KissMeData/095340/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	191700	35072001800	50300	50300	50300	50300	4485
3	20230530	191600	35072001800	50300	50300	50300	50300	0
4	20230530	191500	35072001800	50300	50300	50300	50300	0
5	20230530	191400	35072001800	50300	50300	50300	50300	0
6	20230530	191300	35072001800	50300	50300	50300	50300	0
7	20230530	191200	35072001800	50300	50300	50300	50300	0
8	20230530	191100	35072001800	50300	50300	50300	50300	0
9	20230530	191000	35072001800	50300	50300	50300	50300	0
10	20230530	190900	35072001800	50300	50300	50300	50300	0
11	20230530	190800	35072001800	50300	50300	50300	50300	0
12	20230530	190700	35072001800	50300	50300	50300	50300	0
13	20230530	190600	35072001800	50300	50300	50300	50300	0
14	20230530	190500	35072001800	50300	50300	50300	50300	0
15	20230530	190400	35072001800	50300	50300	50300	50300	0
16	20230530	190300	35072001800	50300	50300	50300	50300	0
17	20230530	190200	35072001800	50300	50300	50300	50300	0
18	20230530	190100	35072001800	50300	50300	50300	50300	0
19	20230530	190000	35072001800	50300	50300	50300	50300	0
20	20230530	185900	35072001800	50300	50300	50300	50300	0
21	20230530	185800	35072001800	50300	50300	50300	50300	0
22	20230530	185700	35072001800	50300	50300	50300	50300	0
23	20230530	185600	35072001800	50300	50300	50300	50300	0
24	20230530	185500	35072001800	50300	50300	50300	50300	0
25	20230530	185400	35072001800	50300	50300	50300	50300	0
26	20230530	185300	35072001800	50300	50300	50300	50300	0
27	20230530	185200	35072001800	50300	50300	50300	50300	0
28	20230530	185100	35072001800	50300	50300	50300	50300	0
29	20230530	185000	35072001800	50300	50300	50300	50300	0
30	20230530	184900	35072001800	50300	50300	50300	50300	0
31	20230530	184800	35072001800	50300	50300	50300	50300	0
32	20230530	184700	35072001800	50300	50300	50300	50300	4485
33	20230530	184600	35072001800	50300	50300	50300	50300	0
34	20230530	184500	35072001800	50300	50300	50300	50300	0
35	20230530	184400	35072001800	50300	50300	50300	50300	0
36	20230530	184300	35072001800	50300	50300	50300	50300	0
37	20230530	184200	35072001800	50300	50300	50300	50300	0
38	20230530	184100	35072001800	50300	50300	50300	50300	0
39	20230530	184000	35072001800	50300	50300	50300	50300	0
40	20230530	183900	35072001800	50300	50300	50300	50300	0
41	20230530	183800	35072001800	50300	50300	50300	50300	0
42	20230530	183700	35072001800	50300	50300	50300	50300	0
43	20230530	183600	35072001800	50300	50300	50300	50300	0
44	20230530	183500	35072001800	50300	50300	50300	50300	0
45	20230530	183400	35072001800	50300	50300	50300	50300	0
46	20230530	183300	35072001800	50300	50300	50300	50300	0
47	20230530	183200	35072001800	50300	50300	50300	50300	0
48	20230530	183100	35072001800	50300	50300	50300	50300	0
49	20230530	183000	35072001800	50300	50300	50300	50300	0
50	20230530	182900	35072001800	50300	50300	50300	50300	0
51	20230530	182800	35072001800	50300	50300	50300	50300	0
52	20230530	182700	35072001800	50300	50300	50300	50300	0
53	20230530	182600	35072001800	50300	50300	50300	50300	0
54	20230530	182500	35072001800	50300	50300	50300	50300	0
55	20230530	182400	35072001800	50300	50300	50300	50300	0
56	20230530	182300	35072001800	50300	50300	50300	50300	0
57	20230530	182200	35072001800	50300	50300	50300	50300	0
58	20230530	182100	35072001800	50300	50300	50300	50300	0
59	20230530	182000	35072001800	50300	50300	50300	50300	0
60	20230530	181900	35072001800	50300	50300	50300	50300	0
61	20230530	181800	35072001800	50300	50300	50300	50300	0
62	20230530	181700	35072001800	50300	50300	50300	50300	4485
63	20230530	181600	35072001800	50300	50300	50300	50300	0
64	20230530	181500	35072001800	50300	50300	50300	50300	0
65	20230530	181400	35072001800	50300	50300	50300	50300	0
66	20230530	181300	35072001800	50300	50300	50300	50300	0
67	20230530	181200	35072001800	50300	50300	50300	50300	0
68	20230530	181100	35072001800	50300	50300	50300	50300	0
69	20230530	181000	35072001800	50300	50300	50300	50300	0
70	20230530	180900	35072001800	50300	50300	50300	50300	0
71	20230530	180800	35072001800	50300	50300	50300	50300	0
72	20230530	180700	35072001800	50300	50300	50300	50300	0
73	20230530	180600	35072001800	50300	50300	50300	50300	0
74	20230530	180500	35072001800	50300	50300	50300	50300	0
75	20230530	180400	35072001800	50300	50300	50300	50300	0
76	20230530	180300	35072001800	50300	50300	50300	50300	0
77	20230530	180200	35072001800	50300	50300	50300	50300	0
78	20230530	180100	35072001800	50300	50300	50300	50300	0
79	20230530	180000	35072001800	50300	50300	50300	50300	0
80	20230530	175900	35072001800	50300	50300	50300	50300	0
