KissMeData/344820/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	194500	940253800	43550	43550	43550	43550	284
3	20230530	194400	940253800	43550	43550	43550	43550	0
4	20230530	194300	940253800	43550	43550	43550	43550	0
5	20230530	194200	940253800	43550	43550	43550	43550	0
6	20230530	194100	940253800	43550	43550	43550	43550	0
7	20230530	194000	940253800	43550	43550	43550	43550	0
8	20230530	193900	940253800	43550	43550	43550	43550	0
9	20230530	193800	940253800	43550	43550	43550	43550	0
10	20230530	193700	940253800	43550	43550	43550	43550	0
11	20230530	193600	940253800	43550	43550	43550	43550	0
12	20230530	193500	940253800	43550	43550	43550	43550	0
13	20230530	193400	940253800	43550	43550	43550	43550	0
14	20230530	193300	940253800	43550	43550	43550	43550	0
15	20230530	193200	940253800	43550	43550	43550	43550	0
16	20230530	193100	940253800	43550	43550	43550	43550	0
17	20230530	193000	940253800	43550	43550	43550	43550	0
18	20230530	192900	940253800	43550	43550	43550	43550	0
19	20230530	192800	940253800	43550	43550	43550	43550	0
20	20230530	192700	940253800	43550	43550	43550	43550	0
21	20230530	192600	940253800	43550	43550	43550	43550	0
22	20230530	192500	940253800	43550	43550	43550	43550	0
23	20230530	192400	940253800	43550	43550	43550	43550	0
24	20230530	192300	940253800	43550	43550	43550	43550	0
25	20230530	192200	940253800	43550	43550	43550	43550	0
26	20230530	192100	940253800	43550	43550	43550	43550	0
27	20230530	192000	940253800	43550	43550	43550	43550	0
28	20230530	191900	940253800	43550	43550	43550	43550	0
29	20230530	191800	940253800	43550	43550	43550	43550	0
30	20230530	191700	940253800	43550	43550	43550	43550	0
31	20230530	191600	940253800	43550	43550	43550	43550	0
32	20230530	191500	940253800	43550	43550	43550	43550	284
33	20230530	191400	940253800	43550	43550	43550	43550	0
34	20230530	191300	940253800	43550	43550	43550	43550	0
35	20230530	191200	940253800	43550	43550	43550	43550	0
36	20230530	191100	940253800	43550	43550	43550	43550	0
37	20230530	191000	940253800	43550	43550	43550	43550	0
38	20230530	190900	940253800	43550	43550	43550	43550	0
39	20230530	190800	940253800	43550	43550	43550	43550	0
40	20230530	190700	940253800	43550	43550	43550	43550	0
41	20230530	190600	940253800	43550	43550	43550	43550	0
42	20230530	190500	940253800	43550	43550	43550	43550	0
43	20230530	190400	940253800	43550	43550	43550	43550	0
44	20230530	190300	940253800	43550	43550	43550	43550	0
45	20230530	190200	940253800	43550	43550	43550	43550	0
46	20230530	190100	940253800	43550	43550	43550	43550	0
47	20230530	190000	940253800	43550	43550	43550	43550	0
48	20230530	185900	940253800	43550	43550	43550	43550	0
49	20230530	185800	940253800	43550	43550	43550	43550	0
50	20230530	185700	940253800	43550	43550	43550	43550	0
51	20230530	185600	940253800	43550	43550	43550	43550	0
52	20230530	185500	940253800	43550	43550	43550	43550	0
53	20230530	185400	940253800	43550	43550	43550	43550	0
54	20230530	185300	940253800	43550	43550	43550	43550	0
55	20230530	185200	940253800	43550	43550	43550	43550	0
56	20230530	185100	940253800	43550	43550	43550	43550	0
57	20230530	185000	940253800	43550	43550	43550	43550	0
58	20230530	184900	940253800	43550	43550	43550	43550	0
59	20230530	184800	940253800	43550	43550	43550	43550	0
60	20230530	184700	940253800	43550	43550	43550	43550	0
61	20230530	184600	940253800	43550	43550	43550	43550	0
62	20230530	184500	940253800	43550	43550	43550	43550	284
63	20230530	184400	940253800	43550	43550	43550	43550	0
64	20230530	184300	940253800	43550	43550	43550	43550	0
65	20230530	184200	940253800	43550	43550	43550	43550	0
66	20230530	184100	940253800	43550	43550	43550	43550	0
67	20230530	184000	940253800	43550	43550	43550	43550	0
68	20230530	183900	940253800	43550	43550	43550	43550	0
69	20230530	183800	940253800	43550	43550	43550	43550	0
70	20230530	183700	940253800	43550	43550	43550	43550	0
71	20230530	183600	940253800	43550	43550	43550	43550	0
72	20230530	183500	940253800	43550	43550	43550	43550	0
73	20230530	183400	940253800	43550	43550	43550	43550	0
74	20230530	183300	940253800	43550	43550	43550	43550	0
75	20230530	183200	940253800	43550	43550	43550	43550	0
76	20230530	183100	940253800	43550	43550	43550	43550	0
77	20230530	183000	940253800	43550	43550	43550	43550	0
78	20230530	182900	940253800	43550	43550	43550	43550	0
79	20230530	182800	940253800	43550	43550	43550	43550	0
80	20230530	182700	940253800	43550	43550	43550	43550	0
81	20230530	182600	940253800	43550	43550	43550	43550	0
82	20230530	182500	940253800	43550	43550	43550	43550	0
83	20230530	182400	940253800	43550	43550	43550	43550	0
