KissMeData/389500/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	213100	436593900	21800	21800	21800	21800	318
3	20240531	213000	436593900	21800	21800	21800	21800	0
4	20240531	212900	436593900	21800	21800	21800	21800	0
5	20240531	212800	436593900	21800	21800	21800	21800	0
6	20240531	212700	436593900	21800	21800	21800	21800	0
7	20240531	212600	436593900	21800	21800	21800	21800	0
8	20240531	212500	436593900	21800	21800	21800	21800	0
9	20240531	212400	436593900	21800	21800	21800	21800	0
10	20240531	212300	436593900	21800	21800	21800	21800	0
11	20240531	212200	436593900	21800	21800	21800	21800	0
12	20240531	212100	436593900	21800	21800	21800	21800	0
13	20240531	212000	436593900	21800	21800	21800	21800	0
14	20240531	211900	436593900	21800	21800	21800	21800	0
15	20240531	211800	436593900	21800	21800	21800	21800	0
16	20240531	211700	436593900	21800	21800	21800	21800	0
17	20240531	211600	436593900	21800	21800	21800	21800	0
18	20240531	211500	436593900	21800	21800	21800	21800	0
19	20240531	211400	436593900	21800	21800	21800	21800	0
20	20240531	211300	436593900	21800	21800	21800	21800	0
21	20240531	211200	436593900	21800	21800	21800	21800	0
22	20240531	211100	436593900	21800	21800	21800	21800	0
23	20240531	211000	436593900	21800	21800	21800	21800	0
24	20240531	210900	436593900	21800	21800	21800	21800	0
25	20240531	210800	436593900	21800	21800	21800	21800	0
26	20240531	210700	436593900	21800	21800	21800	21800	0
27	20240531	210600	436593900	21800	21800	21800	21800	0
28	20240531	210500	436593900	21800	21800	21800	21800	0
29	20240531	210400	436593900	21800	21800	21800	21800	0
30	20240531	210300	436593900	21800	21800	21800	21800	0
31	20240531	210200	436593900	21800	21800	21800	21800	0
32	20240531	210100	436593900	21800	21800	21800	21800	318
33	20240531	210000	436593900	21800	21800	21800	21800	0
34	20240531	205900	436593900	21800	21800	21800	21800	0
35	20240531	205800	436593900	21800	21800	21800	21800	0
36	20240531	205700	436593900	21800	21800	21800	21800	0
37	20240531	205600	436593900	21800	21800	21800	21800	0
38	20240531	205500	436593900	21800	21800	21800	21800	0
39	20240531	205400	436593900	21800	21800	21800	21800	0
40	20240531	205300	436593900	21800	21800	21800	21800	0
41	20240531	205200	436593900	21800	21800	21800	21800	0
42	20240531	205100	436593900	21800	21800	21800	21800	0
43	20240531	205000	436593900	21800	21800	21800	21800	0
44	20240531	204900	436593900	21800	21800	21800	21800	0
45	20240531	204800	436593900	21800	21800	21800	21800	0
46	20240531	204700	436593900	21800	21800	21800	21800	0
47	20240531	204600	436593900	21800	21800	21800	21800	0
48	20240531	204500	436593900	21800	21800	21800	21800	0
49	20240531	204400	436593900	21800	21800	21800	21800	0
50	20240531	204300	436593900	21800	21800	21800	21800	0
51	20240531	204200	436593900	21800	21800	21800	21800	0
52	20240531	204100	436593900	21800	21800	21800	21800	0
53	20240531	204000	436593900	21800	21800	21800	21800	0
54	20240531	203900	436593900	21800	21800	21800	21800	0
55	20240531	203800	436593900	21800	21800	21800	21800	0
56	20240531	203700	436593900	21800	21800	21800	21800	0
57	20240531	203600	436593900	21800	21800	21800	21800	0
58	20240531	203500	436593900	21800	21800	21800	21800	0
59	20240531	203400	436593900	21800	21800	21800	21800	0
60	20240531	203300	436593900	21800	21800	21800	21800	0
61	20240531	203200	436593900	21800	21800	21800	21800	0
62	20240531	203100	436593900	21800	21800	21800	21800	318
63	20240531	203000	436593900	21800	21800	21800	21800	0
64	20240531	202900	436593900	21800	21800	21800	21800	0
65	20240531	202800	436593900	21800	21800	21800	21800	0
66	20240531	202700	436593900	21800	21800	21800	21800	0
67	20240531	202600	436593900	21800	21800	21800	21800	0
68	20240531	202500	436593900	21800	21800	21800	21800	0
69	20240531	202400	436593900	21800	21800	21800	21800	0
70	20240531	202300	436593900	21800	21800	21800	21800	0
71	20240531	202200	436593900	21800	21800	21800	21800	0
72	20240531	202100	436593900	21800	21800	21800	21800	0
73	20240531	202000	436593900	21800	21800	21800	21800	0
74	20240531	201900	436593900	21800	21800	21800	21800	0
75	20240531	201800	436593900	21800	21800	21800	21800	0