81	20230530	175800	35072001800	50300	50300	50300	50300	0
82	20230530	175700	35072001800	50300	50300	50300	50300	0
83	20230530	175600	35072001800	50300	50300	50300	50300	0
84	20230530	175500	35072001800	50300	50300	50300	50300	0
85	20230530	175400	35072001800	50300	50300	50300	50300	0
86	20230530	175300	35072001800	50300	50300	50300	50300	0
87	20230530	175200	35072001800	50300	50300	50300	50300	0
88	20230530	175100	35072001800	50300	50300	50300	50300	0
89	20230530	175000	35072001800	50300	50300	50300	50300	0
90	20230530	174900	35072001800	50300	50300	50300	50300	0
91	20230530	174800	35072001800	50300	50300	50300	50300	0
92	20230530	174700	35072001800	50300	50300	50300	50300	4485
93	20230530	174600	35072001800	50300	50300	50300	50300	0
94	20230530	174500	35072001800	50300	50300	50300	50300	0
95	20230530	174400	35072001800	50300	50300	50300	50300	0
96	20230530	174300	35072001800	50300	50300	50300	50300	0
97	20230530	174200	35072001800	50300	50300	50300	50300	0
98	20230530	174100	35072001800	50300	50300	50300	50300	0
99	20230530	174000	35072001800	50300	50300	50300	50300	0
100	20230530	173900	35072001800	50300	50300	50300	50300	0
101	20230530	173800	35072001800	50300	50300	50300	50300	0
102	20230530	173700	35072001800	50300	50300	50300	50300	0
103	20230530	173600	35072001800	50300	50300	50300	50300	0
104	20230530	173500	35072001800	50300	50300	50300	50300	0
105	20230530	173400	35072001800	50300	50300	50300	50300	0
106	20230530	173300	35072001800	50300	50300	50300	50300	0
107	20230530	173200	35072001800	50300	50300	50300	50300	0
108	20230530	173100	35072001800	50300	50300	50300	50300	0
109	20230530	173000	35072001800	50300	50300	50300	50300	0
110	20230530	172900	35072001800	50300	50300	50300	50300	0
111	20230530	172800	35072001800	50300	50300	50300	50300	0
112	20230530	172700	35072001800	50300	50300	50300	50300	0
113	20230530	172600	35072001800	50300	50300	50300	50300	0
114	20230530	172500	35072001800	50300	50300	50300	50300	0
115	20230530	172400	35072001800	50300	50300	50300	50300	0
116	20230530	172300	35072001800	50300	50300	50300	50300	0
117	20230530	172200	35072001800	50300	50300	50300	50300	0
118	20230530	172100	35072001800	50300	50300	50300	50300	0
119	20230530	172000	35072001800	50300	50300	50300	50300	0
120	20230530	171900	35072001800	50300	50300	50300	50300	0
121	20230530	171800	35072001800	50300	50300	50300	50300	0
122	20230530	171700	35072001800	50300	50300	50300	50300	4485
123	20230530	171600	35072001800	50300	50300	50300	50300	0
124	20230530	171500	35072001800	50300	50300	50300	50300	0
125	20230530	171400	35072001800	50300	50300	50300	50300	0
126	20230530	171300	35072001800	50300	50300	50300	50300	0
127	20230530	171200	35072001800	50300	50300	50300	50300	0
128	20230530	171100	35072001800	50300	50300	50300	50300	0
129	20230530	171000	35072001800	50300	50300	50300	50300	0
130	20230530	170900	35072001800	50300	50300	50300	50300	0
131	20230530	170800	35072001800	50300	50300	50300	50300	0
132	20230530	170700	35072001800	50300	50300	50300	50300	0
133	20230530	170600	35072001800	50300	50300	50300	50300	0
134	20230530	170500	35072001800	50300	50300	50300	50300	0
135	20230530	170400	35072001800	50300	50300	50300	50300	0
136	20230530	170300	35072001800	50300	50300	50300	50300	0
137	20230530	170200	35072001800	50300	50300	50300	50300	0
138	20230530	170100	35072001800	50300	50300	50300	50300	0
139	20230530	170000	35072001800	50300	50300	50300	50300	0
140	20230530	165900	35072001800	50300	50300	50300	50300	0
141	20230530	165800	35072001800	50300	50300	50300	50300	0
142	20230530	165700	35072001800	50300	50300	50300	50300	0
143	20230530	165600	35072001800	50300	50300	50300	50300	0
144	20230530	165500	35072001800	50300	50300	50300	50300	0
145	20230530	165400	35072001800	50300	50300	50300	50300	0
146	20230530	165300	35072001800	50300	50300	50300	50300	0
147	20230530	165200	35072001800	50300	50300	50300	50300	0
148	20230530	165100	35072001800	50300	50300	50300	50300	0
149	20230530	165000	35072001800	50300	50300	50300	50300	0
150	20230530	164900	35072001800	50300	50300	50300	50300	0
151	20230530	164800	35072001800	50300	50300	50300	50300	0
152	20230530	164700	35072001800	50300	50300	50300	50300	4485
153	20230530	164600	35072001800	50300	50300	50300	50300	0
154	20230530	164500	35072001800	50300	50300	50300	50300	0
155	20230530	164400	35072001800	50300	50300	50300	50300	0
156	20230530	164300	35072001800	50300	50300	50300	50300	0
157	20230530	164200	35072001800	50300	50300	50300	50300	0
158	20230530	164100	35072001800	50300	50300	50300	50300	0
159	20230530	164000	35072001800	50300	50300	50300	50300	0
160	20230530	163900	35072001800	50300	50300	50300	50300	0
