20230530	193400	1442709500	29800	29800	29800	29800	0
45	20230530	193300	1442709500	29800	29800	29800	29800	0
46	20230530	193200	1442709500	29800	29800	29800	29800	0
47	20230530	193100	1442709500	29800	29800	29800	29800	0
48	20230530	193000	1442709500	29800	29800	29800	29800	0
49	20230530	192900	1442709500	29800	29800	29800	29800	0
50	20230530	192800	1442709500	29800	29800	29800	29800	0
51	20230530	192700	1442709500	29800	29800	29800	29800	0
52	20230530	192600	1442709500	29800	29800	29800	29800	0
53	20230530	192500	1442709500	29800	29800	29800	29800	0
54	20230530	192400	1442709500	29800	29800	29800	29800	0
55	20230530	192300	1442709500	29800	29800	29800	29800	0
56	20230530	192200	1442709500	29800	29800	29800	29800	0
57	20230530	192100	1442709500	29800	29800	29800	29800	0
58	20230530	192000	1442709500	29800	29800	29800	29800	0
59	20230530	191900	1442709500	29800	29800	29800	29800	0
60	20230530	191800	1442709500	29800	29800	29800	29800	0
61	20230530	191700	1442709500	29800	29800	29800	29800	0
62	20230530	191600	1442709500	29800	29800	29800	29800	738
63	20230530	191500	1442709500	29800	29800	29800	29800	0
64	20230530	191400	1442709500	29800	29800	29800	29800	0
65	20230530	191300	1442709500	29800	29800	29800	29800	0
66	20230530	191200	1442709500	29800	29800	29800	29800	0
67	20230530	191100	1442709500	29800	29800	29800	29800	0
68	20230530	191000	1442709500	29800	29800	29800	29800	0
69	20230530	190900	1442709500	29800	29800	29800	29800	0
70	20230530	190800	1442709500	29800	29800	29800	29800	0
71	20230530	190700	1442709500	29800	29800	29800	29800	0
72	20230530	190600	1442709500	29800	29800	29800	29800	0
73	20230530	190500	1442709500	29800	29800	29800	29800	0
74	20230530	190400	1442709500	29800	29800	29800	29800	0
75	20230530	190300	1442709500	29800	29800	29800	29800	0
76	20230530	190200	1442709500	29800	29800	29800	29800	0
77	20230530	190100	1442709500	29800	29800	29800	29800	0
78	20230530	190000	1442709500	29800	29800	29800	29800	0
79	20230530	185900	1442709500	29800	29800	29800	29800	0
80	20230530	185800	1442709500	29800	29800	29800	29800	0
81	20230530	185700	1442709500	29800	29800	29800	29800	0
82	20230530	185600	1442709500	29800	29800	29800	29800	0
83	20230530	185500	1442709500	29800	29800	29800	29800	0
84	20230530	185400	1442709500	29800	29800	29800	29800	0
85	20230530	185300	1442709500	29800	29800	29800	29800	0
86	20230530	185200	1442709500	29800	29800	29800	29800	0
87	20230530	185100	1442709500	29800	29800	29800	29800	0
88	20230530	185000	1442709500	29800	29800	29800	29800	0
89	20230530	184900	1442709500	29800	29800	29800	29800	0
90	20230530	184800	1442709500	29800	29800	29800	29800	0
91	20230530	184700	1442709500	29800	29800	29800	29800	0
92	20230530	184600	1442709500	29800	29800	29800	29800	738
93	20230530	184500	1442709500	29800	29800	29800	29800	0
94	20230530	184400	1442709500	29800	29800	29800	29800	0
95	20230530	184300	1442709500	29800	29800	29800	29800	0
96	20230530	184200	1442709500	29800	29800	29800	29800	0
97	20230530	184100	1442709500	29800	29800	29800	29800	0
98	20230530	184000	1442709500	29800	29800	29800	29800	0
99	20230530	183900	1442709500	29800	29800	29800	29800	0
100	20230530	183800	1442709500	29800	29800	29800	29800	0
101	20230530	183700	1442709500	29800	29800	29800	29800	0
102	20230530	183600	1442709500	29800	29800	29800	29800	0
103	20230530	183500	1442709500	29800	29800	29800	29800	0
104	20230530	183400	1442709500	29800	29800	29800	29800	0
105	20230530	183300	1442709500	29800	29800	29800	29800	0
106	20230530	183200	1442709500	29800	29800	29800	29800	0
107	20230530	183100	1442709500	29800	29800	29800	29800	0
108	20230530	183000	1442709500	29800	29800	29800	29800	0
109	20230530	182900	1442709500	29800	29800	29800	29800	0
110	20230530	182800	1442709500	29800	29800	29800	29800	0
111	20230530	182700	1442709500	29800	29800	29800	29800	0
112	20230530	182600	1442709500	29800	29800	29800	29800	0
113	20230530	182500	1442709500	29800	29800	29800	29800	0
114	20230530	182400	1442709500	29800	29800	29800	29800	0
115	20230530	182300	1442709500	29800	29800	29800	29800	0
116	20230530	182200	1442709500	29800	29800	29800	29800	0
117	20230530	182100	1442709500	29800	29800	29800	29800	0
118	20230530	182000	1442709500	29800	29800	29800	29800	0
119	20230530	181900	1442709500	29800	29800	29800	29800	0
120	20230530	181800	1442709500	29800	29800	29800	29800	0
121	20230530	181700	1442709500	29800	29800	29800	29800	0
122	20230530	181600	1442709500	29800	29800	29800	29800	738
123	20230530	181500	1442709500	29800	29800	29800	29800	0
124	20230530	181400	1442709500	29800	29800	29800	29800	0