76	20240531	201700	436593900	21800	21800	21800	21800	0
77	20240531	201600	436593900	21800	21800	21800	21800	0
78	20240531	201500	436593900	21800	21800	21800	21800	0
79	20240531	201400	436593900	21800	21800	21800	21800	0
80	20240531	201300	436593900	21800	21800	21800	21800	0
81	20240531	201200	436593900	21800	21800	21800	21800	0
82	20240531	201100	436593900	21800	21800	21800	21800	0
83	20240531	201000	436593900	21800	21800	21800	21800	0
84	20240531	200900	436593900	21800	21800	21800	21800	0
85	20240531	200800	436593900	21800	21800	21800	21800	0
86	20240531	200700	436593900	21800	21800	21800	21800	0
87	20240531	200600	436593900	21800	21800	21800	21800	0
88	20240531	200500	436593900	21800	21800	21800	21800	0
89	20240531	200400	436593900	21800	21800	21800	21800	0
90	20240531	200300	436593900	21800	21800	21800	21800	0
91	20240531	200200	436593900	21800	21800	21800	21800	0
92	20240531	200100	436593900	21800	21800	21800	21800	318
93	20240531	200000	436593900	21800	21800	21800	21800	0
94	20240531	195900	436593900	21800	21800	21800	21800	0
95	20240531	195800	436593900	21800	21800	21800	21800	0
96	20240531	195700	436593900	21800	21800	21800	21800	0
97	20240531	195600	436593900	21800	21800	21800	21800	0
98	20240531	195500	436593900	21800	21800	21800	21800	0
99	20240531	195400	436593900	21800	21800	21800	21800	0
100	20240531	195300	436593900	21800	21800	21800	21800	0
101	20240531	195200	436593900	21800	21800	21800	21800	0
102	20240531	195100	436593900	21800	21800	21800	21800	0
103	20240531	195000	436593900	21800	21800	21800	21800	0
104	20240531	194900	436593900	21800	21800	21800	21800	0
105	20240531	194800	436593900	21800	21800	21800	21800	0
106	20240531	194700	436593900	21800	21800	21800	21800	0
107	20240531	194600	436593900	21800	21800	21800	21800	0
108	20240531	194500	436593900	21800	21800	21800	21800	0
109	20240531	194400	436593900	21800	21800	21800	21800	0
110	20240531	194300	436593900	21800	21800	21800	21800	0
111	20240531	194200	436593900	21800	21800	21800	21800	0
112	20240531	194100	436593900	21800	21800	21800	21800	0
113	20240531	194000	436593900	21800	21800	21800	21800	0
114	20240531	193900	436593900	21800	21800	21800	21800	0
115	20240531	193800	436593900	21800	21800	21800	21800	0
116	20240531	193700	436593900	21800	21800	21800	21800	0
117	20240531	193600	436593900	21800	21800	21800	21800	0
118	20240531	193500	436593900	21800	21800	21800	21800	0
119	20240531	193400	436593900	21800	21800	21800	21800	0
120	20240531	193300	436593900	21800	21800	21800	21800	0
121	20240531	193200	436593900	21800	21800	21800	21800	0
122	20240531	193100	436593900	21800	21800	21800	21800	318
123	20240531	193000	436593900	21800	21800	21800	21800	0
124	20240531	192900	436593900	21800	21800	21800	21800	0
125	20240531	192800	436593900	21800	21800	21800	21800	0
126	20240531	192700	436593900	21800	21800	21800	21800	0
127	20240531	192600	436593900	21800	21800	21800	21800	0
128	20240531	192500	436593900	21800	21800	21800	21800	0
129	20240531	192400	436593900	21800	21800	21800	21800	0
130	20240531	192300	436593900	21800	21800	21800	21800	0
131	20240531	192200	436593900	21800	21800	21800	21800	0
132	20240531	192100	436593900	21800	21800	21800	21800	0
133	20240531	192000	436593900	21800	21800	21800	21800	0
134	20240531	191900	436593900	21800	21800	21800	21800	0
135	20240531	191800	436593900	21800	21800	21800	21800	0
136	20240531	191700	436593900	21800	21800	21800	21800	0
137	20240531	191600	436593900	21800	21800	21800	21800	0
138	20240531	191500	436593900	21800	21800	21800	21800	0
139	20240531	191400	436593900	21800	21800	21800	21800	0
140	20240531	191300	436593900	21800	21800	21800	21800	0
141	20240531	191200	436593900	21800	21800	21800	21800	0
142	20240531	191100	436593900	21800	21800	21800	21800	0
143	20240531	191000	436593900	21800	21800	21800	21800	0
144	20240531	190900	436593900	21800	21800	21800	21800	0
145	20240531	190800	436593900	21800	21800	21800	21800	0
146	20240531	190700	436593900	21800	21800	21800	21800	0
147	20240531	190600	436593900	21800	21800	21800	21800	0
148	20240531	190500	436593900	21800	21800	21800	21800	0
149	20240531	190400	436593900	21800	21800	21800	21800	0
150	20240531	190300	436593900	21800	21800	21800	21800	0