161	20230530	163800	35072001800	50300	50300	50300	50300	0
162	20230530	163700	35072001800	50300	50300	50300	50300	0
163	20230530	163600	35072001800	50300	50300	50300	50300	0
164	20230530	163500	35072001800	50300	50300	50300	50300	0
165	20230530	163400	35072001800	50300	50300	50300	50300	0
166	20230530	163300	35072001800	50300	50300	50300	50300	0
167	20230530	163200	35072001800	50300	50300	50300	50300	0
168	20230530	163100	35072001800	50300	50300	50300	50300	0
169	20230530	163000	35072001800	50300	50300	50300	50300	0
170	20230530	162900	35072001800	50300	50300	50300	50300	0
171	20230530	162800	35072001800	50300	50300	50300	50300	0
172	20230530	162700	35072001800	50300	50300	50300	50300	0
173	20230530	162600	35072001800	50300	50300	50300	50300	0
174	20230530	162500	35072001800	50300	50300	50300	50300	0
175	20230530	162400	35072001800	50300	50300	50300	50300	0
176	20230530	162300	35072001800	50300	50300	50300	50300	0
177	20230530	162200	35072001800	50300	50300	50300	50300	0
178	20230530	162100	35072001800	50300	50300	50300	50300	0
179	20230530	162000	35072001800	50300	50300	50300	50300	0
180	20230530	161900	35072001800	50300	50300	50300	50300	0
181	20230530	161800	35072001800	50300	50300	50300	50300	0
182	20230530	161700	35072001800	50300	50300	50300	50300	4485
183	20230530	161600	35072001800	50300	50300	50300	50300	0
184	20230530	161500	35072001800	50300	50300	50300	50300	0
185	20230530	161400	35072001800	50300	50300	50300	50300	0
186	20230530	161300	35072001800	50300	50300	50300	50300	0
187	20230530	161200	35072001800	50300	50300	50300	50300	0
188	20230530	161100	35072001800	50300	50300	50300	50300	0
189	20230530	161000	35072001800	50300	50300	50300	50300	0
190	20230530	160900	35072001800	50300	50300	50300	50300	0
191	20230530	160800	35072001800	50300	50300	50300	50300	0
192	20230530	160700	35072001800	50300	50300	50300	50300	0
193	20230530	160600	35072001800	50300	50300	50300	50300	0
194	20230530	160500	35072001800	50300	50300	50300	50300	0
195	20230530	160400	35072001800	50300	50300	50300	50300	0
196	20230530	160300	35072001800	50300	50300	50300	50300	0
197	20230530	160200	35072001800	50300	50300	50300	50300	0
198	20230530	160100	35072001800	50300	50300	50300	50300	0
199	20230530	160000	35072001800	50300	50300	50300	50300	0
200	20230530	155900	35072001800	50300	50300	50300	50300	0
201	20230530	155800	35072001800	50300	50300	50300	50300	0
202	20230530	155700	35072001800	50300	50300	50300	50300	0
203	20230530	155600	35072001800	50300	50300	50300	50300	0
204	20230530	155500	35072001800	50300	50300	50300	50300	0
205	20230530	155400	35072001800	50300	50300	50300	50300	0
206	20230530	155300	35072001800	50300	50300	50300	50300	0
207	20230530	155200	35072001800	50300	50300	50300	50300	0
208	20230530	155100	35072001800	50300	50300	50300	50300	0
209	20230530	155000	35072001800	50300	50300	50300	50300	0
210	20230530	154900	35072001800	50300	50300	50300	50300	0
211	20230530	154800	35072001800	50300	50300	50300	50300	0
212	20230530	154700	35072001800	50300	50300	50300	50300	4485
213	20230530	154600	35072001800	50300	50300	50300	50300	0
214	20230530	154500	35072001800	50300	50300	50300	50300	0
215	20230530	154400	35072001800	50300	50300	50300	50300	0
216	20230530	154300	35072001800	50300	50300	50300	50300	0
217	20230530	154200	35072001800	50300	50300	50300	50300	0
218	20230530	154100	35072001800	50300	50300	50300	50300	0
219	20230530	154000	35072001800	50300	50300	50300	50300	0
220	20230530	153900	35072001800	50300	50300	50300	50300	0
221	20230530	153800	35072001800	50300	50300	50300	50300	0
222	20230530	153700	35072001800	50300	50300	50300	50300	0
223	20230530	153600	35072001800	50300	50300	50300	50300	0
224	20230530	153500	35072001800	50300	50300	50300	50300	0
225	20230530	153400	35072001800	50300	50300	50300	50300	0
226	20230530	153300	35072001800	50300	50300	50300	50300	0
227	20230530	153200	35072001800	50300	50300	50300	50300	0
228	20230530	153100	35072001800	50300	50300	50300	50300	0
229	20230530	153000	35072001800	50300	50300	50300	50300	4485
230	20230530	152900	34846406300	50400	50400	50400	50400	0
231	20230530	152800	34846406300	50400	50400	50400	50400	0
232	20230530	152700	34846406300	50400	50400	50400	50400	0
233	20230530	152600	34846406300	50400	50400	50400	50400	0
234	20230530	152500	34846406300	50400	50400	50400	50400	0
235	20230530	152400	34846406300	50400	50400	50400	50400	0
236	20230530	152300	34846406300	50400	50400	50400	50400	0
237	20230530	152200	34846406300	50400	50400	50400	50400	0
238	20230530	152100	34846406300	50400	50400	50400	50400	0
239	20230530	152000	34846406300	50400	50400	50400	50400	0