125	20230530	181300	1442709500	29800	29800	29800	29800	0
126	20230530	181200	1442709500	29800	29800	29800	29800	0
127	20230530	181100	1442709500	29800	29800	29800	29800	0
128	20230530	181000	1442709500	29800	29800	29800	29800	0
129	20230530	180900	1442709500	29800	29800	29800	29800	0
130	20230530	180800	1442709500	29800	29800	29800	29800	0
131	20230530	180700	1442709500	29800	29800	29800	29800	0
132	20230530	180600	1442709500	29800	29800	29800	29800	0
133	20230530	180500	1442709500	29800	29800	29800	29800	0
134	20230530	180400	1442709500	29800	29800	29800	29800	0
135	20230530	180300	1442709500	29800	29800	29800	29800	0
136	20230530	180200	1442709500	29800	29800	29800	29800	0
137	20230530	180100	1442709500	29800	29800	29800	29800	0
138	20230530	180000	1442709500	29800	29800	29800	29800	0
139	20230530	175900	1442709500	29800	29800	29800	29800	0
140	20230530	175800	1442709500	29800	29800	29800	29800	0
141	20230530	175700	1442709500	29800	29800	29800	29800	0
142	20230530	175600	1442709500	29800	29800	29800	29800	0
143	20230530	175500	1442709500	29800	29800	29800	29800	0
144	20230530	175400	1442709500	29800	29800	29800	29800	0
145	20230530	175300	1442709500	29800	29800	29800	29800	0
146	20230530	175200	1442709500	29800	29800	29800	29800	0
147	20230530	175100	1442709500	29800	29800	29800	29800	0
148	20230530	175000	1442709500	29800	29800	29800	29800	0
149	20230530	174900	1442709500	29800	29800	29800	29800	0
150	20230530	174800	1442709500	29800	29800	29800	29800	0
151	20230530	174700	1442709500	29800	29800	29800	29800	0
152	20230530	174600	1442709500	29800	29800	29800	29800	738
153	20230530	174500	1442709500	29800	29800	29800	29800	0
154	20230530	174400	1442709500	29800	29800	29800	29800	0
155	20230530	174300	1442709500	29800	29800	29800	29800	0
156	20230530	174200	1442709500	29800	29800	29800	29800	0
157	20230530	174100	1442709500	29800	29800	29800	29800	0
158	20230530	174000	1442709500	29800	29800	29800	29800	0
159	20230530	173900	1442709500	29800	29800	29800	29800	0
160	20230530	173800	1442709500	29800	29800	29800	29800	0
161	20230530	173700	1442709500	29800	29800	29800	29800	0
162	20230530	173600	1442709500	29800	29800	29800	29800	0
163	20230530	173500	1442709500	29800	29800	29800	29800	0
164	20230530	173400	1442709500	29800	29800	29800	29800	0
165	20230530	173300	1442709500	29800	29800	29800	29800	0
166	20230530	173200	1442709500	29800	29800	29800	29800	0
167	20230530	173100	1442709500	29800	29800	29800	29800	0
168	20230530	173000	1442709500	29800	29800	29800	29800	0
169	20230530	172900	1442709500	29800	29800	29800	29800	0
170	20230530	172800	1442709500	29800	29800	29800	29800	0
171	20230530	172700	1442709500	29800	29800	29800	29800	0
172	20230530	172600	1442709500	29800	29800	29800	29800	0
173	20230530	172500	1442709500	29800	29800	29800	29800	0
174	20230530	172400	1442709500	29800	29800	29800	29800	0
175	20230530	172300	1442709500	29800	29800	29800	29800	0
176	20230530	172200	1442709500	29800	29800	29800	29800	0
177	20230530	172100	1442709500	29800	29800	29800	29800	0
178	20230530	172000	1442709500	29800	29800	29800	29800	0
179	20230530	171900	1442709500	29800	29800	29800	29800	0
180	20230530	171800	1442709500	29800	29800	29800	29800	0
181	20230530	171700	1442709500	29800	29800	29800	29800	0
182	20230530	171600	1442709500	29800	29800	29800	29800	738
183	20230530	171500	1442709500	29800	29800	29800	29800	0
184	20230530	171400	1442709500	29800	29800	29800	29800	0
185	20230530	171300	1442709500	29800	29800	29800	29800	0
186	20230530	171200	1442709500	29800	29800	29800	29800	0
187	20230530	171100	1442709500	29800	29800	29800	29800	0
188	20230530	171000	1442709500	29800	29800	29800	29800	0
189	20230530	170900	1442709500	29800	29800	29800	29800	0
190	20230530	170800	1442709500	29800	29800	29800	29800	0
191	20230530	170700	1442709500	29800	29800	29800	29800	0
192	20230530	170600	1442709500	29800	29800	29800	29800	0
193	20230530	170500	1442709500	29800	29800	29800	29800	0
194	20230530	170400	1442709500	29800	29800	29800	29800	0
195	20230530	170300	1442709500	29800	29800	29800	29800	0
196	20230530	170200	1442709500	29800	29800	29800	29800	0
197	20230530	170100	1442709500	29800	29800	29800	29800	0
198	20230530	170000	1442709500	29800	29800	29800	29800	0
199	20230530	165900	1442709500	29800	29800	29800	29800	0
200	20230530	165800	1442709500	29800	29800	29800	29800	0
201	20230530	165700	1442709500	29800	29800	29800	29800	0
202	20230530	165600	1442709500	29800	29800	29800	29800	0
203	20230530	165500	1442709500	29800	29800	29800	29800	0