151	20240531	190200	436593900	21800	21800	21800	21800	0
152	20240531	190100	436593900	21800	21800	21800	21800	318
153	20240531	190000	436593900	21800	21800	21800	21800	0
154	20240531	185900	436593900	21800	21800	21800	21800	0
155	20240531	185800	436593900	21800	21800	21800	21800	0
156	20240531	185700	436593900	21800	21800	21800	21800	0
157	20240531	185600	436593900	21800	21800	21800	21800	0
158	20240531	185500	436593900	21800	21800	21800	21800	0
159	20240531	185400	436593900	21800	21800	21800	21800	0
160	20240531	185300	436593900	21800	21800	21800	21800	0
161	20240531	185200	436593900	21800	21800	21800	21800	0
162	20240531	185100	436593900	21800	21800	21800	21800	0
163	20240531	185000	436593900	21800	21800	21800	21800	0
164	20240531	184900	436593900	21800	21800	21800	21800	0
165	20240531	184800	436593900	21800	21800	21800	21800	0
166	20240531	184700	436593900	21800	21800	21800	21800	0
167	20240531	184600	436593900	21800	21800	21800	21800	0
168	20240531	184500	436593900	21800	21800	21800	21800	0
169	20240531	184400	436593900	21800	21800	21800	21800	0
170	20240531	184300	436593900	21800	21800	21800	21800	0
171	20240531	184200	436593900	21800	21800	21800	21800	0
172	20240531	184100	436593900	21800	21800	21800	21800	0
173	20240531	184000	436593900	21800	21800	21800	21800	0
174	20240531	183900	436593900	21800	21800	21800	21800	0
175	20240531	183800	436593900	21800	21800	21800	21800	0
176	20240531	183700	436593900	21800	21800	21800	21800	0
177	20240531	183600	436593900	21800	21800	21800	21800	0
178	20240531	183500	436593900	21800	21800	21800	21800	0
179	20240531	183400	436593900	21800	21800	21800	21800	0
180	20240531	183300	436593900	21800	21800	21800	21800	0
181	20240531	183200	436593900	21800	21800	21800	21800	0
182	20240531	183100	436593900	21800	21800	21800	21800	318
183	20240531	183000	436593900	21800	21800	21800	21800	0
184	20240531	182900	436593900	21800	21800	21800	21800	0
185	20240531	182800	436593900	21800	21800	21800	21800	0
186	20240531	182700	436593900	21800	21800	21800	21800	0
187	20240531	182600	436593900	21800	21800	21800	21800	0
188	20240531	182500	436593900	21800	21800	21800	21800	0
189	20240531	182400	436593900	21800	21800	21800	21800	0
190	20240531	182300	436593900	21800	21800	21800	21800	0
191	20240531	182200	436593900	21800	21800	21800	21800	0
192	20240531	182100	436593900	21800	21800	21800	21800	0
193	20240531	182000	436593900	21800	21800	21800	21800	0
194	20240531	181900	436593900	21800	21800	21800	21800	0
195	20240531	181800	436593900	21800	21800	21800	21800	0
196	20240531	181700	436593900	21800	21800	21800	21800	0
197	20240531	181600	436593900	21800	21800	21800	21800	0
198	20240531	181500	436593900	21800	21800	21800	21800	0
199	20240531	181400	436593900	21800	21800	21800	21800	0
200	20240531	181300	436593900	21800	21800	21800	21800	0
201	20240531	181200	436593900	21800	21800	21800	21800	0
202	20240531	181100	436593900	21800	21800	21800	21800	0
203	20240531	181000	436593900	21800	21800	21800	21800	0
204	20240531	180900	436593900	21800	21800	21800	21800	0
205	20240531	180800	436593900	21800	21800	21800	21800	0
206	20240531	180700	436593900	21800	21800	21800	21800	0
207	20240531	180600	436593900	21800	21800	21800	21800	0
208	20240531	180500	436593900	21800	21800	21800	21800	0
209	20240531	180400	436593900	21800	21800	21800	21800	0
210	20240531	180300	436593900	21800	21800	21800	21800	0
211	20240531	180200	436593900	21800	21800	21800	21800	0
212	20240531	180100	436593900	21800	21800	21800	21800	318
213	20240531	180000	436593900	21800	21800	21800	21800	0
214	20240531	175900	436593900	21800	21800	21800	21800	0
215	20240531	175800	436593900	21800	21800	21800	21800	0
216	20240531	175700	436593900	21800	21800	21800	21800	0
217	20240531	175600	436593900	21800	21800	21800	21800	0
218	20240531	175500	436593900	21800	21800	21800	21800	0
219	20240531	175400	436593900	21800	21800	21800	21800	0
220	20240531	175300	436593900	21800	21800	21800	21800	0
221	20240531	175200	436593900	21800	21800	21800	21800	0
222	20240531	175100	436593900	21800	21800	21800	21800	0
223	20240531	175000	436593900	21800	21800	21800	21800	0
224	20240531	174900	436593900	21800	21800	21800	21800	0