84	20230530	182300	940253800	43550	43550	43550	43550	0
85	20230530	182200	940253800	43550	43550	43550	43550	0
86	20230530	182100	940253800	43550	43550	43550	43550	0
87	20230530	182000	940253800	43550	43550	43550	43550	0
88	20230530	181900	940253800	43550	43550	43550	43550	0
89	20230530	181800	940253800	43550	43550	43550	43550	0
90	20230530	181700	940253800	43550	43550	43550	43550	0
91	20230530	181600	940253800	43550	43550	43550	43550	0
92	20230530	181500	940253800	43550	43550	43550	43550	284
93	20230530	181400	940253800	43550	43550	43550	43550	0
94	20230530	181300	940253800	43550	43550	43550	43550	0
95	20230530	181200	940253800	43550	43550	43550	43550	0
96	20230530	181100	940253800	43550	43550	43550	43550	0
97	20230530	181000	940253800	43550	43550	43550	43550	0
98	20230530	180900	940253800	43550	43550	43550	43550	0
99	20230530	180800	940253800	43550	43550	43550	43550	0
100	20230530	180700	940253800	43550	43550	43550	43550	0
101	20230530	180600	940253800	43550	43550	43550	43550	0
102	20230530	180500	940253800	43550	43550	43550	43550	0
103	20230530	180400	940253800	43550	43550	43550	43550	0
104	20230530	180300	940253800	43550	43550	43550	43550	0
105	20230530	180200	940253800	43550	43550	43550	43550	0
106	20230530	180100	940253800	43550	43550	43550	43550	0
107	20230530	180000	940253800	43550	43550	43550	43550	0
108	20230530	175900	940253800	43550	43550	43550	43550	0
109	20230530	175800	940253800	43550	43550	43550	43550	0
110	20230530	175700	940253800	43550	43550	43550	43550	0
111	20230530	175600	940253800	43550	43550	43550	43550	0
112	20230530	175500	940253800	43550	43550	43550	43550	0
113	20230530	175400	940253800	43550	43550	43550	43550	0
114	20230530	175300	940253800	43550	43550	43550	43550	0
115	20230530	175200	940253800	43550	43550	43550	43550	0
116	20230530	175100	940253800	43550	43550	43550	43550	0
117	20230530	175000	940253800	43550	43550	43550	43550	0
118	20230530	174900	940253800	43550	43550	43550	43550	0
119	20230530	174800	940253800	43550	43550	43550	43550	0
120	20230530	174700	940253800	43550	43550	43550	43550	0
121	20230530	174600	940253800	43550	43550	43550	43550	0
122	20230530	174500	940253800	43550	43550	43550	43550	284
123	20230530	174400	940253800	43550	43550	43550	43550	0
124	20230530	174300	940253800	43550	43550	43550	43550	0
125	20230530	174200	940253800	43550	43550	43550	43550	0
126	20230530	174100	940253800	43550	43550	43550	43550	0
127	20230530	174000	940253800	43550	43550	43550	43550	0
128	20230530	173900	940253800	43550	43550	43550	43550	0
129	20230530	173800	940253800	43550	43550	43550	43550	0
130	20230530	173700	940253800	43550	43550	43550	43550	0
131	20230530	173600	940253800	43550	43550	43550	43550	0
132	20230530	173500	940253800	43550	43550	43550	43550	0
133	20230530	173400	940253800	43550	43550	43550	43550	0
134	20230530	173300	940253800	43550	43550	43550	43550	0
135	20230530	173200	940253800	43550	43550	43550	43550	0
136	20230530	173100	940253800	43550	43550	43550	43550	0
137	20230530	173000	940253800	43550	43550	43550	43550	0
138	20230530	172900	940253800	43550	43550	43550	43550	0
139	20230530	172800	940253800	43550	43550	43550	43550	0
140	20230530	172700	940253800	43550	43550	43550	43550	0
141	20230530	172600	940253800	43550	43550	43550	43550	0
142	20230530	172500	940253800	43550	43550	43550	43550	0
143	20230530	172400	940253800	43550	43550	43550	43550	0
144	20230530	172300	940253800	43550	43550	43550	43550	0
145	20230530	172200	940253800	43550	43550	43550	43550	0
146	20230530	172100	940253800	43550	43550	43550	43550	0
147	20230530	172000	940253800	43550	43550	43550	43550	0
148	20230530	171900	940253800	43550	43550	43550	43550	0
149	20230530	171800	940253800	43550	43550	43550	43550	0
150	20230530	171700	940253800	43550	43550	43550	43550	0
151	20230530	171600	940253800	43550	43550	43550	43550	0
152	20230530	171500	940253800	43550	43550	43550	43550	284
153	20230530	171400	940253800	43550	43550	43550	43550	0
154	20230530	171300	940253800	43550	43550	43550	43550	0
155	20230530	171200	940253800	43550	43550	43550	43550	0
156	20230530	171100	940253800	43550	43550	43550	43550	0
157	20230530	171000	940253800	43550	43550	43550	43550	0
158	20230530	170900	940253800	43550	43550	43550	43550	0
159	20230530	170800	940253800	43550	43550	43550	43550	0
160	20230530	170700	940253800	43550	43550	43550	43550	0
161	20230530	170600	940253800	43550	43550	43550	43550	0
162	20230530	170500	940253800	43550	43550	43550	43550	0
163	20230530	170400	940253800	43550	43550	43550	43550	0
164	20230530	170300	940253800	43550	43550	43550	43550	0
