KissMeData/338100/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	200800	71660885	4375	4375	4375	4375	100
3	20230531	200700	71660885	4375	4375	4375	4375	0
4	20230531	200600	71660885	4375	4375	4375	4375	0
5	20230531	200500	71660885	4375	4375	4375	4375	0
6	20230531	200400	71660885	4375	4375	4375	4375	0
7	20230531	200300	71660885	4375	4375	4375	4375	0
8	20230531	200200	71660885	4375	4375	4375	4375	0
9	20230531	200100	71660885	4375	4375	4375	4375	0
10	20230531	200000	71660885	4375	4375	4375	4375	0
11	20230531	195900	71660885	4375	4375	4375	4375	0
12	20230531	195800	71660885	4375	4375	4375	4375	0
13	20230531	195700	71660885	4375	4375	4375	4375	0
14	20230531	195600	71660885	4375	4375	4375	4375	0
15	20230531	195500	71660885	4375	4375	4375	4375	0
16	20230531	195400	71660885	4375	4375	4375	4375	0
17	20230531	195300	71660885	4375	4375	4375	4375	0
18	20230531	195200	71660885	4375	4375	4375	4375	0
19	20230531	195100	71660885	4375	4375	4375	4375	0
20	20230531	195000	71660885	4375	4375	4375	4375	0
21	20230531	194900	71660885	4375	4375	4375	4375	0
22	20230531	194800	71660885	4375	4375	4375	4375	0
23	20230531	194700	71660885	4375	4375	4375	4375	0
24	20230531	194600	71660885	4375	4375	4375	4375	0
25	20230531	194500	71660885	4375	4375	4375	4375	0
26	20230531	194400	71660885	4375	4375	4375	4375	0
27	20230531	194300	71660885	4375	4375	4375	4375	0
28	20230531	194200	71660885	4375	4375	4375	4375	0
29	20230531	194100	71660885	4375	4375	4375	4375	0
30	20230531	194000	71660885	4375	4375	4375	4375	0
31	20230531	193900	71660885	4375	4375	4375	4375	0
32	20230531	193800	71660885	4375	4375	4375	4375	100
33	20230531	193700	71660885	4375	4375	4375	4375	0
34	20230531	193600	71660885	4375	4375	4375	4375	0
35	20230531	193500	71660885	4375	4375	4375	4375	0
36	20230531	193400	71660885	4375	4375	4375	4375	0
37	20230531	193300	71660885	4375	4375	4375	4375	0
38	20230531	193200	71660885	4375	4375	4375	4375	0
39	20230531	193100	71660885	4375	4375	4375	4375	0
40	20230531	193000	71660885	4375	4375	4375	4375	0
41	20230531	192900	71660885	4375	4375	4375	4375	0
42	20230531	192800	71660885	4375	4375	4375	4375	0
43	20230531	192700	71660885	4375	4375	4375	4375	0
44	20230531	192600	71660885	4375	4375	4375	4375	0
45	20230531	192500	71660885	4375	4375	4375	4375	0
46	20230531	192400	71660885	4375	4375	4375	4375	0
47	20230531	192300	71660885	4375	4375	4375	4375	0
48	20230531	192200	71660885	4375	4375	4375	4375	0
49	20230531	192100	71660885	4375	4375	4375	4375	0
50	20230531	192000	71660885	4375	4375	4375	4375	0
51	20230531	191900	71660885	4375	4375	4375	4375	0
52	20230531	191800	71660885	4375	4375	4375	4375	0
53	20230531	191700	71660885	4375	4375	4375	4375	0
54	20230531	191600	71660885	4375	4375	4375	4375	0
55	20230531	191500	71660885	4375	4375	4375	4375	0
56	20230531	191400	71660885	4375	4375	4375	4375	0
57	20230531	191300	71660885	4375	4375	4375	4375	0
58	20230531	191200	71660885	4375	4375	4375	4375	0
59	20230531	191100	71660885	4375	4375	4375	4375	0
60	20230531	191000	71660885	4375	4375	4375	4375	0
61	20230531	190900	71660885	4375	4375	4375	4375	0
62	20230531	190800	71660885	4375	4375	4375	4375	100
63	20230531	190700	71660885	4375	4375	4375	4375	0
64	20230531	190600	71660885	4375	4375	4375	4375	0
65	20230531	190500	71660885	4375	4375	4375	4375	0
66	20230531	190400	71660885	4375	4375	4375	4375	0
67	20230531	190300	71660885	4375	4375	4375	4375	0
68	20230531	190200	71660885	4375	4375	4375	4375	0
69	20230531	190100	71660885	4375	4375	4375	4375	0
70	20230531	190000	71660885	4375	4375	4375	4375	0
71	20230531	185900	71660885	4375	4375	4375	4375	0
72	20230531	185800	71660885	4375	4375	4375	4375	0
73	20230531	185700	71660885	4375	4375	4375	4375	0
74	20230531	185600	71660885	4375	4375	4375	4375	0
75	20230531	185500	71660885	4375	4375	4375	4375	0
76	20230531	185400	71660885	4375	4375	4375	4375	0
77	20230531	185300	71660885	4375	4375	4375	4375	0
78	20230531	185200	71660885	4375	4375	4375	4375	0
79	20230531	185100	71660885	4375	4375	4375	4375	0
80	20230531	185000	71660885	4375	4375	4375	4375	0
81	20230531	184900	71660885	4375	4375	4375	4375	0
82	20230531	184800	71660885	4375	4375	4375	4375	0
83	20230531	184700	71660885	4375	4375	4375	4375	0
84	20230531	184600	71660885	4375	4375	4375	4375	0
85	20230531	184500	71660885	4375	4375	4375	4375	0