225	20240531	174800	436593900	21800	21800	21800	21800	0
226	20240531	174700	436593900	21800	21800	21800	21800	0
227	20240531	174600	436593900	21800	21800	21800	21800	0
228	20240531	174500	436593900	21800	21800	21800	21800	0
229	20240531	174400	436593900	21800	21800	21800	21800	0
230	20240531	174300	436593900	21800	21800	21800	21800	0
231	20240531	174200	436593900	21800	21800	21800	21800	0
232	20240531	174100	436593900	21800	21800	21800	21800	0
233	20240531	174000	436593900	21800	21800	21800	21800	0
234	20240531	173900	436593900	21800	21800	21800	21800	0
235	20240531	173800	436593900	21800	21800	21800	21800	0
236	20240531	173700	436593900	21800	21800	21800	21800	0
237	20240531	173600	436593900	21800	21800	21800	21800	0
238	20240531	173500	436593900	21800	21800	21800	21800	0
239	20240531	173400	436593900	21800	21800	21800	21800	0
240	20240531	173300	436593900	21800	21800	21800	21800	0
241	20240531	173200	436593900	21800	21800	21800	21800	0
242	20240531	173100	436593900	21800	21800	21800	21800	318
243	20240531	173000	436593900	21800	21800	21800	21800	0
244	20240531	172900	436593900	21800	21800	21800	21800	0
245	20240531	172800	436593900	21800	21800	21800	21800	0
246	20240531	172700	436593900	21800	21800	21800	21800	0
247	20240531	172600	436593900	21800	21800	21800	21800	0
248	20240531	172500	436593900	21800	21800	21800	21800	0
249	20240531	172400	436593900	21800	21800	21800	21800	0
250	20240531	172300	436593900	21800	21800	21800	21800	0
251	20240531	172200	436593900	21800	21800	21800	21800	0
252	20240531	172100	436593900	21800	21800	21800	21800	0
253	20240531	172000	436593900	21800	21800	21800	21800	0
254	20240531	171900	436593900	21800	21800	21800	21800	0
255	20240531	171800	436593900	21800	21800	21800	21800	0
256	20240531	171700	436593900	21800	21800	21800	21800	0
257	20240531	171600	436593900	21800	21800	21800	21800	0
258	20240531	171500	436593900	21800	21800	21800	21800	0
259	20240531	171400	436593900	21800	21800	21800	21800	0
260	20240531	171300	436593900	21800	21800	21800	21800	0
261	20240531	171200	436593900	21800	21800	21800	21800	0
262	20240531	171100	436593900	21800	21800	21800	21800	0
263	20240531	171000	436593900	21800	21800	21800	21800	0
264	20240531	170900	436593900	21800	21800	21800	21800	0
265	20240531	170800	436593900	21800	21800	21800	21800	0
266	20240531	170700	436593900	21800	21800	21800	21800	0
267	20240531	170600	436593900	21800	21800	21800	21800	0
268	20240531	170500	436593900	21800	21800	21800	21800	0
269	20240531	170400	436593900	21800	21800	21800	21800	0
270	20240531	170300	436593900	21800	21800	21800	21800	0
271	20240531	170200	436593900	21800	21800	21800	21800	0
272	20240531	170100	436593900	21800	21800	21800	21800	318
273	20240531	170000	436593900	21800	21800	21800	21800	0
274	20240531	165900	436593900	21800	21800	21800	21800	0
275	20240531	165800	436593900	21800	21800	21800	21800	0
276	20240531	165700	436593900	21800	21800	21800	21800	0
277	20240531	165600	436593900	21800	21800	21800	21800	0
278	20240531	165500	436593900	21800	21800	21800	21800	0
279	20240531	165400	436593900	21800	21800	21800	21800	0
280	20240531	165300	436593900	21800	21800	21800	21800	0
281	20240531	165200	436593900	21800	21800	21800	21800	0
282	20240531	165100	436593900	21800	21800	21800	21800	0
283	20240531	165000	436593900	21800	21800	21800	21800	0
284	20240531	164900	436593900	21800	21800	21800	21800	0
285	20240531	164800	436593900	21800	21800	21800	21800	0
286	20240531	164700	436593900	21800	21800	21800	21800	0
287	20240531	164600	436593900	21800	21800	21800	21800	0
288	20240531	164500	436593900	21800	21800	21800	21800	0
289	20240531	164400	436593900	21800	21800	21800	21800	0
290	20240531	164300	436593900	21800	21800	21800	21800	0
291	20240531	164200	436593900	21800	21800	21800	21800	0
292	20240531	164100	436593900	21800	21800	21800	21800	0
293	20240531	164000	436593900	21800	21800	21800	21800	0
294	20240531	163900	436593900	21800	21800	21800	21800	0
295	20240531	163800	436593900	21800	21800	21800	21800	0
296	20240531	163700	436593900	21800	21800	21800	21800	0
297	20240531	163600	436593900	21800	21800	21800	21800	0
298	20240531	163500	436593900	21800	21800	21800	21800	0