165	20230530	170200	940253800	43550	43550	43550	43550	0
166	20230530	170100	940253800	43550	43550	43550	43550	0
167	20230530	170000	940253800	43550	43550	43550	43550	0
168	20230530	165900	940253800	43550	43550	43550	43550	0
169	20230530	165800	940253800	43550	43550	43550	43550	0
170	20230530	165700	940253800	43550	43550	43550	43550	0
171	20230530	165600	940253800	43550	43550	43550	43550	0
172	20230530	165500	940253800	43550	43550	43550	43550	0
173	20230530	165400	940253800	43550	43550	43550	43550	0
174	20230530	165300	940253800	43550	43550	43550	43550	0
175	20230530	165200	940253800	43550	43550	43550	43550	0
176	20230530	165100	940253800	43550	43550	43550	43550	0
177	20230530	165000	940253800	43550	43550	43550	43550	0
178	20230530	164900	940253800	43550	43550	43550	43550	0
179	20230530	164800	940253800	43550	43550	43550	43550	0
180	20230530	164700	940253800	43550	43550	43550	43550	0
181	20230530	164600	940253800	43550	43550	43550	43550	0
182	20230530	164500	940253800	43550	43550	43550	43550	284
183	20230530	164400	940253800	43550	43550	43550	43550	0
184	20230530	164300	940253800	43550	43550	43550	43550	0
185	20230530	164200	940253800	43550	43550	43550	43550	0
186	20230530	164100	940253800	43550	43550	43550	43550	0
187	20230530	164000	940253800	43550	43550	43550	43550	0
188	20230530	163900	940253800	43550	43550	43550	43550	0
189	20230530	163800	940253800	43550	43550	43550	43550	0
190	20230530	163700	940253800	43550	43550	43550	43550	0
191	20230530	163600	940253800	43550	43550	43550	43550	0
192	20230530	163500	940253800	43550	43550	43550	43550	0
193	20230530	163400	940253800	43550	43550	43550	43550	0
194	20230530	163300	940253800	43550	43550	43550	43550	0
195	20230530	163200	940253800	43550	43550	43550	43550	0
196	20230530	163100	940253800	43550	43550	43550	43550	0
197	20230530	163000	940253800	43550	43550	43550	43550	0
198	20230530	162900	940253800	43550	43550	43550	43550	0
199	20230530	162800	940253800	43550	43550	43550	43550	0
200	20230530	162700	940253800	43550	43550	43550	43550	0
201	20230530	162600	940253800	43550	43550	43550	43550	0
202	20230530	162500	940253800	43550	43550	43550	43550	0
203	20230530	162400	940253800	43550	43550	43550	43550	0
204	20230530	162300	940253800	43550	43550	43550	43550	0
205	20230530	162200	940253800	43550	43550	43550	43550	0
206	20230530	162100	940253800	43550	43550	43550	43550	0
207	20230530	162000	940253800	43550	43550	43550	43550	0
208	20230530	161900	940253800	43550	43550	43550	43550	0
209	20230530	161800	940253800	43550	43550	43550	43550	0
210	20230530	161700	940253800	43550	43550	43550	43550	0
211	20230530	161600	940253800	43550	43550	43550	43550	0
212	20230530	161500	940253800	43550	43550	43550	43550	284
213	20230530	161400	940253800	43550	43550	43550	43550	0
214	20230530	161300	940253800	43550	43550	43550	43550	0
215	20230530	161200	940253800	43550	43550	43550	43550	0
216	20230530	161100	940253800	43550	43550	43550	43550	0
217	20230530	161000	940253800	43550	43550	43550	43550	0
218	20230530	160900	940253800	43550	43550	43550	43550	0
219	20230530	160800	940253800	43550	43550	43550	43550	0
220	20230530	160700	940253800	43550	43550	43550	43550	0
221	20230530	160600	940253800	43550	43550	43550	43550	0
222	20230530	160500	940253800	43550	43550	43550	43550	0
223	20230530	160400	940253800	43550	43550	43550	43550	0
224	20230530	160300	940253800	43550	43550	43550	43550	0
225	20230530	160200	940253800	43550	43550	43550	43550	0
226	20230530	160100	940253800	43550	43550	43550	43550	0
227	20230530	160000	940253800	43550	43550	43550	43550	0
228	20230530	155900	940253800	43550	43550	43550	43550	0
229	20230530	155800	940253800	43550	43550	43550	43550	0
230	20230530	155700	940253800	43550	43550	43550	43550	0
231	20230530	155600	940253800	43550	43550	43550	43550	0
232	20230530	155500	940253800	43550	43550	43550	43550	0
233	20230530	155400	940253800	43550	43550	43550	43550	0
234	20230530	155300	940253800	43550	43550	43550	43550	0
235	20230530	155200	940253800	43550	43550	43550	43550	0
236	20230530	155100	940253800	43550	43550	43550	43550	0
237	20230530	155000	940253800	43550	43550	43550	43550	0
238	20230530	154900	940253800	43550	43550	43550	43550	0
239	20230530	154800	940253800	43550	43550	43550	43550	0
240	20230530	154700	940253800	43550	43550	43550	43550	0
241	20230530	154600	940253800	43550	43550	43550	43550	0
242	20230530	154500	940253800	43550	43550	43550	43550	284
243	20230530	154400	940253800	43550	43550	43550	43550	0
244	20230530	154300	940253800	43550	43550	43550	43550	0
245	20230530	154200	940253800	43550	43550	43550	43550	0