86	20230531	184400	71660885	4375	4375	4375	4375	0
87	20230531	184300	71660885	4375	4375	4375	4375	0
88	20230531	184200	71660885	4375	4375	4375	4375	0
89	20230531	184100	71660885	4375	4375	4375	4375	0
90	20230531	184000	71660885	4375	4375	4375	4375	0
91	20230531	183900	71660885	4375	4375	4375	4375	0
92	20230531	183800	71660885	4375	4375	4375	4375	100
93	20230531	183700	71660885	4375	4375	4375	4375	0
94	20230531	183600	71660885	4375	4375	4375	4375	0
95	20230531	183500	71660885	4375	4375	4375	4375	0
96	20230531	183400	71660885	4375	4375	4375	4375	0
97	20230531	183300	71660885	4375	4375	4375	4375	0
98	20230531	183200	71660885	4375	4375	4375	4375	0
99	20230531	183100	71660885	4375	4375	4375	4375	0
100	20230531	183000	71660885	4375	4375	4375	4375	0
101	20230531	182900	71660885	4375	4375	4375	4375	0
102	20230531	182800	71660885	4375	4375	4375	4375	0
103	20230531	182700	71660885	4375	4375	4375	4375	0
104	20230531	182600	71660885	4375	4375	4375	4375	0
105	20230531	182500	71660885	4375	4375	4375	4375	0
106	20230531	182400	71660885	4375	4375	4375	4375	0
107	20230531	182300	71660885	4375	4375	4375	4375	0
108	20230531	182200	71660885	4375	4375	4375	4375	0
109	20230531	182100	71660885	4375	4375	4375	4375	0
110	20230531	182000	71660885	4375	4375	4375	4375	0
111	20230531	181900	71660885	4375	4375	4375	4375	0
112	20230531	181800	71660885	4375	4375	4375	4375	0
113	20230531	181700	71660885	4375	4375	4375	4375	0
114	20230531	181600	71660885	4375	4375	4375	4375	0
115	20230531	181500	71660885	4375	4375	4375	4375	0
116	20230531	181400	71660885	4375	4375	4375	4375	0
117	20230531	181300	71660885	4375	4375	4375	4375	0
118	20230531	181200	71660885	4375	4375	4375	4375	0
119	20230531	181100	71660885	4375	4375	4375	4375	0
120	20230531	181000	71660885	4375	4375	4375	4375	0
121	20230531	180900	71660885	4375	4375	4375	4375	0
122	20230531	180800	71660885	4375	4375	4375	4375	100
123	20230531	180700	71660885	4375	4375	4375	4375	0
124	20230531	180600	71660885	4375	4375	4375	4375	0
125	20230531	180500	71660885	4375	4375	4375	4375	0
126	20230531	180400	71660885	4375	4375	4375	4375	0
127	20230531	180300	71660885	4375	4375	4375	4375	0
128	20230531	180200	71660885	4375	4375	4375	4375	0
129	20230531	180100	71660885	4375	4375	4375	4375	0
130	20230531	180000	71660885	4375	4375	4375	4375	0
131	20230531	175900	71660885	4375	4375	4375	4375	0
132	20230531	175800	71660885	4375	4375	4375	4375	0
133	20230531	175700	71660885	4375	4375	4375	4375	0
134	20230531	175600	71660885	4375	4375	4375	4375	0
135	20230531	175500	71660885	4375	4375	4375	4375	0
136	20230531	175400	71660885	4375	4375	4375	4375	0
137	20230531	175300	71660885	4375	4375	4375	4375	0
138	20230531	175200	71660885	4375	4375	4375	4375	0
139	20230531	175100	71660885	4375	4375	4375	4375	0
140	20230531	175000	71660885	4375	4375	4375	4375	0
141	20230531	174900	71660885	4375	4375	4375	4375	0
142	20230531	174800	71660885	4375	4375	4375	4375	0
143	20230531	174700	71660885	4375	4375	4375	4375	0
144	20230531	174600	71660885	4375	4375	4375	4375	0
145	20230531	174500	71660885	4375	4375	4375	4375	0
146	20230531	174400	71660885	4375	4375	4375	4375	0
147	20230531	174300	71660885	4375	4375	4375	4375	0
148	20230531	174200	71660885	4375	4375	4375	4375	0
149	20230531	174100	71660885	4375	4375	4375	4375	0
150	20230531	174000	71660885	4375	4375	4375	4375	0
151	20230531	173900	71660885	4375	4375	4375	4375	0
152	20230531	173800	71660885	4375	4375	4375	4375	100
153	20230531	173700	71660885	4375	4375	4375	4375	0
154	20230531	173600	71660885	4375	4375	4375	4375	0
155	20230531	173500	71660885	4375	4375	4375	4375	0
156	20230531	173400	71660885	4375	4375	4375	4375	0
157	20230531	173300	71660885	4375	4375	4375	4375	0
158	20230531	173200	71660885	4375	4375	4375	4375	0
159	20230531	173100	71660885	4375	4375	4375	4375	0
160	20230531	173000	71660885	4375	4375	4375	4375	0
161	20230531	172900	71660885	4375	4375	4375	4375	0
162	20230531	172800	71660885	4375	4375	4375	4375	0
163	20230531	172700	71660885	4375	4375	4375	4375	0
164	20230531	172600	71660885	4375	4375	4375	4375	0
165	20230531	172500	71660885	4375	4375	4375	4375	0
166	20230531	172400	71660885	4375	4375	4375	4375	0
167	20230531	172300	71660885	4375	4375	4375	4375	0
168	20230531	172200	71660885	4375	4375	4375	4375	0
169	20230531	172100	71660885	4375	4375	4375	4375	0
170	20230531	172000	71660885	4375	4375	4375	4375	0