299	20240531	163400	436593900	21800	21800	21800	21800	0
300	20240531	163300	436593900	21800	21800	21800	21800	0
301	20240531	163200	436593900	21800	21800	21800	21800	0
302	20240531	163100	436593900	21800	21800	21800	21800	318
303	20240531	163000	436593900	21800	21800	21800	21800	0
304	20240531	162900	436593900	21800	21800	21800	21800	0
305	20240531	162800	436593900	21800	21800	21800	21800	0
306	20240531	162700	436593900	21800	21800	21800	21800	0
307	20240531	162600	436593900	21800	21800	21800	21800	0
308	20240531	162500	436593900	21800	21800	21800	21800	0
309	20240531	162400	436593900	21800	21800	21800	21800	0
310	20240531	162300	436593900	21800	21800	21800	21800	0
311	20240531	162200	436593900	21800	21800	21800	21800	0
312	20240531	162100	436593900	21800	21800	21800	21800	0
313	20240531	162000	436593900	21800	21800	21800	21800	0
314	20240531	161900	436593900	21800	21800	21800	21800	0
315	20240531	161800	436593900	21800	21800	21800	21800	0
316	20240531	161700	436593900	21800	21800	21800	21800	0
317	20240531	161600	436593900	21800	21800	21800	21800	0
318	20240531	161500	436593900	21800	21800	21800	21800	0
319	20240531	161400	436593900	21800	21800	21800	21800	0
320	20240531	161300	436593900	21800	21800	21800	21800	0
321	20240531	161200	436593900	21800	21800	21800	21800	0
322	20240531	161100	436593900	21800	21800	21800	21800	0
323	20240531	161000	436593900	21800	21800	21800	21800	0
324	20240531	160900	436593900	21800	21800	21800	21800	0
325	20240531	160800	436593900	21800	21800	21800	21800	0
326	20240531	160700	436593900	21800	21800	21800	21800	0
327	20240531	160600	436593900	21800	21800	21800	21800	0
328	20240531	160500	436593900	21800	21800	21800	21800	0
329	20240531	160400	436593900	21800	21800	21800	21800	0
330	20240531	160300	436593900	21800	21800	21800	21800	0
331	20240531	160200	436593900	21800	21800	21800	21800	0
332	20240531	160100	436593900	21800	21800	21800	21800	318
333	20240531	160000	436593900	21800	21800	21800	21800	0
334	20240531	155900	436593900	21800	21800	21800	21800	0
335	20240531	155800	436593900	21800	21800	21800	21800	0
336	20240531	155700	436593900	21800	21800	21800	21800	0
337	20240531	155600	436593900	21800	21800	21800	21800	0
338	20240531	155500	436593900	21800	21800	21800	21800	0
339	20240531	155400	436593900	21800	21800	21800	21800	0
340	20240531	155300	436593900	21800	21800	21800	21800	0
341	20240531	155200	436593900	21800	21800	21800	21800	0
342	20240531	155100	436593900	21800	21800	21800	21800	0
343	20240531	155000	436593900	21800	21800	21800	21800	0
344	20240531	154900	436593900	21800	21800	21800	21800	0
345	20240531	154800	436593900	21800	21800	21800	21800	0
346	20240531	154700	436593900	21800	21800	21800	21800	0
347	20240531	154600	436593900	21800	21800	21800	21800	0
348	20240531	154500	436593900	21800	21800	21800	21800	0
349	20240531	154400	436593900	21800	21800	21800	21800	0
350	20240531	154300	436593900	21800	21800	21800	21800	0
351	20240531	154200	436593900	21800	21800	21800	21800	0
352	20240531	154100	436593900	21800	21800	21800	21800	0
353	20240531	154000	436593900	21800	21800	21800	21800	0
354	20240531	153900	436593900	21800	21800	21800	21800	0
355	20240531	153800	436593900	21800	21800	21800	21800	0
356	20240531	153700	436593900	21800	21800	21800	21800	0
357	20240531	153600	436593900	21800	21800	21800	21800	0
358	20240531	153500	436593900	21800	21800	21800	21800	0
359	20240531	153400	436593900	21800	21800	21800	21800	0
360	20240531	153300	436593900	21800	21800	21800	21800	0
361	20240531	153200	436593900	21800	21800	21800	21800	0
362	20240531	153100	436593900	21800	21800	21800	21800	318
363	20240531	153000	436593900	21800	21800	21800	21800	318
364	20240531	152900	429661500	21750	21750	21750	21750	0
365	20240531	152800	429661500	21750	21750	21750	21750	0
366	20240531	152700	429661500	21750	21750	21750	21750	0
367	20240531	152600	429661500	21750	21750	21750	21750	0
368	20240531	152500	429661500	21750	21750	21750	21750	0
369	20240531	152400	429661500	21750	21750	21750	21750	0
370	20240531	152300	429661500	21750	21750	21750	21750	0
371	20240531	152200	429661500	21750	21750	21750	21750	0
372	20240531	152100	429661500	21750	21750	21750	21750	0