246	20230530	154100	940253800	43550	43550	43550	43550	0
247	20230530	154000	940253800	43550	43550	43550	43550	0
248	20230530	153900	940253800	43550	43550	43550	43550	0
249	20230530	153800	940253800	43550	43550	43550	43550	0
250	20230530	153700	940253800	43550	43550	43550	43550	0
251	20230530	153600	940253800	43550	43550	43550	43550	0
252	20230530	153500	940253800	43550	43550	43550	43550	0
253	20230530	153400	940253800	43550	43550	43550	43550	0
254	20230530	153300	940253800	43550	43550	43550	43550	0
255	20230530	153200	940253800	43550	43550	43550	43550	0
256	20230530	153100	940253800	43550	43550	43550	43550	0
257	20230530	153000	940253800	43550	43550	43550	43550	284
258	20230530	152900	927885600	43550	43550	43550	43550	0
259	20230530	152800	927885600	43550	43550	43550	43550	0
260	20230530	152700	927885600	43550	43550	43550	43550	0
261	20230530	152600	927885600	43550	43550	43550	43550	0
262	20230530	152500	927885600	43550	43550	43550	43550	0
263	20230530	152400	927885600	43550	43550	43550	43550	0
264	20230530	152300	927885600	43550	43550	43550	43550	0
265	20230530	152200	927885600	43550	43550	43550	43550	0
266	20230530	152100	927885600	43550	43550	43550	43550	0
267	20230530	152000	927885600	43550	43550	43550	43550	0
268	20230530	151900	927885600	43550	43500	43550	43500	3
269	20230530	151800	927755050	43500	43500	43500	43500	4
270	20230530	151700	927581050	43550	43500	43550	43500	15
271	20230530	151600	926928200	43550	43550	43550	43500	61
272	20230530	151500	924272250	43500	43500	43550	43500	35
273	20230530	151400	922749250	43550	43500	43550	43500	30
274	20230530	151300	921442900	43500	43500	43550	43500	18
275	20230530	151200	920659100	43500	43550	43550	43500	13
276	20230530	151100	920093100	43550	43550	43550	43500	119
277	20230530	151000	914914850	43550	43500	43550	43500	48
278	20230530	150900	912824650	43550	43550	43550	43500	40
279	20230530	150800	911082750	43550	43550	43550	43500	18
280	20230530	150700	910299000	43500	43550	43550	43500	12
281	20230530	150600	909776500	43500	43500	43550	43500	20
282	20230530	150500	908906200	43500	43500	43500	43500	222
283	20230530	150400	899249200	43500	43550	43550	43500	19
284	20230530	150300	898421900	43500	43550	43550	43500	37
285	20230530	150200	896810600	43500	43600	43600	43500	23
286	20230530	150100	895808000	43600	43550	43600	43550	35
287	20230530	150000	894282100	43500	43500	43550	43500	59
288	20230530	145900	891713850	43500	43600	43600	43500	101
289	20230530	145800	887319350	43600	43550	43600	43500	79
290	20230530	145700	883878950	43600	43550	43600	43550	48
291	20230530	145600	881786300	43600	43600	43600	43550	19
292	20230530	145500	880957950	43600	43550	43600	43550	12
293	20230530	145400	880434850	43600	43600	43600	43550	26
294	20230530	145300	879301300	43550	43600	43600	43550	38
295	20230530	145200	877644550	43600	43550	43600	43550	23
296	20230530	145100	876641850	43600	43600	43600	43550	104
297	20230530	145000	872107500	43550	43600	43600	43550	32
298	20230530	144900	870712450	43600	43600	43600	43550	142
299	20230530	144800	864521800	43600	43550	43600	43550	7
300	20230530	144700	864216700	43550	43600	43600	43550	69
301	20230530	144600	861208400	43600	43600	43600	43600	389
302	20230530	144500	844248000	43600	43600	43600	43550	29
303	20230530	144400	842983700	43550	43600	43600	43550	29
304	20230530	144300	841719850	43550	43600	43600	43550	7
305	20230530	144200	841414750	43600	43600	43600	43600	119
306	20230530	144100	836226350	43650	43650	43650	43600	67
307	20230530	144000	833301950	43650	43650	43650	43600	27
308	20230530	143900	832123450	43600	43600	43650	43600	326
309	20230530	143800	817907850	43600	43550	43600	43550	47
310	20230530	143700	815858750	43550	43600	43600	43550	36
311	20230530	143600	814289450	43550	43600	43600	43550	13
312	20230530	143500	813722800	43600	43600	43600	43550	40
313	20230530	143400	811978850	43550	43600	43600	43550	53
314	20230530	143300	809668150	43600	43550	43600	43550	16
315	20230530	143200	808970650	43600	43600	43600	43550	19
316	20230530	143100	808142300	43550	43550	43600	43550	18
317	20230530	143000	807357600	43550	43600	43600	43550	70
318	20230530	142900	804305650	43550	43550	43600	43550	44
319	20230530	142800	802387400	43550	43550	43550	43500	260
320	20230530	142700	791064450	43500	43500	43550	43500	10
321	20230530	142600	790629150	43550	43500	43550	43500	21
322	20230530	142500	789714650	43500	43500	43550	43500	38
323	20230530	142400	788060800	43450	43450	43550	43450	321
324	20230530	142300	774097550	43450	43450	43450	43450	1
325	20230530	142200	774054100	43450	43450	43500	43450	4