171	20230531	171900	71660885	4375	4375	4375	4375	0
172	20230531	171800	71660885	4375	4375	4375	4375	0
173	20230531	171700	71660885	4375	4375	4375	4375	0
174	20230531	171600	71660885	4375	4375	4375	4375	0
175	20230531	171500	71660885	4375	4375	4375	4375	0
176	20230531	171400	71660885	4375	4375	4375	4375	0
177	20230531	171300	71660885	4375	4375	4375	4375	0
178	20230531	171200	71660885	4375	4375	4375	4375	0
179	20230531	171100	71660885	4375	4375	4375	4375	0
180	20230531	171000	71660885	4375	4375	4375	4375	0
181	20230531	170900	71660885	4375	4375	4375	4375	0
182	20230531	170800	71660885	4375	4375	4375	4375	100
183	20230531	170700	71660885	4375	4375	4375	4375	0
184	20230531	170600	71660885	4375	4375	4375	4375	0
185	20230531	170500	71660885	4375	4375	4375	4375	0
186	20230531	170400	71660885	4375	4375	4375	4375	0
187	20230531	170300	71660885	4375	4375	4375	4375	0
188	20230531	170200	71660885	4375	4375	4375	4375	0
189	20230531	170100	71660885	4375	4375	4375	4375	0
190	20230531	170000	71660885	4375	4375	4375	4375	0
191	20230531	165900	71660885	4375	4375	4375	4375	0
192	20230531	165800	71660885	4375	4375	4375	4375	0
193	20230531	165700	71660885	4375	4375	4375	4375	0
194	20230531	165600	71660885	4375	4375	4375	4375	0
195	20230531	165500	71660885	4375	4375	4375	4375	0
196	20230531	165400	71660885	4375	4375	4375	4375	0
197	20230531	165300	71660885	4375	4375	4375	4375	0
198	20230531	165200	71660885	4375	4375	4375	4375	0
199	20230531	165100	71660885	4375	4375	4375	4375	0
200	20230531	165000	71660885	4375	4375	4375	4375	0
201	20230531	164900	71660885	4375	4375	4375	4375	0
202	20230531	164800	71660885	4375	4375	4375	4375	0
203	20230531	164700	71660885	4375	4375	4375	4375	0
204	20230531	164600	71660885	4375	4375	4375	4375	0
205	20230531	164500	71660885	4375	4375	4375	4375	0
206	20230531	164400	71660885	4375	4375	4375	4375	0
207	20230531	164300	71660885	4375	4375	4375	4375	0
208	20230531	164200	71660885	4375	4375	4375	4375	0
209	20230531	164100	71660885	4375	4375	4375	4375	0
210	20230531	164000	71660885	4375	4375	4375	4375	0
211	20230531	163900	71660885	4375	4375	4375	4375	0
212	20230531	163800	71660885	4375	4375	4375	4375	100
213	20230531	163700	71660885	4375	4375	4375	4375	0
214	20230531	163600	71660885	4375	4375	4375	4375	0
215	20230531	163500	71660885	4375	4375	4375	4375	0
216	20230531	163400	71660885	4375	4375	4375	4375	0
217	20230531	163300	71660885	4375	4375	4375	4375	0
218	20230531	163200	71660885	4375	4375	4375	4375	0
219	20230531	163100	71660885	4375	4375	4375	4375	0
220	20230531	163000	71660885	4375	4375	4375	4375	0
221	20230531	162900	71660885	4375	4375	4375	4375	0
222	20230531	162800	71660885	4375	4375	4375	4375	0
223	20230531	162700	71660885	4375	4375	4375	4375	0
224	20230531	162600	71660885	4375	4375	4375	4375	0
225	20230531	162500	71660885	4375	4375	4375	4375	0
226	20230531	162400	71660885	4375	4375	4375	4375	0
227	20230531	162300	71660885	4375	4375	4375	4375	0
228	20230531	162200	71660885	4375	4375	4375	4375	0
229	20230531	162100	71660885	4375	4375	4375	4375	0
230	20230531	162000	71660885	4375	4375	4375	4375	0
231	20230531	161900	71660885	4375	4375	4375	4375	0
232	20230531	161800	71660885	4375	4375	4375	4375	0
233	20230531	161700	71660885	4375	4375	4375	4375	0
234	20230531	161600	71660885	4375	4375	4375	4375	0
235	20230531	161500	71660885	4375	4375	4375	4375	0
236	20230531	161400	71660885	4375	4375	4375	4375	0
237	20230531	161300	71660885	4375	4375	4375	4375	0
238	20230531	161200	71660885	4375	4375	4375	4375	0
239	20230531	161100	71660885	4375	4375	4375	4375	0
240	20230531	161000	71660885	4375	4375	4375	4375	0
241	20230531	160900	71660885	4375	4375	4375	4375	0
242	20230531	160800	71660885	4375	4375	4375	4375	100
243	20230531	160700	71660885	4375	4375	4375	4375	0
244	20230531	160600	71660885	4375	4375	4375	4375	0
245	20230531	160500	71660885	4375	4375	4375	4375	0
246	20230531	160400	71660885	4375	4375	4375	4375	0
247	20230531	160300	71660885	4375	4375	4375	4375	0
248	20230531	160200	71660885	4375	4375	4375	4375	0
249	20230531	160100	71660885	4375	4375	4375	4375	0
250	20230531	160000	71660885	4375	4375	4375	4375	0
251	20230531	155900	71660885	4375	4375	4375	4375	0
252	20230531	155800	71660885	4375	4375	4375	4375	0
253	20230531	155700	71660885	4375	4375	4375	4375	0
