KissMeData/214430/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	203100	920166850	23300	23300	23300	23300	501
3	20230531	203000	920166850	23300	23300	23300	23300	0
4	20230531	202900	920166850	23300	23300	23300	23300	0
5	20230531	202800	920166850	23300	23300	23300	23300	0
6	20230531	202700	920166850	23300	23300	23300	23300	0
7	20230531	202600	920166850	23300	23300	23300	23300	0
8	20230531	202500	920166850	23300	23300	23300	23300	0
9	20230531	202400	920166850	23300	23300	23300	23300	0
10	20230531	202300	920166850	23300	23300	23300	23300	0
11	20230531	202200	920166850	23300	23300	23300	23300	0
12	20230531	202100	920166850	23300	23300	23300	23300	0
13	20230531	202000	920166850	23300	23300	23300	23300	0
14	20230531	201900	920166850	23300	23300	23300	23300	0
15	20230531	201800	920166850	23300	23300	23300	23300	0
16	20230531	201700	920166850	23300	23300	23300	23300	0
17	20230531	201600	920166850	23300	23300	23300	23300	0
18	20230531	201500	920166850	23300	23300	23300	23300	0
19	20230531	201400	920166850	23300	23300	23300	23300	0
20	20230531	201300	920166850	23300	23300	23300	23300	0
21	20230531	201200	920166850	23300	23300	23300	23300	0
22	20230531	201100	920166850	23300	23300	23300	23300	0
23	20230531	201000	920166850	23300	23300	23300	23300	0
24	20230531	200900	920166850	23300	23300	23300	23300	0
25	20230531	200800	920166850	23300	23300	23300	23300	0
26	20230531	200700	920166850	23300	23300	23300	23300	0
27	20230531	200600	920166850	23300	23300	23300	23300	0
28	20230531	200500	920166850	23300	23300	23300	23300	0
29	20230531	200400	920166850	23300	23300	23300	23300	0
30	20230531	200300	920166850	23300	23300	23300	23300	0
31	20230531	200200	920166850	23300	23300	23300	23300	0
32	20230531	200100	920166850	23300	23300	23300	23300	501
33	20230531	200000	920166850	23300	23300	23300	23300	0
34	20230531	195900	920166850	23300	23300	23300	23300	0
35	20230531	195800	920166850	23300	23300	23300	23300	0
36	20230531	195700	920166850	23300	23300	23300	23300	0
37	20230531	195600	920166850	23300	23300	23300	23300	0
38	20230531	195500	920166850	23300	23300	23300	23300	0
39	20230531	195400	920166850	23300	23300	23300	23300	0
40	20230531	195300	920166850	23300	23300	23300	23300	0
41	20230531	195200	920166850	23300	23300	23300	23300	0
42	20230531	195100	920166850	23300	23300	23300	23300	0
43	20230531	195000	920166850	23300	23300	23300	23300	0
44	20230531	194900	920166850	23300	23300	23300	23300	0
45	20230531	194800	920166850	23300	23300	23300	23300	0
46	20230531	194700	920166850	23300	23300	23300	23300	0
47	20230531	194600	920166850	23300	23300	23300	23300	0
48	20230531	194500	920166850	23300	23300	23300	23300	0
49	20230531	194400	920166850	23300	23300	23300	23300	0
50	20230531	194300	920166850	23300	23300	23300	23300	0
51	20230531	194200	920166850	23300	23300	23300	23300	0
52	20230531	194100	920166850	23300	23300	23300	23300	0
53	20230531	194000	920166850	23300	23300	23300	23300	0
54	20230531	193900	920166850	23300	23300	23300	23300	0
55	20230531	193800	920166850	23300	23300	23300	23300	0
56	20230531	193700	920166850	23300	23300	23300	23300	0
57	20230531	193600	920166850	23300	23300	23300	23300	0
58	20230531	193500	920166850	23300	23300	23300	23300	0
59	20230531	193400	920166850	23300	23300	23300	23300	0
60	20230531	193300	920166850	23300	23300	23300	23300	0
61	20230531	193200	920166850	23300	23300	23300	23300	0
62	20230531	193100	920166850	23300	23300	23300	23300	501
63	20230531	193000	920166850	23300	23300	23300	23300	0
64	20230531	192900	920166850	23300	23300	23300	23300	0
65	20230531	192800	920166850	23300	23300	23300	23300	0
66	20230531	192700	920166850	23300	23300	23300	23300	0
67	20230531	192600	920166850	23300	23300	23300	23300	0
68	20230531	192500	920166850	23300	23300	23300	23300	0
69	20230531	192400	920166850	23300	23300	23300	23300	0
70	20230531	192300	920166850	23300	23300	23300	23300	0
71	20230531	192200	920166850	23300	23300	23300	23300	0
72	20230531	192100	920166850	23300	23300	23300	23300	0
73	20230531	192000	920166850	23300	23300	23300	23300	0
74	20230531	191900	920166850	23300	23300	23300	23300	0
75	20230531	191800	920166850	23300	23300	23300	23300	0
76	20230531	191700	920166850	23300	23300	23300	23300	0
77	20230531	191600	920166850	23300	23300	23300	23300	0
78	20230531	191500	920166850	23300	23300	23300	23300	0
79	20230531	191400	920166850	23300	23300	23300	23300	0
80	20230531	191300	920166850	23300	23300	23300	23300	0
81	20230531	191200	920166850	23300	23300	23300	23300	0
82	20230531	191100	920166850	23300	23300	23300	23300	0
83	20230531	191000	920166850	23300	23300	23300	23300	0
84	20230531	190900	920166850	23300	23300	23300	23300	0
85	20230531	190800	920166850	23300	23300	23300	23300	0
86	20230531	190700	920166850	23300	23300	23300	23300	0
87	20230531	190600	920166850	23300	23300	23300	23300	0
88	20230531	190500	920166850	23300	23300	23300	23300	0