373	20240531	152000	429661500	21750	21750	21750	21750	0
374	20240531	151900	429661500	21750	21750	21750	21750	26
375	20240531	151800	429096000	21700	21750	21750	21700	102
376	20240531	151700	426882500	21750	21750	21750	21700	280
377	20240531	151600	420795250	21700	21700	21700	21700	38
378	20240531	151500	419970650	21700	21700	21700	21700	146
379	20240531	151400	416802450	21750	21750	21750	21700	65
380	20240531	151300	415390400	21700	21700	21700	21700	68
381	20240531	151200	413914800	21750	21750	21750	21750	3
382	20240531	151100	413849550	21750	21700	21750	21700	50
383	20240531	151000	412763500	21700	21750	21750	21700	46
384	20240531	150900	411765250	21700	21700	21700	21700	131
385	20240531	150800	408922550	21650	21700	21700	21650	68
386	20240531	150700	407447950	21750	21700	21750	21700	29
387	20240531	150600	406818600	21700	21700	21700	21700	0
388	20240531	150500	406818600	21700	21750	21750	21700	89
389	20240531	150400	404884950	21650	21650	21650	21650	34
390	20240531	150300	404148850	21700	21700	21700	21700	38
391	20240531	150200	403324250	21650	21650	21650	21650	38
392	20240531	150100	402501550	21650	21650	21650	21650	48
393	20240531	150000	401462350	21750	21750	21750	21750	1
394	20240531	145900	401440600	21650	21700	21700	21650	272
395	20240531	145800	395547900	21700	21700	21700	21700	74
396	20240531	145700	393942100	21750	21750	21750	21750	6
397	20240531	145600	393811600	21700	21700	21700	21700	55
398	20240531	145500	392618100	21700	21700	21700	21700	706
399	20240531	145400	377297900	21750	21750	21750	21750	1
400	20240531	145300	377276150	21700	21700	21700	21700	48
401	20240531	145200	376234550	21700	21700	21700	21700	30
402	20240531	145100	375583550	21700	21700	21700	21700	42
403	20240531	145000	374672150	21700	21700	21700	21700	44
404	20240531	144900	373717350	21700	21700	21700	21700	38
405	20240531	144800	372892750	21750	21750	21750	21750	5
406	20240531	144700	372784000	21700	21700	21700	21700	38
407	20240531	144600	371959400	21700	21700	21700	21700	39
408	20240531	144500	371113100	21700	21700	21700	21700	37
409	20240531	144400	370310200	21650	21650	21650	21650	38
410	20240531	144300	369487500	21650	21650	21650	21650	44
411	20240531	144200	368534900	21800	21700	21800	21700	14
412	20240531	144100	368230300	21650	21700	21700	21650	52
413	20240531	144000	367104350	21700	21700	21700	21700	40
414	20240531	143900	366236350	21700	21700	21700	21650	49
415	20240531	143800	365175400	21800	21700	21800	21700	34
416	20240531	143700	364437100	21700	21700	21700	21700	5
417	20240531	143600	364328600	21650	21800	21800	21650	78
418	20240531	143500	362633900	21650	21650	21650	21650	48
419	20240531	143400	361594700	21650	21650	21650	21650	64
420	20240531	143300	360209100	21650	21800	21800	21650	140
421	20240531	143200	357175100	21650	21700	21700	21650	83
422	20240531	143100	355377650	21650	21650	21650	21650	102
423	20240531	143000	353169350	21650	21600	21650	21600	22
424	20240531	142900	352693850	21600	21700	21700	21600	112
425	20240531	142800	350268050	21700	21600	21700	21600	50
426	20240531	142700	349186050	21650	21650	21650	21650	67
427	20240531	142600	347735500	21650	21700	21700	21650	179
428	20240531	142500	343858700	21750	21750	21750	21750	20
429	20240531	142400	343423700	21650	21700	21700	21650	144
430	20240531	142300	340300850	21650	21650	21650	21650	37
431	20240531	142200	339499800	21700	21750	21750	21700	45
432	20240531	142100	338522800	21650	21800	21800	21650	141
433	20240531	142000	335468650	21800	21800	21800	21650	97
434	20240531	141900	333360950	21750	21700	21750	21700	29
435	20240531	141800	332731200	21650	21700	21700	21650	32
436	20240531	141700	332038300	21650	21650	21650	21650	60
437	20240531	141600	330739300	21650	21700	21700	21650	31
438	20240531	141500	330068050	21700	21650	21700	21650	49
439	20240531	141400	329007150	21700	21700	21700	21700	4
440	20240531	141300	328920350	21700	21700	21700	21700	2
441	20240531	141200	328876950	21650	21650	21650	21650	38
442	20240531	141100	328054250	21650	21650	21650	21650	38
443	20240531	141000	327231550	21650	21650	21650	21650	44
444	20240531	140900	326278950	21700	21650	21700	21650	162
445	20240531	140800	322765150	21700	21700	21700	21700	10