254	20230531	155600	71660885	4375	4375	4375	4375	0
255	20230531	155500	71660885	4375	4375	4375	4375	0
256	20230531	155400	71660885	4375	4375	4375	4375	0
257	20230531	155300	71660885	4375	4375	4375	4375	0
258	20230531	155200	71660885	4375	4375	4375	4375	0
259	20230531	155100	71660885	4375	4375	4375	4375	0
260	20230531	155000	71660885	4375	4375	4375	4375	0
261	20230531	154900	71660885	4375	4375	4375	4375	0
262	20230531	154800	71660885	4375	4375	4375	4375	0
263	20230531	154700	71660885	4375	4375	4375	4375	0
264	20230531	154600	71660885	4375	4375	4375	4375	0
265	20230531	154500	71660885	4375	4375	4375	4375	0
266	20230531	154400	71660885	4375	4375	4375	4375	0
267	20230531	154300	71660885	4375	4375	4375	4375	0
268	20230531	154200	71660885	4375	4375	4375	4375	0
269	20230531	154100	71660885	4375	4375	4375	4375	0
270	20230531	154000	71660885	4375	4375	4375	4375	0
271	20230531	153900	71660885	4375	4375	4375	4375	0
272	20230531	153800	71660885	4375	4375	4375	4375	100
273	20230531	153700	71660885	4375	4375	4375	4375	0
274	20230531	153600	71660885	4375	4375	4375	4375	0
275	20230531	153500	71660885	4375	4375	4375	4375	0
276	20230531	153400	71660885	4375	4375	4375	4375	0
277	20230531	153300	71660885	4375	4375	4375	4375	0
278	20230531	153200	71660885	4375	4375	4375	4375	0
279	20230531	153100	71660885	4375	4375	4375	4375	0
280	20230531	153000	71660885	4375	4375	4375	4375	100
281	20230531	152900	71223385	4365	4365	4365	4365	0
282	20230531	152800	71223385	4365	4365	4365	4365	0
283	20230531	152700	71223385	4365	4365	4365	4365	0
284	20230531	152600	71223385	4365	4365	4365	4365	0
285	20230531	152500	71223385	4365	4365	4365	4365	0
286	20230531	152400	71223385	4365	4365	4365	4365	0
287	20230531	152300	71223385	4365	4365	4365	4365	0
288	20230531	152200	71223385	4365	4365	4365	4365	0
289	20230531	152100	71223385	4365	4365	4365	4365	0
290	20230531	152000	71223385	4365	4365	4365	4365	0
291	20230531	151900	71223385	4365	4365	4365	4365	0
292	20230531	151800	71223385	4365	4365	4365	4365	0
293	20230531	151700	71223385	4365	4375	4375	4365	22
294	20230531	151600	71127145	4375	4375	4375	4375	64
295	20230531	151500	70847145	4375	4375	4375	4375	45
296	20230531	151400	70650270	4375	4375	4375	4375	30
297	20230531	151300	70519020	4375	4370	4375	4370	26
298	20230531	151200	70405310	4370	4370	4370	4365	48
299	20230531	151100	70195575	4370	4370	4370	4370	30
300	20230531	151000	70064475	4370	4370	4370	4370	44
301	20230531	150900	69872195	4370	4370	4370	4370	49
302	20230531	150800	69658065	4370	4370	4370	4370	30
303	20230531	150700	69526965	4370	4370	4370	4370	46
304	20230531	150600	69325945	4370	4370	4370	4370	97
305	20230531	150500	68902055	4370	4370	4370	4370	30
306	20230531	150400	68770955	4370	4370	4370	4370	46
307	20230531	150300	68569935	4370	4370	4370	4365	42
308	20230531	150200	68386415	4365	4370	4375	4365	105
309	20230531	150100	67927430	4375	4370	4375	4370	24
310	20230531	150000	67822435	4370	4370	4370	4370	3
311	20230531	145900	67809325	4365	4365	4365	4365	35
312	20230531	145800	67656550	4365	4375	4375	4365	59
313	20230531	145700	67398660	4365	4370	4375	4365	65
314	20230531	145600	67114710	4365	4365	4365	4365	34
315	20230531	145500	66966300	4365	4370	4370	4365	47
316	20230531	145400	66760995	4360	4360	4360	4360	34
317	20230531	145300	66612755	4355	4350	4355	4350	38
318	20230531	145200	66447370	4355	4350	4355	4350	30
319	20230531	145100	66316805	4350	4370	4370	4350	1117
320	20230531	145000	61450055	4375	4370	4375	4370	47
321	20230531	144900	61244600	4370	4370	4375	4370	79
322	20230531	144800	60899145	4375	4370	4375	4370	47
323	20230531	144700	60693605	4370	4370	4375	4370	45
324	20230531	144600	60496900	4370	4365	4375	4365	80
325	20230531	144500	60147235	4375	4365	4375	4365	47
326	20230531	144400	59941780	4370	4365	4370	4365	39
327	20230531	144300	59771460	4370	4365	4370	4365	30
328	20230531	144200	59640445	4365	4370	4370	4365	45
329	20230531	144100	59443880	4370	4370	4375	4370	47
330	20230531	144000	59238425	4370	4375	4375	4370	45
331	20230531	143900	59041720	4375	4370	4375	4370	64
332	20230531	143800	58761890	4370	4370	4370	4370	17
333	20230531	143700	58687600	4370	4370	4370	4370	34
334	20230531	143600	58539020	4365	4370	4370	4365	114
335	20230531	143500	58040925	4375	4370	4375	4370	94
336	20230531	143400	57629760	4370	4370	4375	4370	64