89	20230531	190400	920166850	23300	23300	23300	23300	0
90	20230531	190300	920166850	23300	23300	23300	23300	0
91	20230531	190200	920166850	23300	23300	23300	23300	0
92	20230531	190100	920166850	23300	23300	23300	23300	501
93	20230531	190000	920166850	23300	23300	23300	23300	0
94	20230531	185900	920166850	23300	23300	23300	23300	0
95	20230531	185800	920166850	23300	23300	23300	23300	0
96	20230531	185700	920166850	23300	23300	23300	23300	0
97	20230531	185600	920166850	23300	23300	23300	23300	0
98	20230531	185500	920166850	23300	23300	23300	23300	0
99	20230531	185400	920166850	23300	23300	23300	23300	0
100	20230531	185300	920166850	23300	23300	23300	23300	0
101	20230531	185200	920166850	23300	23300	23300	23300	0
102	20230531	185100	920166850	23300	23300	23300	23300	0
103	20230531	185000	920166850	23300	23300	23300	23300	0
104	20230531	184900	920166850	23300	23300	23300	23300	0
105	20230531	184800	920166850	23300	23300	23300	23300	0
106	20230531	184700	920166850	23300	23300	23300	23300	0
107	20230531	184600	920166850	23300	23300	23300	23300	0
108	20230531	184500	920166850	23300	23300	23300	23300	0
109	20230531	184400	920166850	23300	23300	23300	23300	0
110	20230531	184300	920166850	23300	23300	23300	23300	0
111	20230531	184200	920166850	23300	23300	23300	23300	0
112	20230531	184100	920166850	23300	23300	23300	23300	0
113	20230531	184000	920166850	23300	23300	23300	23300	0
114	20230531	183900	920166850	23300	23300	23300	23300	0
115	20230531	183800	920166850	23300	23300	23300	23300	0
116	20230531	183700	920166850	23300	23300	23300	23300	0
117	20230531	183600	920166850	23300	23300	23300	23300	0
118	20230531	183500	920166850	23300	23300	23300	23300	0
119	20230531	183400	920166850	23300	23300	23300	23300	0
120	20230531	183300	920166850	23300	23300	23300	23300	0
121	20230531	183200	920166850	23300	23300	23300	23300	0
122	20230531	183100	920166850	23300	23300	23300	23300	501
123	20230531	183000	920166850	23300	23300	23300	23300	0
124	20230531	182900	920166850	23300	23300	23300	23300	0
125	20230531	182800	920166850	23300	23300	23300	23300	0
126	20230531	182700	920166850	23300	23300	23300	23300	0
127	20230531	182600	920166850	23300	23300	23300	23300	0
128	20230531	182500	920166850	23300	23300	23300	23300	0
129	20230531	182400	920166850	23300	23300	23300	23300	0
130	20230531	182300	920166850	23300	23300	23300	23300	0
131	20230531	182200	920166850	23300	23300	23300	23300	0
132	20230531	182100	920166850	23300	23300	23300	23300	0
133	20230531	182000	920166850	23300	23300	23300	23300	0
134	20230531	181900	920166850	23300	23300	23300	23300	0
135	20230531	181800	920166850	23300	23300	23300	23300	0
136	20230531	181700	920166850	23300	23300	23300	23300	0
137	20230531	181600	920166850	23300	23300	23300	23300	0
138	20230531	181500	920166850	23300	23300	23300	23300	0
139	20230531	181400	920166850	23300	23300	23300	23300	0
140	20230531	181300	920166850	23300	23300	23300	23300	0
141	20230531	181200	920166850	23300	23300	23300	23300	0
142	20230531	181100	920166850	23300	23300	23300	23300	0
143	20230531	181000	920166850	23300	23300	23300	23300	0
144	20230531	180900	920166850	23300	23300	23300	23300	0
145	20230531	180800	920166850	23300	23300	23300	23300	0
146	20230531	180700	920166850	23300	23300	23300	23300	0
147	20230531	180600	920166850	23300	23300	23300	23300	0
148	20230531	180500	920166850	23300	23300	23300	23300	0
149	20230531	180400	920166850	23300	23300	23300	23300	0
150	20230531	180300	920166850	23300	23300	23300	23300	0
151	20230531	180200	920166850	23300	23300	23300	23300	0
152	20230531	180100	920166850	23300	23300	23300	23300	501
153	20230531	180000	920166850	23300	23300	23300	23300	0
154	20230531	175900	920166850	23300	23300	23300	23300	0
155	20230531	175800	920166850	23300	23300	23300	23300	0
156	20230531	175700	920166850	23300	23300	23300	23300	0
157	20230531	175600	920166850	23300	23300	23300	23300	0
158	20230531	175500	920166850	23300	23300	23300	23300	0
159	20230531	175400	920166850	23300	23300	23300	23300	0
160	20230531	175300	920166850	23300	23300	23300	23300	0
161	20230531	175200	920166850	23300	23300	23300	23300	0
162	20230531	175100	920166850	23300	23300	23300	23300	0
163	20230531	175000	920166850	23300	23300	23300	23300	0
164	20230531	174900	920166850	23300	23300	23300	23300	0
165	20230531	174800	920166850	23300	23300	23300	23300	0
166	20230531	174700	920166850	23300	23300	23300	23300	0
167	20230531	174600	920166850	23300	23300	23300	23300	0
168	20230531	174500	920166850	23300	23300	23300	23300	0
169	20230531	174400	920166850	23300	23300	23300	23300	0
170	20230531	174300	920166850	23300	23300	23300	23300	0
171	20230531	174200	920166850	23300	23300	23300	23300	0
172	20230531	174100	920166850	23300	23300	23300	23300	0
173	20230531	174000	920166850	23300	23300	23300	23300	0
174	20230531	173900	920166850	23300	23300	23300	23300	0
175	20230531	173800	920166850	23300	23300	23300	23300	0