204	20230530	165400	1442709500	29800	29800	29800	29800	0
205	20230530	165300	1442709500	29800	29800	29800	29800	0
206	20230530	165200	1442709500	29800	29800	29800	29800	0
207	20230530	165100	1442709500	29800	29800	29800	29800	0
208	20230530	165000	1442709500	29800	29800	29800	29800	0
209	20230530	164900	1442709500	29800	29800	29800	29800	0
210	20230530	164800	1442709500	29800	29800	29800	29800	0
211	20230530	164700	1442709500	29800	29800	29800	29800	0
212	20230530	164600	1442709500	29800	29800	29800	29800	738
213	20230530	164500	1442709500	29800	29800	29800	29800	0
214	20230530	164400	1442709500	29800	29800	29800	29800	0
215	20230530	164300	1442709500	29800	29800	29800	29800	0
216	20230530	164200	1442709500	29800	29800	29800	29800	0
217	20230530	164100	1442709500	29800	29800	29800	29800	0
218	20230530	164000	1442709500	29800	29800	29800	29800	0
219	20230530	163900	1442709500	29800	29800	29800	29800	0
220	20230530	163800	1442709500	29800	29800	29800	29800	0
221	20230530	163700	1442709500	29800	29800	29800	29800	0
222	20230530	163600	1442709500	29800	29800	29800	29800	0
223	20230530	163500	1442709500	29800	29800	29800	29800	0
224	20230530	163400	1442709500	29800	29800	29800	29800	0
225	20230530	163300	1442709500	29800	29800	29800	29800	0
226	20230530	163200	1442709500	29800	29800	29800	29800	0
227	20230530	163100	1442709500	29800	29800	29800	29800	0
228	20230530	163000	1442709500	29800	29800	29800	29800	0
229	20230530	162900	1442709500	29800	29800	29800	29800	0
230	20230530	162800	1442709500	29800	29800	29800	29800	0
231	20230530	162700	1442709500	29800	29800	29800	29800	0
232	20230530	162600	1442709500	29800	29800	29800	29800	0
233	20230530	162500	1442709500	29800	29800	29800	29800	0
234	20230530	162400	1442709500	29800	29800	29800	29800	0
235	20230530	162300	1442709500	29800	29800	29800	29800	0
236	20230530	162200	1442709500	29800	29800	29800	29800	0
237	20230530	162100	1442709500	29800	29800	29800	29800	0
238	20230530	162000	1442709500	29800	29800	29800	29800	0
239	20230530	161900	1442709500	29800	29800	29800	29800	0
240	20230530	161800	1442709500	29800	29800	29800	29800	0
241	20230530	161700	1442709500	29800	29800	29800	29800	0
242	20230530	161600	1442709500	29800	29800	29800	29800	738
243	20230530	161500	1442709500	29800	29800	29800	29800	0
244	20230530	161400	1442709500	29800	29800	29800	29800	0
245	20230530	161300	1442709500	29800	29800	29800	29800	0
246	20230530	161200	1442709500	29800	29800	29800	29800	0
247	20230530	161100	1442709500	29800	29800	29800	29800	0
248	20230530	161000	1442709500	29800	29800	29800	29800	0
249	20230530	160900	1442709500	29800	29800	29800	29800	0
250	20230530	160800	1442709500	29800	29800	29800	29800	0
251	20230530	160700	1442709500	29800	29800	29800	29800	0
252	20230530	160600	1442709500	29800	29800	29800	29800	0
253	20230530	160500	1442709500	29800	29800	29800	29800	0
254	20230530	160400	1442709500	29800	29800	29800	29800	0
255	20230530	160300	1442709500	29800	29800	29800	29800	0
256	20230530	160200	1442709500	29800	29800	29800	29800	0
257	20230530	160100	1442709500	29800	29800	29800	29800	0
258	20230530	160000	1442709500	29800	29800	29800	29800	0
259	20230530	155900	1442709500	29800	29800	29800	29800	0
260	20230530	155800	1442709500	29800	29800	29800	29800	0
261	20230530	155700	1442709500	29800	29800	29800	29800	0
262	20230530	155600	1442709500	29800	29800	29800	29800	0
263	20230530	155500	1442709500	29800	29800	29800	29800	0
264	20230530	155400	1442709500	29800	29800	29800	29800	0
265	20230530	155300	1442709500	29800	29800	29800	29800	0
266	20230530	155200	1442709500	29800	29800	29800	29800	0
267	20230530	155100	1442709500	29800	29800	29800	29800	0
268	20230530	155000	1442709500	29800	29800	29800	29800	0
269	20230530	154900	1442709500	29800	29800	29800	29800	0
270	20230530	154800	1442709500	29800	29800	29800	29800	0
271	20230530	154700	1442709500	29800	29800	29800	29800	0
272	20230530	154600	1442709500	29800	29800	29800	29800	738
273	20230530	154500	1442709500	29800	29800	29800	29800	0
274	20230530	154400	1442709500	29800	29800	29800	29800	0
275	20230530	154300	1442709500	29800	29800	29800	29800	0
276	20230530	154200	1442709500	29800	29800	29800	29800	0
277	20230530	154100	1442709500	29800	29800	29800	29800	0
278	20230530	154000	1442709500	29800	29800	29800	29800	0
279	20230530	153900	1442709500	29800	29800	29800	29800	0
280	20230530	153800	1442709500	29800	29800	29800	29800	0
281	20230530	153700	1442709500	29800	29800	29800	29800	0
282	20230530	153600	1442709500	29800	29800	29800	29800	0
283	20230530	153500	1442709500	29800	29800	29800	29800	0