337	20230531	143300	57349930	4375	4370	4375	4370	78
338	20230531	143200	57008850	4375	4375	4375	4370	59
339	20230531	143100	56750810	4370	4370	4375	4370	65
340	20230531	143000	56466610	4375	4370	4375	4370	54
341	20230531	142900	56230535	4375	4375	4375	4370	449
342	20230531	142800	54268165	4370	4370	4370	4370	34
343	20230531	142700	54119585	4375	4370	4375	4370	77
344	20230531	142600	53782880	4370	4370	4375	4370	53
345	20230531	142500	53551175	4375	4375	4375	4375	98
346	20230531	142400	53122425	4375	4375	4380	4375	51
347	20230531	142300	52899215	4375	4375	4380	4375	49
348	20230531	142200	52684765	4375	4375	4375	4375	17
349	20230531	142100	52610390	4375	4375	4380	4375	48
350	20230531	142000	52400320	4375	4375	4380	4375	46
351	20230531	141900	52199010	4375	4375	4375	4375	17
352	20230531	141800	52124635	4375	4375	4380	4375	65
353	20230531	141700	51840105	4375	4375	4375	4375	34
354	20230531	141600	51691355	4380	4375	4380	4375	29
355	20230531	141500	51564420	4375	4380	4380	4375	51
356	20230531	141400	51341220	4375	4375	4375	4375	34
357	20230531	141300	51192470	4380	4380	4380	4380	43
358	20230531	141200	51004130	4380	4385	4385	4380	73
359	20230531	141100	50684310	4380	4380	4380	4380	34
360	20230531	141000	50535390	4385	4380	4385	4380	47
361	20230531	140900	50329465	4380	4385	4385	4380	34
362	20230531	140800	50180460	4380	4380	4380	4380	34
363	20230531	140700	50031540	4380	4380	4385	4380	152
364	20230531	140600	49365190	4380	4385	4385	4380	34
365	20230531	140500	49216185	4380	4380	4380	4380	34
366	20230531	140400	49067265	4380	4375	4380	4375	50
367	20230531	140300	48848350	4375	4375	4380	4375	47
368	20230531	140200	48642660	4375	4375	4375	4375	17
369	20230531	140100	48568285	4375	4375	4380	4375	83
370	20230531	140000	48204915	4380	4375	4380	4375	66
371	20230531	135900	47916015	4380	4375	4380	4375	63
372	20230531	135800	47640160	4375	4370	4375	4370	34
373	20230531	135700	47491495	4370	4370	4370	4370	34
374	20230531	135600	47342915	4375	4370	4375	4370	28
375	20230531	135500	47220500	4370	4380	4380	4370	173
376	20230531	135400	46463505	4375	4380	4380	4375	64
377	20230531	135300	46183355	4380	4380	4380	4375	65
378	20230531	135200	45898740	4375	4380	4380	4375	50
379	20230531	135100	45679910	4375	4380	4380	4375	64
380	20230531	135000	45399760	4380	4370	4380	4370	361
381	20230531	134900	43820380	4370	4375	4375	4370	575
382	20230531	134800	41304840	4375	4375	4380	4375	64
383	20230531	134700	41024690	4380	4375	4380	4375	75
384	20230531	134600	40696360	4375	4380	4380	4375	65
385	20230531	134500	40411745	4375	4375	4380	4375	65
386	20230531	134400	40127220	4375	4375	4380	4375	78
387	20230531	134300	39785755	4375	4380	4380	4375	88
388	20230531	134200	39400400	4375	4375	4375	4375	34
389	20230531	134100	39251650	4375	4375	4380	4375	47
390	20230531	134000	39045960	4375	4375	4375	4375	17
391	20230531	133900	38971585	4375	4375	4380	4375	79
392	20230531	133800	38625735	4375	4375	4380	4375	45
393	20230531	133700	38428805	4375	4375	4375	4375	34
394	20230531	133600	38280055	4380	4375	4380	4375	34
395	20230531	133500	38131220	4375	4375	4380	4375	46
396	20230531	133400	37929910	4375	4375	4375	4375	34
397	20230531	133300	37781160	4380	4375	4380	4375	34
398	20230531	133200	37632325	4375	4380	4380	4375	46
399	20230531	133100	37431015	4375	4375	4375	4375	35
400	20230531	133000	37277890	4380	4375	4380	4375	34
401	20230531	132900	37129055	4375	4380	4380	4375	46
402	20230531	132800	36927750	4375	4375	4375	4375	34
403	20230531	132700	36779000	4380	4375	4380	4375	53
404	20230531	132600	36547030	4375	4380	4380	4375	31
405	20230531	132500	36411335	4375	4375	4375	4375	34
406	20230531	132400	36262585	4375	4375	4380	4375	49
407	20230531	132300	36048135	4375	4380	4380	4375	34
408	20230531	132200	35899300	4375	4375	4375	4375	34
409	20230531	132100	35750550	4375	4375	4380	4375	46
410	20230531	132000	35549240	4375	4375	4375	4375	17
411	20230531	131900	35474865	4380	4375	4380	4375	49
412	20230531	131800	35260415	4375	4375	4380	4375	46
413	20230531	131700	35059105	4375	4375	4375	4375	17
414	20230531	131600	34984730	4375	4375	4380	4375	53
415	20230531	131500	34752765	4375	4375	4380	4375	50
416	20230531	131400	34533935	4375	4375	4375	4375	34
417	20230531	131300	34385185	4375	4375	4380	4375	32
418	20230531	131200	34245115	4380	4375	4380	4375	60
419	20230531	131100	33982485	4375	4375	4375	4375	34