176	20230531	173700	920166850	23300	23300	23300	23300	0
177	20230531	173600	920166850	23300	23300	23300	23300	0
178	20230531	173500	920166850	23300	23300	23300	23300	0
179	20230531	173400	920166850	23300	23300	23300	23300	0
180	20230531	173300	920166850	23300	23300	23300	23300	0
181	20230531	173200	920166850	23300	23300	23300	23300	0
182	20230531	173100	920166850	23300	23300	23300	23300	501
183	20230531	173000	920166850	23300	23300	23300	23300	0
184	20230531	172900	920166850	23300	23300	23300	23300	0
185	20230531	172800	920166850	23300	23300	23300	23300	0
186	20230531	172700	920166850	23300	23300	23300	23300	0
187	20230531	172600	920166850	23300	23300	23300	23300	0
188	20230531	172500	920166850	23300	23300	23300	23300	0
189	20230531	172400	920166850	23300	23300	23300	23300	0
190	20230531	172300	920166850	23300	23300	23300	23300	0
191	20230531	172200	920166850	23300	23300	23300	23300	0
192	20230531	172100	920166850	23300	23300	23300	23300	0
193	20230531	172000	920166850	23300	23300	23300	23300	0
194	20230531	171900	920166850	23300	23300	23300	23300	0
195	20230531	171800	920166850	23300	23300	23300	23300	0
196	20230531	171700	920166850	23300	23300	23300	23300	0
197	20230531	171600	920166850	23300	23300	23300	23300	0
198	20230531	171500	920166850	23300	23300	23300	23300	0
199	20230531	171400	920166850	23300	23300	23300	23300	0
200	20230531	171300	920166850	23300	23300	23300	23300	0
201	20230531	171200	920166850	23300	23300	23300	23300	0
202	20230531	171100	920166850	23300	23300	23300	23300	0
203	20230531	171000	920166850	23300	23300	23300	23300	0
204	20230531	170900	920166850	23300	23300	23300	23300	0
205	20230531	170800	920166850	23300	23300	23300	23300	0
206	20230531	170700	920166850	23300	23300	23300	23300	0
207	20230531	170600	920166850	23300	23300	23300	23300	0
208	20230531	170500	920166850	23300	23300	23300	23300	0
209	20230531	170400	920166850	23300	23300	23300	23300	0
210	20230531	170300	920166850	23300	23300	23300	23300	0
211	20230531	170200	920166850	23300	23300	23300	23300	0
212	20230531	170100	920166850	23300	23300	23300	23300	501
213	20230531	170000	920166850	23300	23300	23300	23300	0
214	20230531	165900	920166850	23300	23300	23300	23300	0
215	20230531	165800	920166850	23300	23300	23300	23300	0
216	20230531	165700	920166850	23300	23300	23300	23300	0
217	20230531	165600	920166850	23300	23300	23300	23300	0
218	20230531	165500	920166850	23300	23300	23300	23300	0
219	20230531	165400	920166850	23300	23300	23300	23300	0
220	20230531	165300	920166850	23300	23300	23300	23300	0
221	20230531	165200	920166850	23300	23300	23300	23300	0
222	20230531	165100	920166850	23300	23300	23300	23300	0
223	20230531	165000	920166850	23300	23300	23300	23300	0
224	20230531	164900	920166850	23300	23300	23300	23300	0
225	20230531	164800	920166850	23300	23300	23300	23300	0
226	20230531	164700	920166850	23300	23300	23300	23300	0
227	20230531	164600	920166850	23300	23300	23300	23300	0
228	20230531	164500	920166850	23300	23300	23300	23300	0
229	20230531	164400	920166850	23300	23300	23300	23300	0
230	20230531	164300	920166850	23300	23300	23300	23300	0
231	20230531	164200	920166850	23300	23300	23300	23300	0
232	20230531	164100	920166850	23300	23300	23300	23300	0
233	20230531	164000	920166850	23300	23300	23300	23300	0
234	20230531	163900	920166850	23300	23300	23300	23300	0
235	20230531	163800	920166850	23300	23300	23300	23300	0
236	20230531	163700	920166850	23300	23300	23300	23300	0
237	20230531	163600	920166850	23300	23300	23300	23300	0
238	20230531	163500	920166850	23300	23300	23300	23300	0
239	20230531	163400	920166850	23300	23300	23300	23300	0
240	20230531	163300	920166850	23300	23300	23300	23300	0
241	20230531	163200	920166850	23300	23300	23300	23300	0
242	20230531	163100	920166850	23300	23300	23300	23300	501
243	20230531	163000	920166850	23300	23300	23300	23300	0
244	20230531	162900	920166850	23300	23300	23300	23300	0
245	20230531	162800	920166850	23300	23300	23300	23300	0
246	20230531	162700	920166850	23300	23300	23300	23300	0
247	20230531	162600	920166850	23300	23300	23300	23300	0
248	20230531	162500	920166850	23300	23300	23300	23300	0
249	20230531	162400	920166850	23300	23300	23300	23300	0
250	20230531	162300	920166850	23300	23300	23300	23300	0
251	20230531	162200	920166850	23300	23300	23300	23300	0
252	20230531	162100	920166850	23300	23300	23300	23300	0
253	20230531	162000	920166850	23300	23300	23300	23300	0
254	20230531	161900	920166850	23300	23300	23300	23300	0
255	20230531	161800	920166850	23300	23300	23300	23300	0
256	20230531	161700	920166850	23300	23300	23300	23300	0
257	20230531	161600	920166850	23300	23300	23300	23300	0
258	20230531	161500	920166850	23300	23300	23300	23300	0
259	20230531	161400	920166850	23300	23300	23300	23300	0
260	20230531	161300	920166850	23300	23300	23300	23300	0
261	20230531	161200	920166850	23300	23300	23300	23300	0
262	20230531	161100	920166850	23300	23300	23300	23300	0