284	20230530	153400	1442709500	29800	29800	29800	29800	0
285	20230530	153300	1442709500	29800	29800	29800	29800	0
286	20230530	153200	1442709500	29800	29800	29800	29800	0
287	20230530	153100	1442709500	29800	29800	29800	29800	0
288	20230530	153000	1442709500	29800	29800	29800	29800	738
289	20230530	152900	1420717100	29800	29800	29800	29800	0
290	20230530	152800	1420717100	29800	29800	29800	29800	0
291	20230530	152700	1420717100	29800	29800	29800	29800	0
292	20230530	152600	1420717100	29800	29800	29800	29800	0
293	20230530	152500	1420717100	29800	29800	29800	29800	0
294	20230530	152400	1420717100	29800	29800	29800	29800	0
295	20230530	152300	1420717100	29800	29800	29800	29800	0
296	20230530	152200	1420717100	29800	29800	29800	29800	0
297	20230530	152100	1420717100	29800	29800	29800	29800	0
298	20230530	152000	1420717100	29800	29800	29800	29800	0
299	20230530	151900	1420717100	29800	29800	29800	29750	183
300	20230530	151800	1415268800	29800	29800	29800	29800	216
301	20230530	151700	1408832000	29800	29800	29800	29800	111
302	20230530	151600	1405524200	29800	29800	29800	29800	19
303	20230530	151500	1404958000	29800	29750	29800	29750	45
304	20230530	151400	1403618400	29800	29750	29800	29750	30
305	20230530	151300	1402724950	29800	29800	29800	29800	5
306	20230530	151200	1402575950	29800	29800	29800	29800	120
307	20230530	151100	1398999950	29800	29750	29800	29750	6
308	20230530	151000	1398821200	29800	29700	29800	29700	7
309	20230530	150900	1398612800	29800	29800	29800	29800	5
310	20230530	150800	1398463800	29750	29750	29750	29750	232
311	20230530	150700	1391561800	29800	29800	29800	29800	123
312	20230530	150600	1387896400	29900	29900	29900	29850	75
313	20230530	150500	1385656350	29900	29850	29900	29850	89
314	20230530	150400	1382999450	29950	29800	29950	29800	34
315	20230530	150300	1381986000	29800	29750	29800	29750	85
316	20230530	150200	1379455350	29750	29800	29800	29750	345
317	20230530	150100	1369182750	29850	29900	29900	29850	30
318	20230530	150000	1368287000	29900	29900	29900	29900	20
319	20230530	145900	1367689000	29900	29900	29900	29900	27
320	20230530	145800	1366881700	29900	29950	29950	29900	49
321	20230530	145700	1365415500	29950	29900	29950	29900	101
322	20230530	145600	1362394250	29900	29900	29900	29900	44
323	20230530	145500	1361078650	29850	29900	29900	29800	159
324	20230530	145400	1356331250	29900	29900	29900	29850	133
325	20230530	145300	1352356800	29950	30000	30000	29900	186
326	20230530	145200	1346787650	30000	30000	30000	30000	44
327	20230530	145100	1345467650	30000	29900	30000	29900	157
328	20230530	145000	1340768850	29900	29900	29900	29900	44
329	20230530	144900	1339453250	29900	29900	29900	29900	44
330	20230530	144800	1338137650	29850	29950	29950	29850	379
331	20230530	144700	1326816300	29950	29950	29950	29950	49
332	20230530	144600	1325348750	29950	29950	29950	29950	60
333	20230530	144500	1323551750	29950	29950	29950	29950	58
334	20230530	144400	1321814650	29950	29950	29950	29950	49
335	20230530	144300	1320347100	29950	29950	29950	29950	49
336	20230530	144200	1318879550	29950	29950	29950	29950	71
337	20230530	144100	1316753100	29950	29950	29950	29950	50
338	20230530	144000	1315255600	29950	29950	29950	29950	82
339	20230530	143900	1312799700	29950	29900	29950	29900	54
340	20230530	143800	1311182900	29950	29950	29950	29900	302
341	20230530	143700	1302150650	29950	29950	29950	29900	56
342	20230530	143600	1300473550	29950	29900	29950	29900	55
343	20230530	143500	1298826600	29900	29900	29900	29900	60
344	20230530	143400	1297032600	29900	29900	29900	29900	54
345	20230530	143300	1295418000	29900	29900	29900	29900	86
346	20230530	143200	1292846600	29900	29900	29900	29900	49
347	20230530	143100	1291381500	29900	29900	29900	29850	93
348	20230530	143000	1288601050	29900	29900	29900	29900	49
349	20230530	142900	1287135950	29900	29850	29900	29850	59
350	20230530	142800	1285372350	29900	29900	29900	29850	152
351	20230530	142700	1280827700	29900	29900	29900	29900	49
352	20230530	142600	1279362600	29900	29900	29900	29900	92
353	20230530	142500	1276611800	29900	29850	29900	29850	85
354	20230530	142400	1274071250	29950	29950	29950	29950	44
355	20230530	142300	1272753450	29950	29900	29950	29900	144
356	20230530	142200	1268445650	29900	29900	29950	29900	1839
357	20230530	142100	1213384150	29900	29900	29900	29900	51
358	20230530	142000	1211859250	29850	29850	29850	29850	83
359	20230530	141900	1209381700	29850	29850	29850	29850	51
360	20230530	141800	1207859350	29850	29850	29850	29800	129
361	20230530	141700	1204008750	29850	29850	29850	29850	46