420	20230531	131000	33833735	4380	4375	4380	4375	32
421	20230531	130900	33693660	4375	4380	4380	4375	50
422	20230531	130800	33474830	4375	4375	4375	4375	34
423	20230531	130700	33326080	4380	4375	4380	4375	35
424	20230531	130600	33172865	4375	4380	4380	4375	47
425	20230531	130500	32967175	4375	4375	4375	4375	34
426	20230531	130400	32818425	4375	4380	4380	4375	30
427	20230531	130300	32687110	4375	4375	4375	4375	34
428	20230531	130200	32538360	4380	4375	4380	4375	49
429	20230531	130100	32323915	4380	4380	4380	4380	11
430	20230531	130000	32275735	4380	4380	4380	4380	0
431	20230531	125900	32275735	4380	4380	4380	4380	14
432	20230531	125800	32214415	4375	4380	4380	4375	19
433	20230531	125700	32131200	4380	4380	4380	4380	2
434	20230531	125600	32122440	4380	4375	4380	4375	100
435	20230531	125500	31684490	4375	4375	4375	4375	19
436	20230531	125400	31601365	4375	4375	4375	4375	0
437	20230531	125300	31601365	4375	4375	4375	4375	10
438	20230531	125200	31557615	4375	4385	4385	4375	489
439	20230531	125100	29418005	4385	4385	4385	4385	0
440	20230531	125000	29418005	4385	4385	4385	4385	12
441	20230531	124900	29365385	4385	4385	4385	4385	17
442	20230531	124800	29290840	4385	4385	4385	4385	0
443	20230531	124700	29290840	4385	4385	4385	4385	13
444	20230531	124600	29233835	4385	4385	4385	4385	17
445	20230531	124500	29159290	4385	4385	4385	4385	0
446	20230531	124400	29159290	4385	4385	4385	4385	12
447	20230531	124300	29106670	4380	4380	4380	4380	1
448	20230531	124200	29102290	4385	4385	4385	4385	17
449	20230531	124100	29027745	4385	4385	4385	4385	16
450	20230531	124000	28957585	4380	4380	4380	4380	10
451	20230531	123900	28913785	4385	4385	4385	4385	15
452	20230531	123800	28848010	4375	4380	4380	4375	1000
453	20230531	123700	24472740	4385	4385	4385	4385	0
454	20230531	123600	24472740	4385	4385	4385	4385	18
455	20230531	123500	24393810	4385	4385	4385	4385	18
456	20230531	123400	24314880	4385	4385	4385	4385	0
457	20230531	123300	24314880	4385	4385	4385	4385	12
458	20230531	123200	24262260	4385	4385	4385	4385	42
459	20230531	123100	24078090	4375	4375	4375	4375	0
460	20230531	123000	24078090	4375	4375	4375	4375	0
461	20230531	122900	24078090	4375	4380	4380	4375	199
462	20230531	122800	23207390	4375	4375	4375	4375	1
463	20230531	122700	23203015	4380	4380	4380	4380	10
464	20230531	122600	23159215	4380	4380	4380	4380	18
465	20230531	122500	23080375	4380	4380	4380	4380	437
466	20230531	122400	21166315	4380	4380	4380	4380	14
467	20230531	122300	21104995	4380	4380	4380	4380	0
468	20230531	122200	21104995	4380	4380	4380	4380	19
469	20230531	122100	21021775	4380	4380	4380	4380	19
470	20230531	122000	20938555	4380	4380	4380	4380	0
471	20230531	121900	20938555	4380	4380	4380	4380	15
472	20230531	121800	20872855	4380	4380	4380	4380	11
473	20230531	121700	20824675	4380	4380	4380	4380	0
474	20230531	121600	20824675	4380	4380	4380	4380	14
475	20230531	121500	20763355	4380	4380	4380	4380	18
476	20230531	121400	20684515	4380	4380	4380	4380	0
477	20230531	121300	20684515	4380	4380	4380	4380	18
478	20230531	121200	20605675	4375	4380	4380	4375	14
479	20230531	121100	20544360	4380	4380	4380	4380	0
480	20230531	121000	20544360	4380	4380	4380	4380	18
481	20230531	120900	20465520	4380	4380	4380	4380	15
482	20230531	120800	20399820	4375	4375	4375	4375	10
483	20230531	120700	20356070	4380	4380	4380	4380	17
484	20230531	120600	20281610	4380	4380	4380	4380	0
485	20230531	120500	20281610	4380	4380	4380	4380	15
486	20230531	120400	20215910	4380	4380	4380	4380	17
487	20230531	120300	20141450	4380	4380	4380	4380	0
488	20230531	120200	20141450	4380	4380	4380	4380	20
489	20230531	120100	20053850	4375	4375	4375	4375	444
490	20230531	120000	18111350	4375	4375	4375	4375	0
491	20230531	115900	18111350	4375	4375	4375	4375	12
492	20230531	115800	18058850	4375	4375	4375	4375	15
493	20230531	115700	17993225	4370	4370	4370	4370	1
494	20230531	115600	17988855	4375	4375	4375	4375	29
495	20230531	115500	17861980	4380	4380	4380	4380	15
496	20230531	115400	17796280	4380	4380	4380	4380	0
497	20230531	115300	17796280	4380	4380	4380	4380	12
498	20230531	115200	17743720	4380	4380	4380	4380	17
499	20230531	115100	17669260	4380	4380	4380	4380	0
500	20230531	115000	17669260	4380	4380	4380	4380	13
501	20230531	114900	17612320	4380	4380	4380	4380	13