240	20230530	151900	34846406300	50400	50400	50500	50200	503
241	20230530	151800	34821049300	50500	50100	50500	50100	733
242	20230530	151700	34784092200	50400	50400	50500	50000	2692
243	20230530	151600	34648931600	50300	50400	50400	50300	773
244	20230530	151500	34610000300	50400	50400	50500	50200	1819
245	20230530	151400	34518440600	50500	50500	50500	50300	1049
246	20230530	151300	34465537400	50400	50500	50500	50200	1586
247	20230530	151200	34385705900	50500	50500	50500	50200	1607
248	20230530	151100	34304779600	50500	50300	50500	50200	1510
249	20230530	151000	34228754200	50200	50400	50500	50200	3808
250	20230530	150900	34036729800	50400	50300	50400	50300	695
251	20230530	150800	34001710400	50400	50400	50400	50300	980
252	20230530	150700	33952370800	50400	50300	50400	50300	843
253	20230530	150600	33909901500	50400	50400	50400	50200	721
254	20230530	150500	33873603400	50400	50000	50400	50000	880
255	20230530	150400	33829272300	50000	50400	50500	50000	3339
256	20230530	150300	33661647000	50400	50300	50400	50200	1253
257	20230530	150200	33598621700	50200	50200	50300	50100	1453
258	20230530	150100	33525663400	50200	50200	50200	50100	581
259	20230530	150000	33496503900	50200	50200	50200	50100	766
260	20230530	145900	33458058500	50200	50000	50200	50000	1576
261	20230530	145800	33379068900	50100	50100	50200	50000	693
262	20230530	145700	33344318500	50200	50200	50300	50000	3076
263	20230530	145600	33190285600	50200	50300	50300	50100	1054
264	20230530	145500	33137389400	50300	50400	50400	50200	1125
265	20230530	145400	33080808900	50400	50300	50400	50300	452
266	20230530	145300	33058034700	50300	50400	50400	50300	641
267	20230530	145200	33025743100	50300	50500	50500	50300	1334
268	20230530	145100	32958517500	50500	50400	50500	50400	901
269	20230530	145000	32913093900	50400	50300	50400	50200	645
270	20230530	144900	32880609800	50200	50400	50400	50200	845
271	20230530	144800	32838111200	50400	50400	50400	50200	653
272	20230530	144700	32805240000	50400	50400	50400	50300	539
273	20230530	144600	32778101700	50400	50500	50500	50300	507
274	20230530	144500	32752545400	50500	50500	50500	50300	921
275	20230530	144400	32706111400	50500	50500	50500	50200	1198
276	20230530	144300	32645776000	50500	50500	50600	50400	627
277	20230530	144200	32614119500	50500	50500	50600	50400	1019
278	20230530	144100	32562685500	50600	50600	50600	50500	500
279	20230530	144000	32537395400	50600	50500	50600	50300	871
280	20230530	143900	32493441800	50500	50700	50700	50500	763
281	20230530	143800	32454796000	50700	50600	50700	50500	700
282	20230530	143700	32419353700	50600	50600	50700	50500	557
283	20230530	143600	32391179300	50700	50700	50700	50500	695
284	20230530	143500	32355996000	50700	50800	50800	50400	1366
285	20230530	143400	32286845300	50800	50700	50800	50600	1321
286	20230530	143300	32219867700	50700	50700	50700	50600	591
287	20230530	143200	32189904600	50600	50600	50700	50500	1253
288	20230530	143100	32126468500	50600	50500	50600	50400	692
289	20230530	143000	32091522200	50500	50500	50500	50400	326
290	20230530	142900	32075060900	50400	50500	50700	50400	1289
291	20230530	142800	32009951500	50600	50600	50700	50500	810
292	20230530	142700	31968979900	50500	50600	50600	50400	821
293	20230530	142600	31927458600	50600	50500	50600	50500	459
294	20230530	142500	31904260200	50600	50300	50700	50300	4235
295	20230530	142400	31690067200	50400	50400	50400	50300	1060
296	20230530	142300	31636644600	50400	50400	50400	50300	421
297	20230530	142200	31615428100	50400	50300	50400	50200	1067
298	20230530	142100	31561732000	50400	50400	50400	50300	362
299	20230530	142000	31543488500	50400	50300	50400	50300	774
300	20230530	141900	31504504000	50400	50400	50400	50300	417
301	20230530	141800	31483492900	50400	50400	50400	50300	534
302	20230530	141700	31456601200	50400	50300	50400	50200	806
303	20230530	141600	31416036400	50300	50300	50400	50200	557
304	20230530	141500	31388000000	50400	50400	50400	50300	425
305	20230530	141400	31366586800	50300	50300	50400	50200	1165
306	20230530	141300	31307956100	50300	50400	50400	50300	1189
307	20230530	141200	31248103500	50400	50400	50500	50300	952
308	20230530	141100	31200126300	50400	50400	50400	50300	1052
309	20230530	141000	31147106500	50400	50300	50400	50200	614
310	20230530	140900	31116207500	50300	50200	50300	50200	711
311	20230530	140800	31080461000	50200	50200	50200	50100	443
312	20230530	140700	31058230300	50200	50200	50200	50100	425
313	20230530	140600	31036899700	50200	50200	50200	50100	681
314	20230530	140500	31002723600	50200	50100	50200	50000	637
315	20230530	140400	30970802100	50000	50100	50100	50000	227