263	20230531	161000	920166850	23300	23300	23300	23300	0
264	20230531	160900	920166850	23300	23300	23300	23300	0
265	20230531	160800	920166850	23300	23300	23300	23300	0
266	20230531	160700	920166850	23300	23300	23300	23300	0
267	20230531	160600	920166850	23300	23300	23300	23300	0
268	20230531	160500	920166850	23300	23300	23300	23300	0
269	20230531	160400	920166850	23300	23300	23300	23300	0
270	20230531	160300	920166850	23300	23300	23300	23300	0
271	20230531	160200	920166850	23300	23300	23300	23300	0
272	20230531	160100	920166850	23300	23300	23300	23300	501
273	20230531	160000	920166850	23300	23300	23300	23300	0
274	20230531	155900	920166850	23300	23300	23300	23300	0
275	20230531	155800	920166850	23300	23300	23300	23300	0
276	20230531	155700	920166850	23300	23300	23300	23300	0
277	20230531	155600	920166850	23300	23300	23300	23300	0
278	20230531	155500	920166850	23300	23300	23300	23300	0
279	20230531	155400	920166850	23300	23300	23300	23300	0
280	20230531	155300	920166850	23300	23300	23300	23300	0
281	20230531	155200	920166850	23300	23300	23300	23300	0
282	20230531	155100	920166850	23300	23300	23300	23300	0
283	20230531	155000	920166850	23300	23300	23300	23300	0
284	20230531	154900	920166850	23300	23300	23300	23300	0
285	20230531	154800	920166850	23300	23300	23300	23300	0
286	20230531	154700	920166850	23300	23300	23300	23300	0
287	20230531	154600	920166850	23300	23300	23300	23300	0
288	20230531	154500	920166850	23300	23300	23300	23300	0
289	20230531	154400	920166850	23300	23300	23300	23300	0
290	20230531	154300	920166850	23300	23300	23300	23300	0
291	20230531	154200	920166850	23300	23300	23300	23300	0
292	20230531	154100	920166850	23300	23300	23300	23300	0
293	20230531	154000	920166850	23300	23300	23300	23300	0
294	20230531	153900	920166850	23300	23300	23300	23300	0
295	20230531	153800	920166850	23300	23300	23300	23300	0
296	20230531	153700	920166850	23300	23300	23300	23300	0
297	20230531	153600	920166850	23300	23300	23300	23300	0
298	20230531	153500	920166850	23300	23300	23300	23300	0
299	20230531	153400	920166850	23300	23300	23300	23300	0
300	20230531	153300	920166850	23300	23300	23300	23300	0
301	20230531	153200	920166850	23300	23300	23300	23300	0
302	20230531	153100	920166850	23300	23300	23300	23300	501
303	20230531	153000	920166850	23300	23300	23300	23300	501
304	20230531	152900	908493550	23300	23300	23300	23300	0
305	20230531	152800	908493550	23300	23300	23300	23300	0
306	20230531	152700	908493550	23300	23300	23300	23300	0
307	20230531	152600	908493550	23300	23300	23300	23300	0
308	20230531	152500	908493550	23300	23300	23300	23300	0
309	20230531	152400	908493550	23300	23300	23300	23300	0
310	20230531	152300	908493550	23300	23300	23300	23300	0
311	20230531	152200	908493550	23300	23300	23300	23300	0
312	20230531	152100	908493550	23300	23300	23300	23300	0
313	20230531	152000	908493550	23300	23300	23300	23300	0
314	20230531	151900	908493550	23300	23300	23300	23300	13
315	20230531	151800	908190650	23250	23250	23300	23250	226
316	20230531	151700	902926400	23300	23200	23300	23200	164
317	20230531	151600	899117250	23200	23200	23200	23200	3
318	20230531	151500	899047650	23200	23200	23200	23200	19
319	20230531	151400	898606850	23200	23200	23200	23200	5
320	20230531	151300	898490850	23200	23200	23400	23200	29
321	20230531	151200	897816550	23200	23200	23200	23200	7
322	20230531	151100	897654150	23200	23200	23200	23200	8
323	20230531	151000	897468550	23200	23200	23200	23200	47
324	20230531	150900	896378150	23200	23200	23200	23200	9
325	20230531	150800	896169350	23250	23200	23250	23200	7
326	20230531	150700	896006900	23200	23200	23200	23200	6
327	20230531	150600	895867700	23200	23200	23200	23200	11
328	20230531	150500	895612500	23200	23200	23250	23200	12
329	20230531	150400	895333850	23200	23200	23200	23200	7
330	20230531	150300	895171450	23200	23200	23200	23200	8
331	20230531	150200	894985850	23200	23200	23200	23200	5
332	20230531	150100	894869850	23200	23200	23200	23200	9
333	20230531	150000	894661050	23200	23150	23200	23150	7
334	20230531	145900	894498850	23150	23300	23300	23150	4288
335	20230531	145800	795129100	23300	23300	23300	23300	5
336	20230531	145700	795012600	23300	23250	23300	23200	243
337	20230531	145600	789362700	23200	23200	23200	23200	0
338	20230531	145500	789362700	23200	23200	23200	23200	1
339	20230531	145400	789339500	23200	23200	23200	23200	301
340	20230531	145300	782356300	23150	23150	23150	23150	235
341	20230531	145200	776916050	23150	23150	23150	23150	468
342	20230531	145100	766081850	23150	23150	23150	23150	1
343	20230531	145000	766058700	23150	23200	23250	23150	535
344	20230531	144900	753645150	23200	23200	23200	23200	1
345	20230531	144800	753621950	23200	23200	23200	23200	0
346	20230531	144700	753621950	23200	23200	23200	23200	66
347	20230531	144600	752090750	23200	23250	23250	23200	15
348	20230531	144500	751742050	23200	23200	23200	23200	1
349	20230531	144400	751718850	23200	23200	23200	23200	0