326	20230530	142100	773880250	43450	43450	43450	43450	1
327	20230530	142000	773836800	43450	43450	43450	43450	12
328	20230530	141900	773315400	43400	43400	43400	43400	5
329	20230530	141800	773098400	43400	43400	43400	43400	1
330	20230530	141700	773055000	43400	43450	43450	43400	2
331	20230530	141600	772968150	43450	43400	43450	43400	3
332	20230530	141500	772837900	43400	43400	43400	43400	2
333	20230530	141400	772751100	43400	43450	43450	43400	11
334	20230530	141300	772273200	43400	43450	43450	43400	52
335	20230530	141200	770013850	43450	43400	43450	43400	2
336	20230530	141100	769927000	43400	43400	43400	43400	0
337	20230530	141000	769927000	43400	43400	43400	43400	4
338	20230530	140900	769753400	43500	43500	43500	43500	0
339	20230530	140800	769753400	43500	43500	43500	43500	0
340	20230530	140700	769753400	43500	43400	43500	43400	3
341	20230530	140600	769623000	43400	43400	43400	43400	0
342	20230530	140500	769623000	43400	43400	43400	43400	0
343	20230530	140400	769623000	43400	43400	43400	43400	0
344	20230530	140300	769623000	43400	43400	43400	43400	1
345	20230530	140200	769579600	43400	43400	43400	43400	0
346	20230530	140100	769579600	43400	43400	43400	43400	0
347	20230530	140000	769579600	43400	43400	43400	43400	1
348	20230530	135900	769536200	43400	43400	43400	43400	0
349	20230530	135800	769536200	43400	43400	43400	43400	0
350	20230530	135700	769536200	43400	43400	43400	43400	1
351	20230530	135600	769492800	43400	43400	43400	43400	31
352	20230530	135500	768147400	43450	43450	43450	43450	0
353	20230530	135400	768147400	43450	43450	43450	43450	2
354	20230530	135300	768060500	43450	43450	43450	43450	0
355	20230530	135200	768060500	43450	43450	43450	43450	12
356	20230530	135100	767539100	43450	43400	43450	43400	3
357	20230530	135000	767408800	43400	43450	43450	43400	6
358	20230530	134900	767148150	43400	43400	43400	43400	0
359	20230530	134800	767148150	43400	43400	43400	43400	1
360	20230530	134700	767104750	43450	43450	43450	43450	24
361	20230530	134600	766061950	43450	43450	43450	43450	0
362	20230530	134500	766061950	43450	43450	43450	43450	1
363	20230530	134400	766018500	43450	43450	43450	43450	57
364	20230530	134300	763541850	43450	43450	43450	43450	0
365	20230530	134200	763541850	43450	43450	43450	43450	1
366	20230530	134100	763498400	43450	43450	43450	43450	0
367	20230530	134000	763498400	43450	43450	43450	43450	10
368	20230530	133900	763063900	43450	43450	43450	43450	1
369	20230530	133800	763020450	43500	43500	43500	43500	0
370	20230530	133700	763020450	43500	43500	43500	43500	0
371	20230530	133600	763020450	43500	43500	43500	43500	26
372	20230530	133500	761889450	43500	43450	43500	43450	7
373	20230530	133400	761585250	43450	43450	43450	43450	0
374	20230530	133300	761585250	43450	43450	43450	43450	0
375	20230530	133200	761585250	43450	43450	43450	43450	9
376	20230530	133100	761194200	43450	43450	43450	43450	0
377	20230530	133000	761194200	43450	43450	43450	43450	0
378	20230530	132900	761194200	43450	43450	43450	43450	1
379	20230530	132800	761150750	43450	43450	43450	43450	0
380	20230530	132700	761150750	43450	43450	43450	43450	0
381	20230530	132600	761150750	43450	43450	43450	43450	1
382	20230530	132500	761107300	43450	43450	43450	43450	0
383	20230530	132400	761107300	43450	43450	43450	43450	0
384	20230530	132300	761107300	43450	43400	43450	43400	58
385	20230530	132200	758587250	43400	43400	43400	43400	0
386	20230530	132100	758587250	43400	43400	43400	43400	58
387	20230530	132000	756070050	43450	43450	43450	43450	1
388	20230530	131900	756026600	43450	43450	43450	43450	8
389	20230530	131800	755679000	43400	43450	43450	43400	7
390	20230530	131700	755374900	43450	43450	43450	43450	100
391	20230530	131600	751029900	43450	43450	43450	43450	1
392	20230530	131500	750986450	43450	43450	43450	43450	15
393	20230530	131400	750334700	43450	43450	43450	43450	3
394	20230530	131300	750204350	43400	43400	43400	43400	2
395	20230530	131200	750117550	43400	43400	43400	43400	19
396	20230530	131100	749292950	43400	43400	43400	43400	0
397	20230530	131000	749292950	43400	43400	43400	43400	5
398	20230530	130900	749075950	43400	43400	43400	43400	5
399	20230530	130800	748858950	43400	43400	43400	43400	100
400	20230530	130700	744518950	43400	43400	43400	43400	1
401	20230530	130600	744475550	43400	43400	43400	43400	0
402	20230530	130500	744475550	43400	43400	43400	43400	0
403	20230530	130400	744475550	43400	43400	43400	43400	1
404	20230530	130300	744432150	43500	43500	43500	43500	0
405	20230530	130200	744432150	43500	43500	43500	43500	0
406	20230530	130100	744432150	43500	43450	43500	43450	284