316	20230530	140300	30959434400	50100	50000	50100	50000	612
317	20230530	140200	30928784700	50100	50100	50200	50000	1598
318	20230530	140100	30848745800	50100	50100	50200	50000	574
319	20230530	140000	30819983300	50200	50400	50400	50100	1980
320	20230530	135900	30720440400	50300	50300	50400	50200	709
321	20230530	135800	30684789300	50200	50300	50300	50200	524
322	20230530	135700	30658435500	50200	50200	50300	50200	475
323	20230530	135600	30634565200	50300	50200	50300	50200	815
324	20230530	135500	30593586400	50300	50300	50300	50200	540
325	20230530	135400	30566433800	50300	50300	50300	50200	588
326	20230530	135300	30536881800	50300	50300	50400	50100	740
327	20230530	135200	30499706900	50400	50200	50400	50100	1676
328	20230530	135100	30415429900	50200	50100	50300	50000	4039
329	20230530	135000	30213063700	50100	50100	50100	50000	270
330	20230530	134900	30199546000	50000	50100	50100	50000	727
331	20230530	134800	30163144900	50000	50100	50100	49950	683
332	20230530	134700	30128963500	50100	50000	50100	49900	2198
333	20230530	134600	30019108750	50000	50200	50200	49950	1714
334	20230530	134500	29933281250	50200	50100	50200	50000	654
335	20230530	134400	29900472350	50100	50000	50100	49950	548
336	20230530	134300	29873050450	50000	49850	50000	49800	514
337	20230530	134200	29847403600	49850	49800	49850	49750	1334
338	20230530	134100	29780960750	49800	49700	49900	49650	2225
339	20230530	134000	29670298750	49700	49750	49850	49550	3269
340	20230530	133900	29507940700	49750	49950	50000	49650	4215
341	20230530	133800	29298119300	49950	49850	50000	49800	680
342	20230530	133700	29264175500	49850	50000	50000	49800	771
343	20230530	133600	29225675750	50000	50100	50200	50000	986
344	20230530	133500	29176315850	50100	50100	50100	50000	519
345	20230530	133400	29150325450	50000	49900	50100	49850	417
346	20230530	133300	29129466600	49850	49950	50200	49850	789
347	20230530	133200	29090058700	50200	50000	50300	49800	1565
348	20230530	133100	29011979400	50000	50000	50000	49850	2377
349	20230530	133000	28893355900	50000	50200	50200	49950	614
350	20230530	132900	28862646550	50200	50100	50200	50000	405
351	20230530	132800	28842332550	50000	50100	50100	49950	397
352	20230530	132700	28822466350	50100	49900	50300	49900	1070
353	20230530	132600	28768990250	49900	49900	49900	49850	274
354	20230530	132500	28755319050	49900	49800	49900	49750	596
355	20230530	132400	28725612150	49800	50000	50100	49700	3889
356	20230530	132300	28531910450	50000	50200	50300	50000	242
357	20230530	132200	28519796950	50200	49950	50400	49950	1400
358	20230530	132100	28449674300	49900	50100	50200	49850	954
359	20230530	132000	28402032200	50100	49900	50200	49900	1733
360	20230530	131900	28315431800	49850	49950	50000	49850	1186
361	20230530	131800	28256217800	49950	49950	50000	49850	407
362	20230530	131700	28235882550	50000	49950	50000	49550	10235
363	20230530	131600	27726599550	49950	50100	50100	49900	1209
364	20230530	131500	27666167950	50100	50300	50300	49950	918
365	20230530	131400	27620203250	50300	50300	50300	50000	2168
366	20230530	131300	27511682550	50300	50300	50300	50200	181
367	20230530	131200	27502585150	50300	50200	50300	50100	1736
368	20230530	131100	27415476550	50200	50200	50300	50100	718
369	20230530	131000	27379442950	50100	50200	50200	50100	304
370	20230530	130900	27364208150	50200	50200	50300	50100	664
371	20230530	130800	27330873450	50200	50300	50300	50200	207
372	20230530	130700	27320466150	50300	50200	50300	50100	294
373	20230530	130600	27305707350	50200	50200	50300	50100	397
374	20230530	130500	27285768250	50200	50300	50300	50200	215
375	20230530	130400	27274958950	50400	50200	50400	50000	1544
376	20230530	130300	27197524350	50200	50400	50500	49900	6339
377	20230530	130200	26879888150	50400	50500	50500	50400	174
378	20230530	130100	26871104750	50500	50500	50600	50500	1252
379	20230530	130000	26807862150	50600	50500	50600	50500	153
380	20230530	125900	26800125050	50500	50700	50700	50500	203
381	20230530	125800	26789843150	50600	50700	50700	50600	1460
382	20230530	125700	26715958950	50700	50600	50700	50600	273
383	20230530	125600	26702120050	50700	50700	50700	50600	320
384	20230530	125500	26685901850	50700	50700	50700	50600	75
385	20230530	125400	26682105150	50700	50700	50800	50600	344
386	20230530	125300	26664666550	50700	50800	50800	50700	466
387	20230530	125200	26641038850	50800	50800	50800	50700	193
388	20230530	125100	26631240050	50800	50600	50800	50600	278
389	20230530	125000	26617149150	50600	50700	50700	50600	226
390	20230530	124900	26605694250	50700	50700	50700	50600	300
391	20230530	124800	26590488850	50700	50800	50800	50600	692