350	20230531	144300	751718850	23200	23200	23200	23200	1
351	20230531	144200	751695650	23200	23200	23200	23200	1
352	20230531	144100	751672450	23200	23200	23200	23200	63
353	20230531	144000	750210850	23250	23250	23250	23250	248
354	20230531	143900	744444850	23250	23300	23300	23250	3
355	20230531	143800	744375000	23250	23250	23250	23250	1
356	20230531	143700	744351750	23200	23200	23200	23200	1
357	20230531	143600	744328550	23400	23350	23400	23350	500
358	20230531	143500	732636750	23150	23150	23150	23150	66
359	20230531	143400	731108850	23150	23150	23150	23150	1
360	20230531	143300	731085700	23150	23150	23150	23150	23
361	20230531	143200	730553250	23150	23300	23300	23150	683
362	20230531	143100	714639500	23300	23200	23300	23150	85
363	20230531	143000	712664900	23200	23200	23200	23200	1
364	20230531	142900	712641700	23250	23200	23250	23200	68
365	20230531	142800	711064000	23200	23200	23200	23200	0
366	20230531	142700	711064000	23200	23200	23200	23200	1
367	20230531	142600	711040800	23200	23200	23200	23200	1
368	20230531	142500	711017600	23200	23200	23200	23200	2
369	20230531	142400	710971200	23200	23200	23200	23200	1
370	20230531	142300	710948000	23200	23200	23200	23200	2
371	20230531	142200	710901600	23200	23200	23200	23200	65
372	20230531	142100	709393600	23200	23200	23200	23200	0
373	20230531	142000	709393600	23200	23200	23200	23200	1
374	20230531	141900	709370400	23200	23200	23200	23200	1
375	20230531	141800	709347200	23200	23200	23200	23200	1
376	20230531	141700	709324000	23200	23200	23200	23200	10
377	20230531	141600	709092000	23200	23200	23200	23200	66
378	20230531	141500	707560800	23200	23200	23200	23200	1
379	20230531	141400	707537600	23200	23200	23200	23200	601
380	20230531	141300	693594400	23200	23200	23200	23200	0
381	20230531	141200	693594400	23200	23200	23200	23200	1
382	20230531	141100	693571200	23200	23200	23200	23200	1
383	20230531	141000	693548000	23200	23250	23250	23200	62
384	20230531	140900	692109100	23300	23300	23300	23300	1
385	20230531	140800	692085800	23250	23250	23250	23250	1
386	20230531	140700	692062550	23200	23250	23250	23200	2
387	20230531	140600	692016100	23200	23200	23200	23200	1
388	20230531	140500	691992900	23200	23200	23200	23200	1
389	20230531	140400	691969700	23200	23250	23250	23200	66
390	20230531	140300	690438300	23250	23250	23250	23250	1
391	20230531	140200	690415050	23250	23250	23250	23250	1
392	20230531	140100	690391800	23200	23200	23200	23200	1
393	20230531	140000	690368600	23200	23300	23350	23200	716
394	20230531	135900	673652550	23200	23200	23200	23200	1
395	20230531	135800	673629350	23200	23200	23200	23200	66
396	20230531	135700	672098150	23300	23300	23300	23300	11
397	20230531	135600	671841850	23200	23200	23200	23200	2
398	20230531	135500	671795450	23200	23200	23200	23200	1
399	20230531	135400	671772250	23200	23200	23200	23200	1
400	20230531	135300	671749050	23200	23200	23200	23200	0
401	20230531	135200	671749050	23200	23250	23250	23200	66
402	20230531	135100	670216400	23250	23250	23250	23250	1
403	20230531	135000	670193150	23250	23250	23250	23250	1
404	20230531	134900	670169900	23250	23250	23250	23250	0
405	20230531	134800	670169900	23250	23250	23250	23250	21
406	20230531	134700	669681650	23250	23200	23250	23200	2
407	20230531	134600	669635200	23200	23200	23200	23200	0
408	20230531	134500	669635200	23200	23200	23200	23200	67
409	20230531	134400	668080800	23200	23200	23200	23200	1
410	20230531	134300	668057600	23200	23200	23200	23200	1
411	20230531	134200	668034400	23200	23200	23200	23200	0
412	20230531	134100	668034400	23200	23200	23200	23200	1
413	20230531	134000	668011200	23200	23200	23200	23200	1
414	20230531	133900	667988000	23200	23200	23200	23200	63
415	20230531	133800	666526400	23200	23200	23200	23200	1
416	20230531	133700	666503200	23200	23200	23200	23200	1
417	20230531	133600	666480000	23200	23200	23200	23200	1
418	20230531	133500	666456800	23200	23200	23200	23200	1
419	20230531	133400	666433600	23200	23200	23200	23200	120
420	20230531	133300	663649600	23200	23200	23200	23200	65
421	20230531	133200	662141600	23200	23200	23200	23200	101
422	20230531	133100	659798400	23200	23200	23400	23200	32
423	20230531	133000	659055800	23200	23200	23200	23200	0
424	20230531	132900	659055800	23200	23200	23200	23200	3
425	20230531	132800	658986200	23200	23200	23200	23200	2
426	20230531	132700	658939800	23200	23250	23250	23200	67
427	20230531	132600	657384950	23400	23350	23400	23350	714
428	20230531	132500	640680950	23250	23250	23250	23250	1
429	20230531	132400	640657700	23250	23250	23250	23250	1
430	20230531	132300	640634450	23250	23250	23250	23250	39
431	20230531	132200	639727700	23250	23250	23250	23250	0
432	20230531	132100	639727700	23250	23350	23350	23200	565
433	20230531	132000	626581000	23350	23350	23350	23350	2
434	20230531	131900	626534300	23350	23350	23350	23350	1
435	20230531	131800	626510950	23400	23400	23400	23400	5