407	20230530	130000	732090750	43400	43400	43400	43400	19
408	20230530	125900	731266150	43400	43400	43400	43400	0
409	20230530	125800	731266150	43400	43400	43400	43400	4
410	20230530	125700	731092550	43400	43400	43400	43400	433
411	20230530	125600	712300350	43400	43400	43400	43400	5
412	20230530	125500	712083350	43400	43400	43400	43400	2
413	20230530	125400	711996550	43400	43400	43400	43350	60
414	20230530	125300	709395050	43400	43400	43400	43400	0
415	20230530	125200	709395050	43400	43400	43400	43400	3
416	20230530	125100	709264850	43300	43300	43300	43300	1
417	20230530	125000	709221550	43300	43300	43300	43300	0
418	20230530	124900	709221550	43300	43300	43300	43300	0
419	20230530	124800	709221550	43300	43300	43300	43300	1
420	20230530	124700	709178250	43300	43300	43300	43300	1
421	20230530	124600	709134950	43300	43300	43300	43300	0
422	20230530	124500	709134950	43300	43300	43300	43300	1
423	20230530	124400	709091650	43300	43350	43350	43300	150
424	20230530	124300	702595300	43400	43400	43400	43400	0
425	20230530	124200	702595300	43400	43300	43400	43300	25
426	20230530	124100	701512500	43300	43300	43300	43300	0
427	20230530	124000	701512500	43300	43300	43300	43300	0
428	20230530	123900	701512500	43300	43300	43300	43300	11
429	20230530	123800	701036200	43350	43350	43350	43350	13
430	20230530	123700	700472650	43350	43350	43350	43350	0
431	20230530	123600	700472650	43350	43350	43350	43350	218
432	20230530	123500	691022350	43350	43350	43350	43350	0
433	20230530	123400	691022350	43350	43400	43400	43350	75
434	20230530	123300	687771050	43400	43400	43400	43400	0
435	20230530	123200	687771050	43400	43400	43400	43400	0
436	20230530	123100	687771050	43400	43400	43400	43400	0
437	20230530	123000	687771050	43400	43400	43400	43400	0
438	20230530	122900	687771050	43400	43400	43400	43400	71
439	20230530	122800	684689650	43350	43350	43350	43350	19
440	20230530	122700	683866000	43400	43400	43400	43400	0
441	20230530	122600	683866000	43400	43350	43400	43350	4
442	20230530	122500	683692550	43400	43400	43400	43400	0
443	20230530	122400	683692550	43400	43400	43400	43400	1
444	20230530	122300	683649150	43400	43400	43400	43400	4
445	20230530	122200	683475550	43300	43350	43350	43300	39
446	20230530	122100	681785400	43350	43350	43350	43350	10
447	20230530	122000	681351900	43350	43350	43350	43350	1
448	20230530	121900	681308550	43350	43400	43400	43350	10
449	20230530	121800	680874800	43400	43400	43400	43400	57
450	20230530	121700	678401000	43400	43400	43400	43400	1
451	20230530	121600	678357600	43400	43400	43400	43400	0
452	20230530	121500	678357600	43400	43400	43400	43400	0
453	20230530	121400	678357600	43400	43400	43400	43400	1
454	20230530	121300	678314200	43400	43400	43400	43400	0
455	20230530	121200	678314200	43400	43400	43400	43400	0
456	20230530	121100	678314200	43400	43400	43400	43400	1
457	20230530	121000	678270800	43400	43400	43400	43400	0
458	20230530	120900	678270800	43400	43400	43400	43400	8
459	20230530	120800	677923600	43400	43350	43400	43350	6
460	20230530	120700	677663250	43350	43350	43350	43350	0
461	20230530	120600	677663250	43350	43350	43350	43350	0
462	20230530	120500	677663250	43350	43350	43350	43350	1
463	20230530	120400	677619900	43350	43350	43350	43350	0
464	20230530	120300	677619900	43350	43350	43350	43350	13
465	20230530	120200	677056350	43350	43350	43350	43350	1
466	20230530	120100	677013000	43350	43350	43350	43350	0
467	20230530	120000	677013000	43350	43350	43350	43350	1
468	20230530	115900	676969650	43350	43350	43350	43350	27
469	20230530	115800	675799200	43350	43350	43350	43350	52
470	20230530	115700	673545000	43350	43350	43350	43350	0
471	20230530	115600	673545000	43350	43350	43350	43350	0
472	20230530	115500	673545000	43350	43350	43350	43350	2
473	20230530	115400	673458300	43450	43450	43450	43450	30
474	20230530	115300	672154800	43400	43350	43400	43350	51
475	20230530	115200	669942150	43350	43400	43400	43350	39
476	20230530	115100	668249600	43400	43400	43400	43400	0
477	20230530	115000	668249600	43400	43400	43400	43400	5
478	20230530	114900	668032600	43400	43400	43400	43400	19
479	20230530	114800	667208000	43400	43400	43400	43400	0
480	20230530	114700	667208000	43400	43400	43400	43400	50
481	20230530	114600	665038000	43400	43400	43400	43400	2
482	20230530	114500	664951200	43400	43400	43400	43400	2
483	20230530	114400	664864400	43400	43400	43400	43400	0
484	20230530	114300	664864400	43400	43400	43400	43400	1
485	20230530	114200	664821000	43450	43450	43450	43450	2
486	20230530	114100	664734100	43400	43400	43400	43400	4