392	20230530	124700	26555399550	50800	50700	50800	50700	170
393	20230530	124600	26546765850	50800	50800	50800	50700	316
394	20230530	124500	26530718850	50800	50700	50800	50700	166
395	20230530	124400	26522288350	50800	50700	50800	50700	202
396	20230530	124300	26512030950	50700	50700	50700	50600	253
397	20230530	124200	26499216750	50700	50700	50700	50600	427
398	20230530	124100	26477590950	50700	50600	50700	50500	181
399	20230530	124000	26468433350	50500	50600	50700	50500	615
400	20230530	123900	26437303150	50600	50700	50700	50600	778
401	20230530	123800	26397886650	50700	50600	50700	50600	332
402	20230530	123700	26381067450	50600	50700	50700	50500	690
403	20230530	123600	26346140150	50700	50700	50800	50600	1025
404	20230530	123500	26294174450	50700	50800	50900	50700	209
405	20230530	123400	26283553750	50800	50800	50800	50700	308
406	20230530	123300	26267912950	50700	50800	50800	50700	474
407	20230530	123200	26243862650	50800	50900	50900	50700	255
408	20230530	123100	26230901450	50700	50800	50900	50700	374
409	20230530	123000	26211894550	50800	50800	50900	50700	799
410	20230530	122900	26171261650	50800	50800	50800	50700	113
411	20230530	122800	26165521550	50800	50800	50800	50700	385
412	20230530	122700	26145967250	50700	50800	50800	50700	292
413	20230530	122600	26131146250	50800	50800	50800	50700	1018
414	20230530	122500	26079443650	50700	50800	50800	50700	69
415	20230530	122400	26075941250	50800	50800	50800	50700	318
416	20230530	122300	26059789450	50800	50800	50800	50700	236
417	20230530	122200	26047803350	50700	50800	50800	50700	232
418	20230530	122100	26036024950	50800	50800	50800	50700	589
419	20230530	122000	26006117850	50800	50600	50800	50500	1176
420	20230530	121900	25946516750	50600	50600	50700	50600	153
421	20230530	121800	25938764250	50600	50500	50600	50500	477
422	20230530	121700	25914634950	50600	50600	50600	50500	64
423	20230530	121600	25911396650	50500	50600	50600	50500	525
424	20230530	121500	25884835350	50600	50500	50600	50500	105
425	20230530	121400	25879525650	50600	50600	50600	50500	405
426	20230530	121300	25859033050	50500	50600	50600	50500	433
427	20230530	121200	25837160250	50500	50600	50600	50500	186
428	20230530	121100	25827751250	50500	50500	50600	50400	254
429	20230530	121000	25814910750	50500	50600	50600	50300	1705
430	20230530	120900	25728988650	50600	50500	50600	50500	763
431	20230530	120800	25690436050	50600	50600	50600	50500	347
432	20230530	120700	25672890550	50600	50600	50600	50500	251
433	20230530	120600	25660197650	50600	50600	50600	50500	268
434	20230530	120500	25646649850	50600	50500	50600	50400	320
435	20230530	120400	25630490150	50500	50500	50600	50400	495
436	20230530	120300	25605484050	50500	50500	50600	50500	1054
437	20230530	120200	25552244250	50500	50600	50600	50500	442
438	20230530	120100	25529900950	50600	50500	50600	50500	400
439	20230530	120000	25509699850	50500	50500	50600	50400	466
440	20230530	115900	25486183750	50500	50500	50600	50400	421
441	20230530	115800	25464907750	50500	50600	50700	50500	367
442	20230530	115700	25446336450	50600	50500	50700	50500	115
443	20230530	115600	25440517250	50500	50600	50700	50500	381
444	20230530	115500	25421263050	50700	50500	50700	50500	938
445	20230530	115400	25373864950	50600	50600	50600	50500	333
446	20230530	115300	25357020150	50600	50600	50700	50600	307
447	20230530	115200	25341463750	50700	50600	50700	50500	191
448	20230530	115100	25331799050	50600	50600	50700	50500	188
449	20230530	115000	25322284550	50600	50600	50600	50500	412
450	20230530	114900	25301443150	50600	50600	50600	50500	121
451	20230530	114800	25295326150	50600	50700	50700	50500	395
452	20230530	114700	25275337350	50700	50700	50700	50500	201
453	20230530	114600	25265165850	50600	50600	50800	50500	1861
454	20230530	114500	25170884350	50600	50500	50600	50400	347
455	20230530	114400	25153358050	50500	50500	50600	50400	195
456	20230530	114300	25143522650	50500	50600	50600	50500	534
457	20230530	114200	25116537450	50500	50600	50600	50500	159
458	20230530	114100	25108505850	50600	50600	50600	50500	252
459	20230530	114000	25095760250	50500	50600	50700	50500	407
460	20230530	113900	25075184450	50600	50600	50700	50500	294
461	20230530	113800	25060318550	50700	50500	50700	50500	1241
462	20230530	113700	24997614550	50400	50400	50500	50300	770
463	20230530	113600	24958804350	50500	50500	50500	50400	804
464	20230530	113500	24918279250	50400	50400	50500	50400	357
465	20230530	113400	24900277550	50400	50500	50600	50400	1310
466	20230530	113300	24834131450	50500	50600	50700	50500	2082
467	20230530	113200	24728882050	50600	50800	50800	50500	3480