502	20230531	114800	17555380	4380	4380	4380	4380	0
503	20230531	114700	17555380	4380	4380	4380	4380	16
504	20230531	114600	17485300	4380	4380	4380	4380	0
505	20230531	114500	17485300	4380	4380	4380	4380	31
506	20230531	114400	17349520	4380	4380	4380	4380	18
507	20230531	114300	17270680	4380	4380	4380	4380	0
508	20230531	114200	17270680	4380	4380	4380	4380	14
509	20230531	114100	17209360	4375	4380	4380	4375	14
510	20230531	114000	17148045	4380	4380	4380	4380	0
511	20230531	113900	17148045	4380	4380	4380	4380	15
512	20230531	113800	17082345	4380	4380	4380	4380	19
513	20230531	113700	16999125	4380	4380	4380	4380	23
514	20230531	113600	16898385	4380	4380	4380	4380	12
515	20230531	113500	16845825	4380	4380	4380	4380	11
516	20230531	113400	16797645	4380	4380	4380	4380	0
517	20230531	113300	16797645	4380	4380	4380	4380	13
518	20230531	113200	16740705	4380	4380	4380	4380	471
519	20230531	113100	14677725	4375	4375	4375	4375	1
520	20230531	113000	14673350	4380	4380	4380	4380	12
521	20230531	112900	14620790	4380	4380	4380	4380	13
522	20230531	112800	14563850	4380	4380	4380	4380	0
523	20230531	112700	14563850	4380	4380	4380	4380	11
524	20230531	112600	14515670	4375	4375	4375	4375	1
525	20230531	112500	14511295	4380	4380	4380	4380	12
526	20230531	112400	14458735	4380	4380	4380	4380	15
527	20230531	112300	14393035	4380	4380	4380	4380	0
528	20230531	112200	14393035	4380	4380	4380	4380	17
529	20230531	112100	14318575	4375	4380	4380	4375	25
530	20230531	112000	14209125	4380	4375	4380	4375	151
531	20230531	111900	13548495	4380	4380	4380	4380	117
532	20230531	111800	13036035	4380	4380	4380	4380	14
533	20230531	111700	12974715	4380	4380	4380	4380	0
534	20230531	111600	12974715	4380	4380	4380	4380	18
535	20230531	111500	12895875	4380	4380	4380	4380	15
536	20230531	111400	12830175	4380	4380	4380	4380	0
537	20230531	111300	12830175	4380	4380	4380	4380	17
538	20230531	111200	12755715	4380	4380	4380	4380	15
539	20230531	111100	12690015	4375	4375	4375	4375	0
540	20230531	111000	12690015	4375	4380	4380	4375	15
541	20230531	110900	12624320	4380	4380	4380	4380	20
542	20230531	110800	12536720	4380	4380	4380	4380	0
543	20230531	110700	12536720	4380	4380	4380	4380	13
544	20230531	110600	12479780	4380	4380	4380	4380	0
545	20230531	110500	12479780	4380	4380	4380	4380	14
546	20230531	110400	12418460	4380	4380	4380	4380	18
547	20230531	110300	12339620	4380	4380	4380	4380	0
548	20230531	110200	12339620	4380	4380	4380	4380	17
549	20230531	110100	12265160	4380	4380	4380	4380	12
550	20230531	110000	12212600	4380	4380	4380	4380	0
551	20230531	105900	12212600	4380	4380	4380	4380	17
552	20230531	105800	12138140	4380	4380	4380	4380	22
553	20230531	105700	12041780	4380	4380	4380	4380	20
554	20230531	105600	11954180	4380	4380	4380	4380	11
555	20230531	105500	11906000	4375	4380	4380	4375	13
556	20230531	105400	11849065	4380	4380	4380	4380	0
557	20230531	105300	11849065	4380	4380	4380	4380	18
558	20230531	105200	11770225	4380	4380	4380	4380	12
559	20230531	105100	11717665	4380	4380	4380	4380	0
560	20230531	105000	11717665	4380	4380	4380	4380	12
561	20230531	104900	11665105	4380	4380	4380	4380	0
562	20230531	104800	11665105	4380	4380	4380	4380	17
563	20230531	104700	11590645	4380	4380	4380	4380	12
564	20230531	104600	11538085	4380	4380	4380	4380	0
565	20230531	104500	11538085	4380	4380	4380	4380	15
566	20230531	104400	11472385	4380	4380	4380	4380	15
567	20230531	104300	11406685	4380	4380	4380	4380	1
568	20230531	104200	11402305	4380	4380	4380	4380	18
569	20230531	104100	11323465	4380	4380	4380	4380	17
570	20230531	104000	11249005	4380	4380	4380	4380	0
571	20230531	103900	11249005	4380	4380	4380	4380	16
572	20230531	103800	11178925	4380	4380	4380	4380	12
573	20230531	103700	11126365	4380	4380	4380	4380	0
574	20230531	103600	11126365	4380	4380	4380	4380	10
575	20230531	103500	11082565	4375	4380	4380	4375	16
576	20230531	103400	11012490	4380	4380	4380	4380	0
577	20230531	103300	11012490	4380	4380	4380	4380	17
578	20230531	103200	10938030	4380	4380	4380	4380	13
579	20230531	103100	10881090	4380	4380	4380	4380	0
580	20230531	103000	10881090	4380	4380	4380	4380	15
581	20230531	102900	10815390	4380	4380	4380	4380	0
582	20230531	102800	10815390	4380	4380	4380	4380	12
583	20230531	102700	10762830	4380	4380	4380	4380	11
584	20230531	102600	10714650	4380	4380	4380	4380	0