362	20230530	141600	1202635650	29850	29850	29850	29850	46
363	20230530	141500	1201262550	29850	29900	29900	29850	288
364	20230530	141400	1192661750	29900	29900	29900	29900	82
365	20230530	141300	1190209950	29900	29900	29900	29900	21
366	20230530	141200	1189582050	29900	29800	29900	29800	21
367	20230530	141100	1188954250	29850	29900	29900	29850	139
368	20230530	141000	1184802500	29900	29900	29900	29900	0
369	20230530	140900	1184802500	29900	29900	29900	29900	50
370	20230530	140800	1183307500	29850	29900	29900	29850	1111
371	20230530	140700	1150104100	29900	29900	29900	29900	10
372	20230530	140600	1149805100	29900	29900	29900	29900	5
373	20230530	140500	1149655600	29900	29900	29900	29900	11
374	20230530	140400	1149326700	29900	29900	29900	29900	12
375	20230530	140300	1148967900	29850	29850	29850	29850	56
376	20230530	140200	1147296300	29850	29850	29850	29850	5
377	20230530	140100	1147147050	29850	29850	29850	29850	10
378	20230530	140000	1146848550	29850	29850	29850	29850	5
379	20230530	135900	1146699300	29850	29850	29850	29850	48
380	20230530	135800	1145266500	29850	29850	29850	29850	70
381	20230530	135700	1143177000	29850	29850	29850	29850	5
382	20230530	135600	1143027750	29850	29850	29850	29850	5
383	20230530	135500	1142878500	29850	29850	29850	29850	5
384	20230530	135400	1142729250	29850	29850	29850	29850	5
385	20230530	135300	1142580000	29850	29850	29850	29850	5
386	20230530	135200	1142430750	29850	29850	29850	29850	5
387	20230530	135100	1142281500	29800	29850	29850	29800	291
388	20230530	135000	1133599950	29900	29900	29900	29900	368
389	20230530	134900	1122596750	29900	29900	29900	29900	5
390	20230530	134800	1122447250	29900	29900	29900	29900	15
391	20230530	134700	1121998750	29900	29900	29900	29900	5
392	20230530	134600	1121849250	29850	29850	29850	29850	0
393	20230530	134500	1121849250	29850	29850	29850	29850	8
394	20230530	134400	1121610450	29850	29900	29900	29850	82
395	20230530	134300	1119162500	29900	29900	29900	29900	10
396	20230530	134200	1118863500	29900	29900	29900	29900	5
397	20230530	134100	1118714000	29900	29900	29900	29900	5
398	20230530	134000	1118564500	29900	29900	29900	29900	10
399	20230530	133900	1118265500	29900	29850	29900	29850	48
400	20230530	133800	1116832450	29900	29900	29900	29900	10
401	20230530	133700	1116533450	29900	29900	29900	29900	29
402	20230530	133600	1115666350	29850	29850	29850	29850	202
403	20230530	133500	1109636650	29850	29850	29850	29850	0
404	20230530	133400	1109636650	29850	29850	29850	29800	71
405	20230530	133300	1107519800	29800	29800	29800	29800	50
406	20230530	133200	1106029800	29850	29850	29850	29850	1
407	20230530	133100	1105999950	29850	29850	29850	29850	5
408	20230530	133000	1105850700	29850	29850	29850	29850	33
409	20230530	132900	1104865650	29850	29850	29850	29850	5
410	20230530	132800	1104716400	29850	29850	29850	29850	24
411	20230530	132700	1104000000	29800	29850	29850	29800	126
412	20230530	132600	1100241450	29850	29850	29850	29850	5
413	20230530	132500	1100092200	29850	29850	29850	29850	14
414	20230530	132400	1099674300	29850	29850	29850	29850	0
415	20230530	132300	1099674300	29850	29800	29850	29800	6
416	20230530	132200	1099495250	29850	29850	29850	29850	13
417	20230530	132100	1099107200	29850	29850	29850	29850	0
418	20230530	132000	1099107200	29850	29800	29850	29800	51
419	20230530	131900	1097586500	29800	29800	29800	29800	0
420	20230530	131800	1097586500	29800	29750	29800	29750	167
421	20230530	131700	1092611450	29750	29750	29750	29750	0
422	20230530	131600	1092611450	29750	29750	29750	29750	0
423	20230530	131500	1092611450	29750	29750	29750	29750	0
424	20230530	131400	1092611450	29750	29750	29750	29750	161
425	20230530	131300	1087821700	29800	29800	29800	29800	22
426	20230530	131200	1087166100	29850	29850	29850	29850	0
427	20230530	131100	1087166100	29850	29850	29850	29850	0
428	20230530	131000	1087166100	29850	29850	29850	29850	6
429	20230530	130900	1086987000	29850	29850	29850	29850	2
430	20230530	130800	1086927300	29800	29850	29850	29800	61
431	20230530	130700	1085107050	29800	29800	29800	29800	7
432	20230530	130600	1084898450	29800	29800	29800	29800	0
433	20230530	130500	1084898450	29800	29800	29800	29800	40
434	20230530	130400	1083706450	29750	29750	29750	29750	0
435	20230530	130300	1083706450	29750	29800	29800	29750	243
436	20230530	130200	1076471450	29800	29800	29800	29800	0
437	20230530	130100	1076471450	29800	29850	29850	29800	20
438	20230530	130000	1075875000	29850	29900	29900	29850	41
439	20230530	125900	1074651100	29850	29850	29850	29850	0
440	20230530	125800	1074651100	29850	29900	29900	29850	2