468	20230530	113100	24552502550	50700	50800	50800	50700	460
469	20230530	113000	24529138350	50700	50500	50800	50500	450
470	20230530	112900	24506358450	50500	50700	50800	50500	467
471	20230530	112800	24482728550	50800	51000	51000	50700	772
472	20230530	112700	24443519850	51000	51000	51000	50800	5786
473	20230530	112600	24148982750	51000	51000	51000	50900	874
474	20230530	112500	24104428850	51000	50800	51000	50800	1031
475	20230530	112400	24051938150	50800	50800	50900	50800	281
476	20230530	112300	24037649550	50800	50900	50900	50800	641
477	20230530	112200	24005025050	50900	50900	50900	50800	487
478	20230530	112100	23980252850	50800	50900	50900	50800	1274
479	20230530	112000	23915430650	50900	50700	50900	50700	1660
480	20230530	111900	23831101450	50800	50600	50800	50500	1660
481	20230530	111800	23746945850	50700	50600	50700	50500	636
482	20230530	111700	23714763250	50600	50500	50600	50500	225
483	20230530	111600	23703384450	50600	50600	50600	50500	178
484	20230530	111500	23694385750	50600	50600	50600	50500	524
485	20230530	111400	23667887750	50600	50400	50600	50400	703
486	20230530	111300	23632384150	50400	50600	50600	50400	706
487	20230530	111200	23596728750	50600	50600	50600	50500	550
488	20230530	111100	23568929150	50600	50700	50700	50600	522
489	20230530	111000	23542501350	50700	50800	50800	50600	489
490	20230530	110900	23517690750	50800	50700	50800	50500	1228
491	20230530	110800	23455492850	50800	50800	50800	50700	649
492	20230530	110700	23422547150	50800	50700	50800	50700	572
493	20230530	110600	23393517750	50800	50900	50900	50700	2302
494	20230530	110500	23276540150	50900	50800	50900	50800	719
495	20230530	110400	23239950350	50800	51000	51000	50800	1028
496	20230530	110300	23187627650	50900	51000	51000	50900	3742
497	20230530	110200	22997010350	50900	50800	51000	50800	1190
498	20230530	110100	22936436650	50900	50900	50900	50800	412
499	20230530	110000	22915474150	50900	50700	50900	50600	4621
500	20230530	105900	22680842650	50700	50700	50700	50600	236
501	20230530	105800	22668881550	50700	50800	50800	50500	1765
502	20230530	105700	22579498350	50700	50800	50800	50700	436
503	20230530	105600	22557392050	50800	50500	50800	50400	3497
504	20230530	105500	22380486750	50500	50500	50500	50400	271
505	20230530	105400	22366806950	50500	50400	50600	50300	1579
506	20230530	105300	22287114150	50400	50500	50500	50300	3036
507	20230530	105200	22134006550	50400	50300	50500	50200	1128
508	20230530	105100	22077201550	50300	50500	50500	50200	1397
509	20230530	105000	22006892950	50500	50300	50500	50200	2280
510	20230530	104900	21892086850	50300	50000	50300	50000	637
511	20230530	104800	21860139950	50000	49950	50000	49850	1759
512	20230530	104700	21772310100	49900	49750	49950	49700	1355
513	20230530	104600	21704840550	49700	49650	49700	49650	991
514	20230530	104500	21655601450	49650	49700	49700	49650	1773
515	20230530	104400	21567541300	49700	49800	50000	49700	1864
516	20230530	104300	21474727000	49850	50000	50200	49800	12520
517	20230530	104200	20846969400	50000	49800	50000	49750	395
518	20230530	104100	20827272350	49750	49800	49900	49750	678
519	20230530	104000	20793536150	49850	49700	49850	49700	333
520	20230530	103900	20776964000	49700	49700	49900	49600	2164
521	20230530	103800	20669454650	49700	49700	49750	49700	688
522	20230530	103700	20635255000	49700	49800	49800	49700	928
523	20230530	103600	20589095550	49850	49850	49900	49800	1498
524	20230530	103500	20514463800	49850	49850	50000	49850	1070
525	20230530	103400	20461088700	49850	50000	50000	49800	5431
526	20230530	103300	20189855550	50000	50000	50100	50000	818
527	20230530	103200	20148951350	50000	50100	50200	50000	883
528	20230530	103100	20104743950	50000	50100	50200	50000	1525
529	20230530	103000	20028379150	50100	50100	50300	50100	1271
530	20230530	102900	19964657850	50100	50200	50300	50100	1261
531	20230530	102800	19901358550	50200	50300	50400	50200	1362
532	20230530	102700	19832823450	50300	50500	50500	50300	1576
533	20230530	102600	19753349650	50500	50500	50500	50400	1229
534	20230530	102500	19691307850	50500	50400	50500	50400	2242
535	20230530	102400	19578191150	50500	50100	50500	50100	4801
536	20230530	102300	19336459850	50100	50000	50200	50000	480
537	20230530	102200	19312417650	50100	50000	50100	50000	1976
538	20230530	102100	19213467650	50000	50000	50100	50000	477
539	20230530	102000	19189613950	50000	50100	50100	50000	977
540	20230530	101900	19140725650	50100	50200	50200	50000	2087
541	20230530	101800	19036186350	50200	50100	50200	50100	532
542	20230530	101700	19009513450	50100	50200	50200	50100	476
543	20230530	101600	18985653450	50100	50300	50300	50100	728