436	20230531	131700	626393950	23350	23300	23350	23300	4
437	20230531	131600	626300600	23300	23300	23300	23300	26
438	20230531	131500	625694800	23300	23300	23300	23300	63
439	20230531	131400	624226900	23300	23300	23300	23300	1
440	20230531	131300	624203600	23300	23300	23300	23300	1
441	20230531	131200	624180300	23300	23300	23300	23300	1
442	20230531	131100	624157000	23300	23300	23300	23300	2
443	20230531	131000	624110400	23300	23300	23300	23300	1
444	20230531	130900	624087100	23300	23350	23350	23300	64
445	20230531	130800	622593300	23350	23350	23350	23350	3
446	20230531	130700	622523250	23300	23300	23300	23300	14
447	20230531	130600	622197050	23300	23300	23300	23300	1
448	20230531	130500	622173750	23300	23400	23400	23300	55
449	20230531	130400	620886850	23400	23300	23400	23300	21
450	20230531	130300	620395550	23400	23400	23400	23400	1
451	20230531	130200	620372150	23300	23300	23300	23300	67
452	20230531	130100	618811050	23300	23300	23300	23300	1
453	20230531	130000	618787750	23300	23300	23300	23300	1
454	20230531	125900	618764450	23450	23300	23450	23300	715
455	20230531	125800	602006950	23300	23300	23300	23300	1
456	20230531	125700	601983650	23300	23300	23300	23300	2
457	20230531	125600	601937050	23300	23350	23350	23300	65
458	20230531	125500	600419750	23350	23350	23350	23350	0
459	20230531	125400	600419750	23350	23350	23350	23350	10
460	20230531	125300	600186250	23350	23350	23350	23350	12
461	20230531	125200	599906050	23350	23350	23350	23350	20
462	20230531	125100	599439050	23350	23350	23350	23350	0
463	20230531	125000	599439050	23350	23350	23350	23350	64
464	20230531	124900	597944650	23350	23350	23350	23350	0
465	20230531	124800	597944650	23350	23350	23350	23350	0
466	20230531	124700	597944650	23350	23350	23350	23350	0
467	20230531	124600	597944650	23350	23350	23350	23350	14
468	20230531	124500	597617750	23300	23300	23300	23300	0
469	20230531	124400	597617750	23300	23450	23450	23300	139
470	20230531	124300	594371900	23350	23350	23350	23350	0
471	20230531	124200	594371900	23350	23350	23350	23350	0
472	20230531	124100	594371900	23350	23350	23350	23350	66
473	20230531	124000	592830800	23350	23350	23350	23350	50
474	20230531	123900	591663300	23350	23350	23350	23350	35
475	20230531	123800	590846050	23350	23350	23350	23350	62
476	20230531	123700	589398350	23300	23300	23300	23300	0
477	20230531	123600	589398350	23300	23300	23300	23300	0
478	20230531	123500	589398350	23300	23300	23300	23300	0
479	20230531	123400	589398350	23300	23300	23300	23300	0
480	20230531	123300	589398350	23300	23300	23300	23300	1
481	20230531	123200	589375050	23300	23400	23400	23300	66
482	20230531	123100	587836250	23500	23500	23500	23500	0
483	20230531	123000	587836250	23500	23500	23500	23500	2
484	20230531	122900	587789250	23500	23350	23500	23350	907
485	20230531	122800	566489250	23300	23300	23300	23300	2
486	20230531	122700	566442650	23300	23300	23300	23300	0
487	20230531	122600	566442650	23300	23300	23300	23300	0
488	20230531	122500	566442650	23300	23300	23300	23300	65
489	20230531	122400	564928150	23300	23300	23300	23300	50
490	20230531	122300	563763150	23300	23300	23300	23300	0
491	20230531	122200	563763150	23300	23300	23300	23300	64
492	20230531	122100	562271950	23300	23300	23300	23300	0
493	20230531	122000	562271950	23300	23300	23300	23300	0
494	20230531	121900	562271950	23300	23300	23300	23300	79
495	20230531	121800	560431250	23300	23300	23300	23300	0
496	20230531	121700	560431250	23300	23300	23300	23300	0
497	20230531	121600	560431250	23300	23300	23300	23300	0
498	20230531	121500	560431250	23300	23300	23300	23300	0
499	20230531	121400	560431250	23300	23300	23300	23300	35
500	20230531	121300	559615750	23300	23300	23300	23300	64
501	20230531	121200	558124550	23400	23350	23400	23350	784
502	20230531	121100	539784000	23350	23350	23350	23350	0
503	20230531	121000	539784000	23350	23350	23350	23350	0
504	20230531	120900	539784000	23350	23350	23350	23350	65
505	20230531	120800	538266250	23350	23350	23350	23350	8
506	20230531	120700	538079450	23300	23300	23300	23300	62
507	20230531	120600	536634850	23400	23400	23400	23400	65
508	20230531	120500	535113850	23400	23400	23400	23400	0
509	20230531	120400	535113850	23400	23350	23400	23350	118
510	20230531	120300	532353550	23350	23350	23350	23350	123
511	20230531	120200	529481500	23400	23400	23400	23400	0
512	20230531	120100	529481500	23400	23450	23450	23400	166
513	20230531	120000	525592850	23450	23450	23450	23450	0
514	20230531	115900	525592850	23450	23450	23450	23450	0
515	20230531	115800	525592850	23450	23450	23450	23450	0
516	20230531	115700	525592850	23450	23450	23450	23450	1
517	20230531	115600	525569400	23450	23450	23450	23450	0
518	20230531	115500	525569400	23450	23350	23450	23350	79
519	20230531	115400	523723750	23400	23400	23400	23400	28
520	20230531	115300	523068550	23350	23350	23350	23350	0
521	20230531	115200	523068550	23350	23350	23350	23350	10