446	20240531	140700	322548150	21750	21700	21750	21700	9
447	20240531	140600	322352800	21700	21650	21700	21650	49
448	20240531	140500	321291650	21650	21650	21700	21650	177
449	20240531	140400	317459550	21650	21650	21650	21650	35
450	20240531	140300	316701800	21650	21650	21650	21650	66
451	20240531	140200	315272900	21650	21650	21650	21650	35
452	20240531	140100	314515150	21650	21650	21650	21650	0
453	20240531	140000	314515150	21650	21650	21650	21650	42
454	20240531	135900	313605850	21650	21650	21700	21650	42
455	20240531	135800	312696500	21650	21650	21650	21650	47
456	20240531	135700	311678950	21650	21650	21700	21650	50
457	20240531	135600	310595950	21700	21650	21700	21650	63
458	20240531	135500	309231500	21650	21650	21650	21650	50
459	20240531	135400	308149000	21650	21700	21700	21650	32
460	20240531	135300	307456100	21700	21700	21700	21700	45
461	20240531	135200	306479600	21650	21700	21700	21650	42
462	20240531	135100	305570250	21700	21700	21700	21700	0
463	20240531	135000	305570250	21700	21700	21700	21700	30
464	20240531	134900	304919250	21700	21700	21700	21700	37
465	20240531	134800	304116350	21700	21700	21700	21700	1
466	20240531	134700	304094650	21700	21650	21700	21650	52
467	20240531	134600	302968400	21650	21650	21650	21650	47
468	20240531	134500	301950850	21650	21650	21650	21650	33
469	20240531	134400	301236400	21700	21700	21700	21700	14
470	20240531	134300	300932600	21700	21700	21700	21700	49
471	20240531	134200	299869300	21650	21700	21700	21650	39
472	20240531	134100	299024850	21650	21650	21650	21650	162
473	20240531	134000	295517550	21650	21650	21650	21650	32
474	20240531	133900	294824750	21700	21650	21700	21650	75
475	20240531	133800	293199750	21650	21650	21650	21650	0
476	20240531	133700	293199750	21650	21650	21650	21650	33
477	20240531	133600	292485300	21650	21650	21650	21650	38
478	20240531	133500	291662600	21650	21650	21650	21650	38
479	20240531	133400	290839900	21700	21650	21700	21650	53
480	20240531	133300	289692300	21700	21700	21700	21700	6
481	20240531	133200	289562100	21700	21700	21700	21700	36
482	20240531	133100	288780900	21700	21650	21700	21650	64
483	20240531	133000	287393700	21700	21700	21750	21700	52
484	20240531	132900	286264250	21700	21700	21700	21700	497
485	20240531	132800	275479350	21700	21750	21750	21700	35
486	20240531	132700	274719800	21750	21700	21750	21700	15
487	20240531	132600	274393950	21700	21750	21750	21700	304
488	20240531	132500	267782100	21750	21750	21750	21750	30
489	20240531	132400	267129600	21750	21800	21800	21750	39
490	20240531	132300	266281300	21800	21750	21800	21750	58
491	20240531	132200	265018800	21800	21750	21800	21750	70
492	20240531	132100	263495450	21800	21750	21800	21750	41
493	20240531	132000	262603200	21750	21800	21800	21750	466
494	20240531	131900	252445400	21800	21850	21850	21800	49
495	20240531	131800	251377050	21850	21850	21850	21800	65
496	20240531	131700	249958300	21850	21800	21850	21800	132
497	20240531	131600	247076350	21800	21800	21800	21800	12
498	20240531	131500	246814750	21800	21800	21800	21800	0
499	20240531	131400	246814750	21800	21750	21800	21750	2
500	20240531	131300	246771200	21800	21800	21800	21800	0
501	20240531	131200	246771200	21800	21750	21800	21750	15
502	20240531	131100	246444850	21800	21850	21850	21800	220
503	20240531	131000	241648600	21850	21850	21850	21850	0
504	20240531	130900	241648600	21850	21850	21850	21850	14
505	20240531	130800	241342700	21850	21850	21850	21850	4
506	20240531	130700	241255300	21850	21850	21850	21850	0
507	20240531	130600	241255300	21850	21850	21850	21850	13
508	20240531	130500	240971250	21800	21800	21800	21800	0
509	20240531	130400	240971250	21800	21800	21800	21800	0
510	20240531	130300	240971250	21800	21850	21850	21800	142
511	20240531	130200	237875600	21850	21850	21850	21850	1
512	20240531	130100	237853750	21800	21800	21800	21800	12
513	20240531	130000	237592150	21800	21800	21800	21800	1
514	20240531	125900	237570350	21850	21800	21850	21800	122
515	20240531	125800	234910700	21850	21850	21850	21850	98
516	20240531	125700	232769400	21850	21850	21850	21850	0
517	20240531	125600	232769400	21850	21850	21850	21850	152
518	20240531	125500	229448200	21800	21800	21800	21800	0