544	20230530	101500	18949103150	50300	50100	50300	50100	806
545	20230530	101400	18908621650	50100	50300	50300	50100	1389
546	20230530	101300	18838899250	50300	50400	50400	50200	2159
547	20230530	101200	18730266150	50300	50300	50400	50300	413
548	20230530	101100	18709470450	50300	50300	50400	50200	822
549	20230530	101000	18668139750	50300	50400	50500	50300	2196
550	20230530	100900	18557474350	50500	50300	50500	50200	1774
551	20230530	100800	18468059550	50300	50200	50400	50200	629
552	20230530	100700	18436439350	50100	50300	50300	50000	2433
553	20230530	100600	18314351950	50300	50200	50400	50200	3541
554	20230530	100500	18136102750	50200	50000	50200	50000	561
555	20230530	100400	18107991450	50000	49900	50100	49900	2415
556	20230530	100300	17987293000	49900	49850	49950	49850	3523
557	20230530	100200	17811538900	49850	49450	49850	49450	1807
558	20230530	100100	17721748550	49450	49400	49650	49350	1871
559	20230530	100000	17629205450	49350	49350	49450	49300	2010
560	20230530	095900	17529946250	49400	49350	49500	49350	1902
561	20230530	095800	17436015900	49300	49300	49500	49200	4490
562	20230530	095700	17214513500	49400	49350	49400	49150	7278
563	20230530	095600	16856128600	49350	49300	49450	49250	2995
564	20230530	095500	16708320300	49300	49400	49400	49250	5085
565	20230530	095400	16457563900	49400	49550	49600	49400	1332
566	20230530	095300	16391673050	49550	49300	49700	49250	6511
567	20230530	095200	16070031750	49400	49450	49500	49300	3126
568	20230530	095100	15915734200	49450	49400	49550	49350	4434
569	20230530	095000	15696724300	49350	49400	49450	49250	9102
570	20230530	094900	15247443900	49400	49450	49500	49400	3238
571	20230530	094800	15087382550	49550	49550	49650	49450	3509
572	20230530	094700	14913563100	49550	49500	49650	49450	1717
573	20230530	094600	14828563600	49450	49450	49550	49450	4364
574	20230530	094500	14612605050	49450	49650	49650	49400	10477
575	20230530	094400	14093874100	49600	49650	49700	49600	2412
576	20230530	094300	13974147250	49650	49950	49950	49650	8233
577	20230530	094200	13564227950	49950	49900	50000	49900	3140
578	20230530	094100	13407436350	49950	50100	50100	49900	2335
579	20230530	094000	13290735700	50000	50100	50100	49900	3918
580	20230530	093900	13094889500	50000	50100	50200	50000	1717
581	20230530	093800	13008931800	50100	50300	50400	50100	3085
582	20230530	093700	12853886100	50300	50400	50500	50200	3567
583	20230530	093600	12674273700	50400	50600	50600	50200	1524
584	20230530	093500	12597448200	50600	50800	50800	50500	2911
585	20230530	093400	12450104300	50800	50500	50800	50500	997
586	20230530	093300	12399573400	50500	50500	50800	50500	6752
587	20230530	093200	12057813300	50500	50500	50800	50400	1541
588	20230530	093100	11979849300	50500	50000	50500	50000	10931
589	20230530	093000	11430155100	49950	49800	50100	49800	3358
590	20230530	092900	11262407950	49850	50000	50100	49800	4092
591	20230530	092800	11058063400	50100	49850	50200	49850	6146
592	20230530	092700	10750307950	49850	49800	50000	49750	2953
593	20230530	092600	10603141900	49800	49650	49850	49500	3637
594	20230530	092500	10422571250	49650	49950	50000	49650	7518
595	20230530	092400	10048277050	49950	50400	50400	49950	10429
596	20230530	092300	9525717600	50400	50700	50800	50400	3249
597	20230530	092200	9361274900	50800	50700	50800	50500	3673
598	20230530	092100	9175306400	50500	50900	51000	50500	2597
599	20230530	092000	9043694900	50900	50500	51000	50500	3761
600	20230530	091900	8852359300	50500	50500	50600	50200	3891
601	20230530	091800	8656275400	50500	50800	50800	50200	4198
602	20230530	091700	8444744200	50700	50800	50900	50600	2091
603	20230530	091600	8338548400	50800	50400	50900	50200	2915
604	20230530	091500	8191255600	50300	50600	50600	50300	6550
605	20230530	091400	7860962600	50600	50600	51100	50500	5304
606	20230530	091300	7591045200	50600	50400	50800	50400	4066
607	20230530	091200	7385194800	50400	51200	51200	50400	7038
608	20230530	091100	7028205900	51200	51200	51300	50900	7329
609	20230530	091000	6653746700	51200	50700	51300	50700	6660
610	20230530	090900	6313978400	50800	50600	50800	50400	8240
611	20230530	090800	5897064400	50600	51000	51200	50600	8785
612	20230530	090700	5450068300	51000	51300	51600	51000	18367
613	20230530	090600	4509612300	51500	51500	51600	51000	7086
614	20230530	090500	4146427800	51500	51700	51700	51300	2489
615	20230530	090400	4018288200	51500	51600	51600	51000	8806
616	20230530	090300	3566578500	51500	51400	51600	51200	6698
617	20230530	090200	3221918300	51300	51600	51700	51100	7847
618	20230530	090100	2819205800	51500	52000	52200	51300	8289
619	20230530	090000	2391180400	52500	52100	52500	51200	45934