522	20230531	115100	522835050	23500	23500	23500	23500	0
523	20230531	115000	522835050	23500	23450	23500	23450	838
524	20230531	114900	503149650	23350	23350	23350	23350	64
525	20230531	114800	501655250	23400	23400	23400	23400	0
526	20230531	114700	501655250	23400	23400	23400	23400	0
527	20230531	114600	501655250	23400	23400	23400	23400	0
528	20230531	114500	501655250	23400	23400	23400	23400	500
529	20230531	114400	489955250	23300	23300	23300	23300	0
530	20230531	114300	489955250	23300	23300	23300	23300	0
531	20230531	114200	489955250	23300	23300	23300	23300	66
532	20230531	114100	488417450	23300	23300	23300	23300	0
533	20230531	114000	488417450	23300	23300	23300	23300	0
534	20230531	113900	488417450	23300	23300	23300	23300	21
535	20230531	113800	487928150	23300	23300	23300	23300	500
536	20230531	113700	476278150	23300	23300	23300	23300	0
537	20230531	113600	476278150	23300	23300	23300	23300	62
538	20230531	113500	474833550	23300	23300	23300	23300	1
539	20230531	113400	474810250	23300	23300	23300	23300	22
540	20230531	113300	474297650	23250	23250	23250	23250	0
541	20230531	113200	474297650	23250	23250	23250	23250	0
542	20230531	113100	474297650	23250	23250	23250	23250	0
543	20230531	113000	474297650	23250	23350	23400	23250	1147
544	20230531	112900	447467650	23350	23350	23350	23350	0
545	20230531	112800	447467650	23350	23350	23350	23350	200
546	20230531	112700	442797650	23350	23250	23350	23250	100
547	20230531	112600	440470200	23250	23250	23250	23250	25
548	20230531	112500	439888950	23250	23250	23250	23250	0
549	20230531	112400	439888950	23250	23350	23350	23250	108
550	20230531	112300	437373650	23350	23350	23350	23350	4
551	20230531	112200	437280250	23350	23350	23350	23350	32
552	20230531	112100	436533050	23200	23200	23200	23200	0
553	20230531	112000	436533050	23200	23200	23200	23200	0
554	20230531	111900	436533050	23200	23200	23200	23200	0
555	20230531	111800	436533050	23200	23300	23300	23200	778
556	20230531	111700	418442350	23300	23300	23300	23300	0
557	20230531	111600	418442350	23300	23300	23300	23300	50
558	20230531	111500	417277350	23350	23300	23350	23300	30
559	20230531	111400	416577350	23300	23300	23300	23300	20
560	20230531	111300	416111350	23300	23300	23300	23300	0
561	20230531	111200	416111350	23300	23300	23300	23300	135
562	20230531	111100	412965850	23350	23350	23350	23350	50
563	20230531	111000	411798350	23350	23350	23350	23350	0
564	20230531	110900	411798350	23350	23350	23350	23350	50
565	20230531	110800	410630850	23350	23350	23350	23350	1081
566	20230531	110700	385389500	23350	23350	23350	23350	14
567	20230531	110600	385062600	23350	23350	23350	23350	0
568	20230531	110500	385062600	23350	23350	23350	23350	182
569	20230531	110400	380812900	23350	23350	23350	23350	0
570	20230531	110300	380812900	23350	23350	23350	23350	0
571	20230531	110200	380812900	23350	23350	23350	23350	80
572	20230531	110100	378944900	23350	23350	23350	23350	70
573	20230531	110000	377310400	23300	23300	23300	23300	0
574	20230531	105900	377310400	23300	23300	23300	23300	64
575	20230531	105800	375819200	23350	23350	23350	23350	100
576	20230531	105700	373484200	23400	23400	23400	23400	0
577	20230531	105600	373484200	23400	23400	23400	23400	70
578	20230531	105500	371846200	23300	23300	23300	23300	10
579	20230531	105400	371613200	23300	23300	23300	23300	0
580	20230531	105300	371613200	23300	23450	23450	23300	898
581	20230531	105200	350564850	23450	23450	23450	23450	0
582	20230531	105100	350564850	23450	23450	23450	23450	6
583	20230531	105000	350424150	23450	23350	23450	23350	35
584	20230531	104900	349605150	23300	23300	23300	23300	11
585	20230531	104800	349348850	23300	23300	23300	23300	102
586	20230531	104700	346972250	23300	23300	23300	23300	64
587	20230531	104600	345481050	23350	23350	23350	23350	190
588	20230531	104500	341044550	23350	23350	23350	23350	296
589	20230531	104400	334132950	23350	23400	23400	23350	934
590	20230531	104300	312321050	23400	23400	23400	23400	450
591	20230531	104200	301791050	23400	23400	23400	23400	0
592	20230531	104100	301791050	23400	23400	23400	23350	205
593	20230531	104000	296997300	23400	23400	23400	23400	154
594	20230531	103900	293393700	23400	23400	23400	23400	252
595	20230531	103800	287496900	23400	23400	23400	23400	4
596	20230531	103700	287403300	23400	23400	23400	23400	0
597	20230531	103600	287403300	23400	23400	23400	23400	57
598	20230531	103500	286069500	23400	23400	23400	23400	63
599	20230531	103400	284595300	23400	23400	23400	23400	2
600	20230531	103300	284548500	23400	23400	23400	23400	1
601	20230531	103200	284525100	23400	23400	23400	23400	27
602	20230531	103100	283893300	23400	23400	23400	23400	0
603	20230531	103000	283893300	23400	23400	23400	23400	28
604	20230531	102900	283238100	23400	23400	23400	23400	63
605	20230531	102800	281763900	23400	23400	23400	23400	10
606	20230531	102700	281529900	23350	23350	23350	23350	0
607	20230531	102600	281529900	23350	23400	23400	23350	85