487	20230530	114000	664560500	43400	43400	43400	43400	2
488	20230530	113900	664473700	43400	43400	43400	43400	127
489	20230530	113800	658961900	43400	43400	43400	43400	0
490	20230530	113700	658961900	43400	43400	43400	43400	10
491	20230530	113600	658527900	43450	43450	43450	43450	64
492	20230530	113500	655747100	43450	43500	43500	43450	247
493	20230530	113400	645014900	43500	43500	43500	43500	0
494	20230530	113300	645014900	43500	43500	43500	43500	0
495	20230530	113200	645014900	43500	43500	43500	43500	0
496	20230530	113100	645014900	43500	43500	43500	43500	0
497	20230530	113000	645014900	43500	43500	43500	43500	47
498	20230530	112900	642970400	43450	43450	43450	43450	0
499	20230530	112800	642970400	43450	43500	43500	43450	11
500	20230530	112700	642492400	43450	43450	43450	43450	1
501	20230530	112600	642448950	43450	43450	43450	43450	0
502	20230530	112500	642448950	43450	43400	43450	43400	55
503	20230530	112400	640059550	43400	43400	43400	43400	3
504	20230530	112300	639929350	43400	43400	43400	43400	0
505	20230530	112200	639929350	43400	43400	43400	43400	0
506	20230530	112100	639929350	43400	43400	43400	43400	1
507	20230530	112000	639885950	43400	43400	43400	43400	0
508	20230530	111900	639885950	43400	43400	43400	43400	126
509	20230530	111800	634417550	43400	43400	43400	43400	0
510	20230530	111700	634417550	43400	43400	43400	43400	0
511	20230530	111600	634417550	43400	43400	43400	43400	81
512	20230530	111500	630902150	43450	43450	43450	43450	0
513	20230530	111400	630902150	43450	43450	43450	43450	0
514	20230530	111300	630902150	43450	43450	43450	43450	63
515	20230530	111200	628164800	43450	43450	43450	43450	17
516	20230530	111100	627426150	43450	43450	43450	43450	0
517	20230530	111000	627426150	43450	43400	43450	43400	47
518	20230530	110900	625384700	43400	43400	43400	43400	0
519	20230530	110800	625384700	43400	43400	43400	43400	0
520	20230530	110700	625384700	43400	43400	43400	43400	0
521	20230530	110600	625384700	43400	43400	43400	43400	4
522	20230530	110500	625211100	43400	43400	43400	43400	1
523	20230530	110400	625167700	43450	43450	43450	43450	0
524	20230530	110300	625167700	43450	43450	43450	43450	0
525	20230530	110200	625167700	43450	43450	43450	43450	0
526	20230530	110100	625167700	43450	43250	43450	43250	3855
527	20230530	110000	458266400	43250	43250	43250	43250	0
528	20230530	105900	458266400	43250	43250	43250	43200	19
529	20230530	105800	457444700	43250	43250	43250	43250	5
530	20230530	105700	457228450	43250	43250	43250	43250	2
531	20230530	105600	457141950	43250	43250	43250	43250	10
532	20230530	105500	456709450	43250	43200	43250	43200	11
533	20230530	105400	456233750	43250	43250	43250	43250	0
534	20230530	105300	456233750	43250	43200	43250	43200	2
535	20230530	105200	456147300	43200	43200	43200	43200	932
536	20230530	105100	415884900	43200	43200	43200	43200	12
537	20230530	105000	415366500	43200	43200	43200	43200	51
538	20230530	104900	413163300	43250	43300	43300	43250	144
539	20230530	104800	406935100	43300	43300	43300	43300	0
540	20230530	104700	406935100	43300	43300	43300	43300	1
541	20230530	104600	406891800	43300	43300	43300	43300	29
542	20230530	104500	405636100	43300	43300	43300	43300	57
543	20230530	104400	403168000	43300	43300	43300	43300	1
544	20230530	104300	403124700	43300	43300	43300	43300	0
545	20230530	104200	403124700	43300	43300	43300	43300	8
546	20230530	104100	402778300	43350	43350	43350	43350	2
547	20230530	104000	402691600	43350	43350	43350	43350	5
548	20230530	103900	402474850	43350	43350	43350	43350	19
549	20230530	103800	401651200	43350	43350	43350	43350	0
550	20230530	103700	401651200	43350	43350	43350	43350	7
551	20230530	103600	401347750	43350	43350	43350	43350	2
552	20230530	103500	401261050	43350	43350	43350	43350	0
553	20230530	103400	401261050	43350	43350	43350	43350	1
554	20230530	103300	401217700	43350	43350	43350	43350	0
555	20230530	103200	401217700	43350	43350	43350	43350	4
556	20230530	103100	401044300	43350	43350	43350	43350	90
557	20230530	103000	397142800	43350	43350	43350	43350	5
558	20230530	102900	396926050	43300	43300	43300	43300	0
559	20230530	102800	396926050	43300	43300	43300	43300	1
560	20230530	102700	396882750	43300	43300	43300	43300	0
561	20230530	102600	396882750	43300	43300	43300	43300	42
562	20230530	102500	395064150	43300	43300	43300	43300	9
563	20230530	102400	394674450	43300	43350	43350	43300	230
564	20230530	102300	384706450	43400	43400	43400	43400	2
565	20230530	102200	384619650	43400	43350	43400	43350	3
566	20230530	102100	384489550	43350	43350	43350	43350	0
567	20230530	102000	384489550	43350	43350	43350	43350	71