441	20230530	125700	1074591350	29850	29850	29850	29850	88
442	20230530	125600	1071964550	29900	29900	29900	29900	12
443	20230530	125500	1071605750	29850	29850	29850	29850	0
444	20230530	125400	1071605750	29850	29850	29850	29850	0
445	20230530	125300	1071605750	29850	29850	29850	29850	32
446	20230530	125200	1070650550	29850	29850	29850	29850	12
447	20230530	125100	1070292350	29900	29850	29950	29850	533
448	20230530	125000	1054336800	29850	29850	29850	29850	0
449	20230530	124900	1054336800	29850	29850	29850	29850	5
450	20230530	124800	1054187550	29850	29850	29850	29850	23
451	20230530	124700	1053501000	29850	29850	29850	29850	0
452	20230530	124600	1053501000	29850	29850	29850	29850	5
453	20230530	124500	1053351750	29800	29800	29800	29800	63
454	20230530	124400	1051474350	29900	29900	29900	29900	5
455	20230530	124300	1051324850	29850	29850	29850	29850	0
456	20230530	124200	1051324850	29850	29850	29850	29850	45
457	20230530	124100	1049981600	29850	29800	29850	29800	61
458	20230530	124000	1048161250	29850	29850	29850	29850	0
459	20230530	123900	1048161250	29850	29850	29850	29850	0
460	20230530	123800	1048161250	29850	29850	29850	29850	5
461	20230530	123700	1048012000	29850	29850	29850	29850	0
462	20230530	123600	1048012000	29850	29850	29850	29850	0
463	20230530	123500	1048012000	29850	29850	29850	29850	5
464	20230530	123400	1047862750	29850	29850	29850	29850	0
465	20230530	123300	1047862750	29850	29850	29850	29850	0
466	20230530	123200	1047862750	29850	29800	29850	29800	22
467	20230530	123100	1047206900	29800	29800	29800	29800	23
468	20230530	123000	1046521500	29800	29900	29900	29800	44
469	20230530	122900	1045209800	29900	29900	29900	29900	0
470	20230530	122800	1045209800	29900	29900	29900	29900	0
471	20230530	122700	1045209800	29900	29900	29900	29900	11
472	20230530	122600	1044880900	29900	29900	29900	29900	0
473	20230530	122500	1044880900	29900	29900	29900	29900	0
474	20230530	122400	1044880900	29900	29900	29900	29900	3
475	20230530	122300	1044791200	29750	29750	29750	29750	0
476	20230530	122200	1044791200	29750	29750	29750	29750	27
477	20230530	122100	1043987950	29750	29750	29750	29750	32
478	20230530	122000	1043035950	29750	29750	29750	29750	16
479	20230530	121900	1042559950	29750	29800	29800	29750	13
480	20230530	121800	1042173150	29800	29800	29800	29800	27
481	20230530	121700	1041368550	29850	29850	29850	29850	21
482	20230530	121600	1040741700	29850	29850	29850	29800	68
483	20230530	121500	1038712500	29900	29950	29950	29900	103
484	20230530	121400	1035632650	29950	29950	29950	29950	161
485	20230530	121300	1030810700	29950	29950	29950	29950	5
486	20230530	121200	1030660950	29950	29950	29950	29950	0
487	20230530	121100	1030660950	29950	29950	29950	29950	2
488	20230530	121000	1030601050	29950	29950	29950	29950	5
489	20230530	120900	1030451300	29950	29950	29950	29950	3
490	20230530	120800	1030361450	29950	29950	29950	29950	0
491	20230530	120700	1030361450	29950	29950	29950	29950	5
492	20230530	120600	1030211700	29950	29950	29950	29950	6
493	20230530	120500	1030032000	29950	29950	29950	29950	5
494	20230530	120400	1029882250	29950	29950	29950	29950	0
495	20230530	120300	1029882250	29950	29950	29950	29950	22
496	20230530	120200	1029223350	29950	29950	29950	29950	11
497	20230530	120100	1028893900	29900	29900	29900	29900	0
498	20230530	120000	1028893900	29900	29900	29900	29900	1
499	20230530	115900	1028864000	29950	29950	29950	29950	5
500	20230530	115800	1028714250	29900	29900	29900	29900	0
501	20230530	115700	1028714250	29900	29900	29900	29900	0
502	20230530	115600	1028714250	29900	29900	29900	29900	0
503	20230530	115500	1028714250	29900	29900	29900	29900	11
504	20230530	115400	1028385350	29950	29950	29950	29950	0
505	20230530	115300	1028385350	29950	29950	29950	29950	81
506	20230530	115200	1025959400	30000	30000	30000	30000	0
507	20230530	115100	1025959400	30000	30000	30000	30000	5
508	20230530	115000	1025809400	30000	30000	30000	30000	0
509	20230530	114900	1025809400	30000	30000	30000	30000	0
510	20230530	114800	1025809400	30000	30000	30000	30000	5
511	20230530	114700	1025659400	30000	30000	30000	30000	70
512	20230530	114600	1023559400	30000	30000	30000	30000	32
513	20230530	114500	1022599400	30000	30000	30000	30000	68
514	20230530	114400	1020559400	29950	29950	29950	29950	5
515	20230530	114300	1020409650	30000	30000	30000	30000	0
516	20230530	114200	1020409650	30000	30000	30000	30000	5
517	20230530	114100	1020259650	30000	30000	30000	30000	0
518	20230530	114000	1020259650	30000	30000	30000	30000	0
519	20230530	113900	1020259650	30000	30000	30000	30000	111