585	20230531	102500	10714650	4380	4380	4380	4380	16
586	20230531	102400	10644570	4380	4380	4380	4380	16
587	20230531	102300	10574490	4380	4380	4380	4380	0
588	20230531	102200	10574490	4380	4380	4380	4380	29
589	20230531	102100	10447470	4385	4380	4385	4380	18
590	20230531	102000	10368545	4385	4385	4385	4385	0
591	20230531	101900	10368545	4385	4385	4385	4385	18
592	20230531	101800	10289615	4385	4385	4385	4385	11
593	20230531	101700	10241380	4385	4385	4385	4385	0
594	20230531	101600	10241380	4385	4385	4385	4385	38
595	20230531	101500	10074750	4385	4385	4385	4385	50
596	20230531	101400	9855500	4385	4385	4385	4385	48
597	20230531	101300	9645020	4385	4385	4385	4385	0
598	20230531	101200	9645020	4385	4385	4385	4385	0
599	20230531	101100	9645020	4385	4385	4385	4385	0
600	20230531	101000	9645020	4385	4375	4385	4375	1004
601	20230531	100900	5247430	4380	4380	4380	4380	0
602	20230531	100800	5247430	4380	4380	4380	4380	0
603	20230531	100700	5247430	4380	4380	4380	4380	0
604	20230531	100600	5247430	4380	4380	4380	4380	0
605	20230531	100500	5247430	4380	4380	4380	4380	0
606	20230531	100400	5247430	4380	4380	4380	4380	0
607	20230531	100300	5247430	4380	4380	4380	4380	0
608	20230531	100200	5247430	4380	4380	4380	4380	0
609	20230531	100100	5247430	4380	4380	4380	4380	0
610	20230531	100000	5247430	4380	4380	4380	4380	0
611	20230531	095900	5247430	4380	4380	4380	4380	0
612	20230531	095800	5247430	4380	4380	4380	4380	0
613	20230531	095700	5247430	4380	4380	4380	4380	5
614	20230531	095600	5225530	4380	4380	4380	4380	10
615	20230531	095500	5181730	4380	4380	4380	4380	0
616	20230531	095400	5181730	4380	4380	4380	4380	0
617	20230531	095300	5181730	4380	4380	4380	4380	0
618	20230531	095200	5181730	4380	4380	4380	4380	0
619	20230531	095100	5181730	4380	4380	4380	4380	0
620	20230531	095000	5181730	4380	4380	4380	4380	0
621	20230531	094900	5181730	4380	4380	4380	4380	0
622	20230531	094800	5181730	4380	4380	4380	4380	0
623	20230531	094700	5181730	4380	4380	4380	4380	0
624	20230531	094600	5181730	4380	4380	4380	4380	0
625	20230531	094500	5181730	4380	4380	4380	4380	0
626	20230531	094400	5181730	4380	4380	4380	4380	0
627	20230531	094300	5181730	4380	4380	4380	4380	0
628	20230531	094200	5181730	4380	4380	4380	4380	0
629	20230531	094100	5181730	4380	4380	4380	4380	0
630	20230531	094000	5181730	4380	4380	4380	4380	0
631	20230531	093900	5181730	4380	4380	4380	4380	0
632	20230531	093800	5181730	4380	4380	4380	4380	0
633	20230531	093700	5181730	4380	4380	4380	4380	0
634	20230531	093600	5181730	4380	4380	4380	4380	11
635	20230531	093500	5133550	4380	4380	4380	4380	0
636	20230531	093400	5133550	4380	4380	4380	4380	0
637	20230531	093300	5133550	4380	4380	4380	4380	0
638	20230531	093200	5133550	4380	4380	4380	4380	0
639	20230531	093100	5133550	4380	4380	4380	4380	0
640	20230531	093000	5133550	4380	4380	4380	4380	0
641	20230531	092900	5133550	4380	4380	4380	4380	0
642	20230531	092800	5133550	4380	4380	4380	4380	0
643	20230531	092700	5133550	4380	4380	4380	4380	0
644	20230531	092600	5133550	4380	4380	4380	4380	0
645	20230531	092500	5133550	4380	4380	4380	4380	50
646	20230531	092400	4914550	4380	4380	4380	4380	450
647	20230531	092300	2943550	4380	4375	4380	4375	50
648	20230531	092200	2724795	4375	4375	4375	4375	500
649	20230531	092100	537295	4375	4375	4375	4375	0
650	20230531	092000	537295	4375	4375	4375	4375	1
651	20230531	091900	532920	4375	4375	4375	4375	1
652	20230531	091800	528545	4375	4375	4375	4375	0
653	20230531	091700	528545	4375	4375	4375	4375	0
654	20230531	091600	528545	4375	4375	4375	4375	0
655	20230531	091500	528545	4375	4375	4375	4375	30
656	20230531	091400	397295	4370	4370	4370	4370	70
657	20230531	091300	91395	4350	4350	4350	4350	0
658	20230531	091200	91395	4350	4350	4350	4350	0
659	20230531	091100	91395	4350	4350	4350	4350	0
660	20230531	091000	91395	4350	4350	4350	4350	0
661	20230531	090900	91395	4350	4350	4350	4350	0
662	20230531	090800	91395	4350	4350	4350	4350	0
663	20230531	090700	91395	4350	4360	4360	4350	20
664	20230531	090600	4375	4375	4375	4375	4375	0
665	20230531	090500	4375	4375	4375	4375	4375	0
666	20230531	090400	4375	4375	4375	4375	4375	0
667	20230531	090300	4375	4375	4375	4375	4375	0
668	20230531	090200	4375	4375	4375	4375	4375	0
669	20230531	090100	4375	4375	4375	4375	4375	0
670	20230531	090000	4375	4375	4375	4375	4375	1