568	20230530	101900	381411700	43300	43300	43300	43300	1
569	20230530	101800	381368400	43300	43300	43300	43300	0
570	20230530	101700	381368400	43300	43300	43300	43300	12
571	20230530	101600	380848800	43300	43300	43300	43300	31
572	20230530	101500	379506500	43300	43300	43300	43300	21
573	20230530	101400	378597200	43300	43300	43300	43300	1
574	20230530	101300	378553900	43300	43300	43300	43300	16
575	20230530	101200	377861100	43300	43250	43300	43250	26
576	20230530	101100	376736500	43250	43250	43250	43250	100
577	20230530	101000	372411500	43250	43250	43250	43250	0
578	20230530	100900	372411500	43250	43250	43250	43250	4
579	20230530	100800	372238500	43200	43200	43200	43200	0
580	20230530	100700	372238500	43200	43300	43300	43200	930
581	20230530	100600	332052700	43300	43300	43300	43300	7
582	20230530	100500	331749600	43350	43350	43350	43350	4
583	20230530	100400	331576200	43300	43300	43300	43300	1
584	20230530	100300	331532900	43300	43300	43300	43300	93
585	20230530	100200	327506000	43300	43300	43300	43300	5
586	20230530	100100	327289500	43300	43300	43300	43300	1
587	20230530	100000	327246200	43250	43300	43300	43250	4
588	20230530	095900	327073100	43250	43250	43250	43250	1
589	20230530	095800	327029850	43250	43250	43250	43250	4
590	20230530	095700	326856850	43250	43300	43300	43250	501
591	20230530	095600	305188550	43300	43300	43300	43300	0
592	20230530	095500	305188550	43300	43300	43300	43300	16
593	20230530	095400	304495750	43300	43300	43300	43300	0
594	20230530	095300	304495750	43300	43300	43300	43300	6
595	20230530	095200	304235950	43350	43250	43350	43250	12
596	20230530	095100	303716850	43300	43300	43300	43300	1
597	20230530	095000	303673550	43300	43300	43300	43300	170
598	20230530	094900	296312550	43300	43300	43300	43300	0
599	20230530	094800	296312550	43300	43250	43300	43250	13
600	20230530	094700	295749700	43250	43250	43250	43250	21
601	20230530	094600	294841450	43250	43250	43250	43250	1
602	20230530	094500	294798200	43250	43250	43250	43250	0
603	20230530	094400	294798200	43250	43250	43250	43250	252
604	20230530	094300	283899200	43250	43250	43250	43250	0
605	20230530	094200	283899200	43250	43250	43250	43250	0
606	20230530	094100	283899200	43250	43250	43250	43250	9
607	20230530	094000	283509950	43300	43300	43300	43250	4
608	20230530	093900	283336850	43250	43300	43300	43250	51
609	20230530	093800	281131050	43250	43250	43250	43250	21
610	20230530	093700	280222800	43250	43250	43250	43250	106
611	20230530	093600	275638300	43250	43250	43250	43250	23
612	20230530	093500	274643550	43250	43250	43250	43250	2
613	20230530	093400	274557050	43250	43250	43250	43250	4
614	20230530	093300	274384050	43250	43250	43250	43250	24
615	20230530	093200	273346050	43250	43250	43250	43250	102
616	20230530	093100	268934550	43250	43250	43250	43250	0
617	20230530	093000	268934550	43250	43250	43250	43250	128
618	20230530	092900	263398550	43300	43300	43300	43300	1
619	20230530	092800	263355250	43250	43250	43250	43250	21
620	20230530	092700	262447000	43300	43300	43300	43300	2
621	20230530	092600	262360400	43250	43250	43250	43250	10
622	20230530	092500	261927900	43250	43250	43250	43250	35
623	20230530	092400	260414150	43200	43200	43200	43200	0
624	20230530	092300	260414150	43200	43200	43200	43200	66
625	20230530	092200	257562950	43200	43250	43250	43200	57
626	20230530	092100	255099300	43300	43450	43450	43300	527
627	20230530	092000	232234350	43400	43450	43450	43400	399
628	20230530	091900	214915750	43600	43450	43600	43450	70
629	20230530	091800	211873950	43450	43450	43450	43450	248
630	20230530	091700	201098350	43450	43550	43550	43450	138
631	20230530	091600	195099350	43650	43650	43650	43650	8
632	20230530	091500	194750150	43650	43600	43650	43600	21
633	20230530	091400	193833750	43650	43600	43650	43600	12
634	20230530	091300	193310300	43600	43450	43600	43400	15
635	20230530	091200	192658450	43350	43400	43500	43350	25
636	20230530	091100	191573450	43350	43350	43350	43350	0
637	20230530	091000	191573450	43350	43350	43350	43350	9
638	20230530	090900	191183300	43350	43300	43350	43300	2216
639	20230530	090800	95229250	43300	43300	43300	43250	163
640	20230530	090700	88171400	43300	43200	43300	43200	33
641	20230530	090600	86744250	43200	43200	43200	43200	3
642	20230530	090500	86614650	43150	43150	43150	43150	1
643	20230530	090400	86571500	43150	43150	43150	43150	26
644	20230530	090300	85449600	43150	43100	43150	43100	538
645	20230530	090200	62259900	43100	43000	43100	43000	24
646	20230530	090100	61227700	43000	43100	43100	43000	163
647	20230530	090000	54207900	43050	43100	43100	43050	1258