608	20230531	102500	279541150	23400	23400	23400	23400	25
609	20230531	102400	278956150	23400	23400	23400	23400	246
610	20230531	102300	273199750	23400	23400	23400	23400	6
611	20230531	102200	273059350	23400	23400	23450	23400	95
612	20230531	102100	270835050	23400	23400	23400	23400	0
613	20230531	102000	270835050	23400	23400	23400	23400	0
614	20230531	101900	270835050	23400	23450	23450	23400	13
615	20230531	101800	270530450	23450	23450	23450	23450	0
616	20230531	101700	270530450	23450	23450	23450	23450	50
617	20230531	101600	269357950	23350	23400	23400	23350	66
618	20230531	101500	267816350	23400	23400	23400	23400	1
619	20230531	101400	267792950	23350	23350	23350	23350	0
620	20230531	101300	267792950	23350	23350	23350	23350	0
621	20230531	101200	267792950	23350	23350	23350	23350	1
622	20230531	101100	267769600	23300	23300	23300	23300	0
623	20230531	101000	267769600	23300	23450	23450	23300	68
624	20230531	100900	266184600	23300	23300	23300	23300	0
625	20230531	100800	266184600	23300	23300	23300	23300	0
626	20230531	100700	266184600	23300	23300	23300	23300	0
627	20230531	100600	266184600	23300	23300	23300	23300	0
628	20230531	100500	266184600	23300	23300	23300	23300	5
629	20230531	100400	266068100	23300	23400	23400	23300	62
630	20230531	100300	264621850	23400	23400	23400	23400	75
631	20230531	100200	262866850	23400	23450	23450	23400	3
632	20230531	100100	262796600	23400	23400	23400	23400	202
633	20230531	100000	258069800	23400	23450	23450	23400	10
634	20230531	095900	257835700	23450	23450	23450	23450	1
635	20230531	095800	257812250	23450	23450	23450	23450	763
636	20230531	095700	239919900	23500	23500	23500	23500	1
637	20230531	095600	239896400	23500	23500	23500	23500	3
638	20230531	095500	239825900	23500	23500	23550	23500	37
639	20230531	095400	238956350	23500	23500	23550	23500	169
640	20230531	095300	234982350	23550	23500	23550	23500	61
641	20230531	095200	233548800	23500	23550	23550	23500	67
642	20230531	095100	231974250	23550	23550	23550	23550	66
643	20230531	095000	230419950	23500	23400	23500	23350	545
644	20230531	094900	217681800	23550	23550	23550	23550	1
645	20230531	094800	217658250	23550	23550	23550	23550	1
646	20230531	094700	217634700	23550	23550	23550	23550	5
647	20230531	094600	217516950	23550	23550	23550	23550	0
648	20230531	094500	217516950	23550	23550	23550	23550	1
649	20230531	094400	217493400	23500	23500	23550	23500	93
650	20230531	094300	215307750	23500	23500	23500	23450	640
651	20230531	094200	200277800	23500	23500	23500	23500	0
652	20230531	094100	200277800	23500	23450	23500	23450	60
653	20230531	094000	198870500	23450	23450	23450	23450	301
654	20230531	093900	191812050	23400	23400	23400	23400	208
655	20230531	093800	186944850	23450	23450	23450	23400	405
656	20230531	093700	177467650	23400	23450	23500	23400	2011
657	20230531	093600	130215900	23450	23400	23450	23400	482
658	20230531	093500	118925300	23400	23400	23450	23400	8
659	20230531	093400	118737900	23450	23400	23450	23400	338
660	20230531	093300	110828600	23400	23400	23400	23400	1
661	20230531	093200	110805200	23400	23250	23400	23250	6
662	20230531	093100	110664950	23350	23300	23350	23300	59
663	20230531	093000	109289350	23400	23400	23400	23300	27
664	20230531	092900	108657700	23300	23350	23400	23300	522
665	20230531	092800	96455800	23350	23250	23350	23250	14
666	20230531	092700	96129650	23300	23300	23300	23300	21
667	20230531	092600	95640350	23300	23300	23300	23300	8
668	20230531	092500	95453950	23250	23250	23250	23250	411
669	20230531	092400	85898200	23250	23250	23250	23250	0
670	20230531	092300	85898200	23250	23200	23250	23200	788
671	20230531	092200	67616100	23200	23200	23200	23200	4
672	20230531	092100	67523300	23150	23150	23150	23150	14
673	20230531	092000	67199200	23200	23200	23200	23150	337
674	20230531	091900	59382350	23150	23150	23200	23150	695
675	20230531	091800	43292950	23200	23150	23200	23150	6
676	20230531	091700	43153800	23150	23200	23200	23150	103
677	20230531	091600	40769200	23200	23200	23200	23200	8
678	20230531	091500	40583600	23250	23250	23250	23250	3
679	20230531	091400	40513850	23250	23250	23250	23200	103
680	20230531	091300	38123950	23250	23200	23250	23200	54
681	20230531	091200	36870950	23250	23250	23250	23250	3
682	20230531	091100	36801200	23200	23200	23200	23200	207
683	20230531	091000	31998800	23200	23250	23250	23200	116
684	20230531	090900	29302850	23200	23200	23200	23200	526
685	20230531	090800	17099650	23150	23250	23250	23150	161
686	20230531	090700	13363000	23300	23300	23300	23300	3
687	20230531	090600	13293100	23300	23300	23300	23300	1
688	20230531	090500	13269800	23350	23300	23350	23200	7
689	20230531	090400	13106700	23350	23250	23350	23250	51
690	20230531	090300	11919850	23350	23350	23350	23350	0
691	20230531	090200	11919850	23350	23350	23350	23350	4
692	20230531	090100	11826450	23200	23400	23400	23200	242
693	20230531	090000	6201000	23400	23400	23400	23400	265