520	20230530	113800	1016929650	30000	30000	30000	30000	0
521	20230530	113700	1016929650	30000	30050	30050	30000	78
522	20230530	113600	1014589400	30000	30000	30000	30000	48
523	20230530	113500	1013149400	30000	30000	30000	30000	12
524	20230530	113400	1012789400	30000	30000	30000	30000	5
525	20230530	113300	1012639400	30000	30000	30000	30000	11
526	20230530	113200	1012309400	29950	29900	29950	29900	129
527	20230530	113100	1008447850	29850	29850	29850	29850	0
528	20230530	113000	1008447850	29850	29850	29850	29850	53
529	20230530	112900	1006865800	29850	29850	29850	29850	5
530	20230530	112800	1006716550	29750	29750	29750	29750	0
531	20230530	112700	1006716550	29750	29750	29750	29750	0
532	20230530	112600	1006716550	29750	29750	29750	29750	0
533	20230530	112500	1006716550	29750	29750	29750	29750	0
534	20230530	112400	1006716550	29750	29750	29750	29750	0
535	20230530	112300	1006716550	29750	29750	29750	29750	536
536	20230530	112200	990770550	29800	29800	29800	29800	142
537	20230530	112100	986538950	29800	29850	29850	29750	1105
538	20230530	112000	953612300	29900	29850	29900	29800	116
539	20230530	111900	950148500	29900	29900	29900	29900	8
540	20230530	111800	949909300	29850	29900	29900	29850	9
541	20230530	111700	949640400	29900	29900	29900	29900	1
542	20230530	111600	949610500	29900	29900	29900	29900	0
543	20230530	111500	949610500	29900	29850	29900	29850	75
544	20230530	111400	947371500	29900	29900	29900	29900	34
545	20230530	111300	946354900	29900	29900	29900	29900	5
546	20230530	111200	946205400	29900	29900	29900	29900	0
547	20230530	111100	946205400	29900	29900	29900	29900	0
548	20230530	111000	946205400	29900	29900	29900	29900	5
549	20230530	110900	946055900	29900	29900	29900	29900	0
550	20230530	110800	946055900	29900	29900	29900	29900	0
551	20230530	110700	946055900	29900	29900	29900	29900	31
552	20230530	110600	945129000	29950	29950	29950	29950	0
553	20230530	110500	945129000	29950	29950	29950	29950	0
554	20230530	110400	945129000	29950	29900	29950	29900	11
555	20230530	110300	944799850	29900	29900	29900	29900	93
556	20230530	110200	942019150	29850	29950	29950	29850	47
557	20230530	110100	940613650	29850	29850	29850	29850	0
558	20230530	110000	940613650	29850	29850	29850	29850	1
559	20230530	105900	940583800	29900	29900	29900	29900	50
560	20230530	105800	939088800	29950	29900	29950	29900	500
561	20230530	105700	924127400	29900	29850	29900	29850	256
562	20230530	105600	916485750	29850	29850	29850	29850	59
563	20230530	105500	914724600	29850	29850	29850	29850	36
564	20230530	105400	913650000	29900	29900	29900	29900	0
565	20230530	105300	913650000	29900	29900	29900	29900	5
566	20230530	105200	913500500	29850	29850	29850	29850	4
567	20230530	105100	913381100	29850	29850	29850	29850	135
568	20230530	105000	909351350	29850	29850	29850	29850	39
569	20230530	104900	908187200	29850	29850	29850	29850	44
570	20230530	104800	906873800	29800	29900	29900	29800	6
571	20230530	104700	906694500	29900	29900	29900	29900	24
572	20230530	104600	905976900	29850	29900	29900	29850	22
573	20230530	104500	905320150	29900	29900	29900	29900	5
574	20230530	104400	905170650	29900	29900	29900	29900	3
575	20230530	104300	905080950	29900	29900	29900	29900	0
576	20230530	104200	905080950	29900	29850	29900	29850	25
577	20230530	104100	904334450	29850	29850	29850	29850	55
578	20230530	104000	902692700	29850	29850	29850	29850	0
579	20230530	103900	902692700	29850	29800	29850	29800	65
580	20230530	103800	900752500	29800	29850	29850	29800	23
581	20230530	103700	900066000	29850	29850	29850	29850	149
582	20230530	103600	895618350	29850	29800	29850	29800	75
583	20230530	103500	893380300	29800	29800	29800	29800	0
584	20230530	103400	893380300	29800	29700	29800	29700	124
585	20230530	103300	889695100	29750	29750	29750	29750	269
586	20230530	103200	881692350	29700	29700	29700	29700	0
587	20230530	103100	881692350	29700	29700	29700	29700	45
588	20230530	103000	880355850	29750	29750	29750	29750	5
589	20230530	102900	880207100	29750	29750	29750	29750	5
590	20230530	102800	880058350	29750	29850	29850	29750	788
591	20230530	102700	856593900	29950	29900	29950	29900	213
592	20230530	102600	850223650	29900	29900	29900	29900	189
593	20230530	102500	844572550	29900	29900	29900	29900	50
594	20230530	102400	843077550	29900	29950	29950	29900	224
595	20230530	102300	836369000	29950	29950	29950	29950	1
596	20230530	102200	836339050	30000	30000	30000	30000	142
597	20230530	102100	832079050	29950	29950	29950	29950	443
598	20230530	102000	818811200	29950	29950	29950	29950	0
599	20230530	101900	818811200	29950	30000	30000	29950	561
600	20230530	101800	802008950	30000	29950	30000	29950	930
601	20230530	101700	774109200	30000	30000	30000	30000	5
602	20230530	101600	773959200	29950	29950	29950	29950	50
603	20230530	101500	772461700	30000	30000	30000	30000	5
604	20230530	101400	772311700	30000	30000	30000	29950	113
605	20230530	101300	768926700	30000	30000	30000	30000	0
606	20230530	101200	768926700	30000	30000	30000	30000	102
607	20230530	101100	765866700	30000	30000	30000	29950	266
608	20230530	101000	757899200	30000	30000	30000	30000	3
609	20230530	100900	757809200	30000	29950	30000	29950	230
610	20230530	100800	750909250	29950	30000	30000	29950	102
611	20230530	100700	747849500	30000	30000	30000	30000	35
612	20230530	100600	746799500	30000	30000	30000	30000	50
613	20230530	100500	745299500	29950	29950	29950	29950	0
614	20230530	100400	745299500	29950	29950	29950	29950	16
615	20230530	100300	744820300	29950	30000	30000	29950	381
616	20230530	100200	733408050	30000	30000	30000	29950	1390
617	20230530	100100	691735050	30000	29800	30000	29800	1684
618	20230530	100000	641359500	29800	29800	29800	29800	135
619	20230530	095900	637336500	29800	29750	29800	29750	1250
620	20230530	095800	600110900	29750	29700	29750	29700	154
621	20230530	095700	595535300	29700	29700	29700	29700	190
622	20230530	095600	589892300	29600	29600	29600	29600	26
623	20230530	095500	589122700	29600	29600	29600	29600	0
624	20230530	095400	589122700	29600	29650	29650	29600	353
625	20230530	095300	578671000	29700	29700	29700	29700	0
626	20230530	095200	578671000	29700	29700	29700	29700	8
627	20230530	095100	578433400	29700	29700	29700	29700	56
628	20230530	095000	576770200	29700	29700	29700	29700	47
629	20230530	094900	575374300	29700	29700	29700	29700	50
630	20230530	094800	573889300	29700	29650	29700	29650	151
631	20230530	094700	569405100	29650	29650	29650	29650	375
632	20230530	094600	558286350	29650	29750	29750	29650	30
633	20230530	094500	557394850	29700	29700	29700	29700	0
634	20230530	094400	557394850	29700	29700	29750	29700	129
635	20230530	094300	553563300	29700	29750	29750	29700	9
636	20230530	094200	553295600	29750	29750	29750	29750	0
637	20230530	094100	553295600	29750	29750	29750	29750	8
638	20230530	094000	553057600	29700	29700	29700	29700	14
639	20230530	093900	552641800	29750	29650	29750	29650	171
640	20230530	093800	547562550	29650	29650	29800	29650	820
641	20230530	093700	523186750	29650	29650	29650	29650	30
642	20230530	093600	522297250	29650	29650	29650	29650	60
643	20230530	093500	520518250	29650	29650	29650	29650	0
644	20230530	093400	520518250	29650	29650	29650	29650	111
645	20230530	093300	517227100	29600	29550	29600	29550	562
646	20230530	093200	500609500	29550	29700	29700	29550	450
647	20230530	093100	487305450	29750	29650	29800	29650	1189
648	20230530	093000	451977650	29650	29650	29650	29400	1008
649	20230530	092900	422250700	29400	29650	29650	29400	1194
650	20230530	092800	387055050	29500	29850	29850	29500	2369
651	20230530	092700	316879800	29900	29900	29900	29900	0
652	20230530	092600	316879800	29900	29700	29900	29700	2956
653	20230530	092500	228869700	29700	29700	29700	29700	24
654	20230530	092400	228156900	29700	29700	29700	29700	0
655	20230530	092300	228156900	29700	29650	29800	29650	732
656	20230530	092200	206386950	29700	29600	29700	29500	2111
657	20230530	092100	144049550	29600	29600	29600	29600	4
658	20230530	092000	143931150	29700	29700	29700	29700	12
659	20230530	091900	143574750	29700	29750	29750	29700	64
660	20230530	091800	141673450	29700	29700	29700	29700	1
661	20230530	091700	141643750	29700	29650	29700	29650	31
662	20230530	091600	140723300	29700	29600	29700	29600	176
663	20230530	091500	135503900	29550	29550	29550	29550	0
664	20230530	091400	135503900	29550	29600	29700	29550	461
665	20230530	091300	121840500	29600	29550	29600	29550	6
666	20230530	091200	121663150	29550	29550	29550	29550	68
667	20230530	091100	119653750	29550	29550	29550	29550	1
668	20230530	091000	119624200	29550	29600	29600	29550	224
669	20230530	090900	113004400	29550	29550	29600	29550	14
670	20230530	090800	112590500	29600	29650	29650	29600	506
671	20230530	090700	97597150	29650	29650	29700	29550	594
672	20230530	090600	80014200	29700	29650	29700	29650	13
673	20230530	090500	79628150	29850	29850	29850	29700	281
674	20230530	090400	71273650	29850	29850	29850	29850	36
675	20230530	090300	70199050	29800	29850	29850	29800	8
676	20230530	090200	69960350	29850	30050	30050	29800	526
677	20230530	090100	54207900	30000	29850	30150	29850	769
678	20230530	090000	31107850	29700	29650	29700	29650	1049