519	20240531	125400	229448200	21800	21800	21800	21800	0
520	20240531	125300	229448200	21800	21800	21800	21800	0
521	20240531	125200	229448200	21800	21800	21800	21800	0
522	20240531	125100	229448200	21800	21800	21800	21800	0
523	20240531	125000	229448200	21800	21800	21800	21800	0
524	20240531	124900	229448200	21800	21800	21800	21800	0
525	20240531	124800	229448200	21800	21800	21800	21800	62
526	20240531	124700	228096600	21750	21750	21750	21750	1
527	20240531	124600	228074850	21750	21800	21800	21750	400
528	20240531	124500	219370300	21800	21800	21800	21800	20
529	20240531	124400	218934300	21850	21850	21850	21850	0
530	20240531	124300	218934300	21850	21850	21850	21850	0
531	20240531	124200	218934300	21850	21850	21850	21850	30
532	20240531	124100	218278800	21800	21800	21800	21800	8
533	20240531	124000	218104400	21800	21800	21800	21800	59
534	20240531	123900	216818200	21800	21800	21800	21800	7
535	20240531	123800	216665600	21800	21800	21800	21800	13
536	20240531	123700	216382200	21800	21800	21800	21800	1
537	20240531	123600	216360400	21800	21800	21800	21800	0
538	20240531	123500	216360400	21800	21800	21800	21800	0
539	20240531	123400	216360400	21800	21800	21800	21800	0
540	20240531	123300	216360400	21800	21800	21800	21800	17
541	20240531	123200	215989800	21850	21850	21850	21850	0
542	20240531	123100	215989800	21850	21850	21850	21850	25
543	20240531	123000	215443550	21850	21850	21850	21850	0
544	20240531	122900	215443550	21850	21850	21850	21850	48
545	20240531	122800	214394750	21850	21850	21850	21850	58
546	20240531	122700	213127450	21850	21850	21850	21850	6
547	20240531	122600	212996350	21850	21850	21850	21850	0
548	20240531	122500	212996350	21850	21850	21850	21850	0
549	20240531	122400	212996350	21850	21900	21900	21850	91
550	20240531	122300	211003500	21900	21900	21900	21900	0
551	20240531	122200	211003500	21900	21900	21900	21900	11
552	20240531	122100	210762600	21900	21900	21900	21900	1
553	20240531	122000	210740700	21900	21900	21900	21900	2
554	20240531	121900	210696900	21900	21900	21900	21900	6
555	20240531	121800	210565500	21900	21900	21900	21900	2
556	20240531	121700	210521700	21850	21850	21850	21850	0
557	20240531	121600	210521700	21850	21850	21850	21850	0
558	20240531	121500	210521700	21850	21850	21850	21850	10
559	20240531	121400	210303200	21800	21800	21800	21800	0
560	20240531	121300	210303200	21800	21800	21800	21800	0
561	20240531	121200	210303200	21800	21800	21800	21800	0
562	20240531	121100	210303200	21800	21800	21800	21800	0
563	20240531	121000	210303200	21800	21800	21800	21800	0
564	20240531	120900	210303200	21800	21800	21800	21800	0
565	20240531	120800	210303200	21800	21800	21800	21800	0
566	20240531	120700	210303200	21800	21850	21850	21750	78
567	20240531	120600	208601600	21800	21800	21800	21800	0
568	20240531	120500	208601600	21800	21800	21800	21800	0
569	20240531	120400	208601600	21800	21850	21850	21800	21
570	20240531	120300	208143550	21900	21900	21900	21900	0
571	20240531	120200	208143550	21900	21900	21900	21900	0
572	20240531	120100	208143550	21900	21900	21900	21900	21
573	20240531	120000	207683650	21900	21900	21900	21900	150
574	20240531	115900	204398650	21950	21950	21950	21950	0
575	20240531	115800	204398650	21950	21950	21950	21950	5
576	20240531	115700	204288900	21900	21900	21900	21900	0
577	20240531	115600	204288900	21900	21900	21900	21900	0
578	20240531	115500	204288900	21900	21900	21900	21900	0
579	20240531	115400	204288900	21900	21900	21900	21900	21
580	20240531	115300	203829000	21900	21900	21900	21900	32
581	20240531	115200	203128200	21900	21900	21900	21900	0
582	20240531	115100	203128200	21900	21900	21900	21900	1
583	20240531	115000	203106300	21750	21850	21850	21750	107
584	20240531	114900	200776050	21900	21900	21900	21900	0
585	20240531	114800	200776050	21900	21900	21900	21900	0
586	20240531	114700	200776050	21900	21900	21900	21900	14
587	20240531	114600	200469450	21900	21800	21900	21750	562
588	20240531	114500	188245350	21800	21800	21800	21800	482
589	20240531	114400	177737750	21800	21900	21900	21800	62
590	20240531	114300	176382200	21950	21950	21950	21950	10
591	20240531	114200	176162700	21950	21950	21950	21950	0
592	20240531	114100	176162700	21950	21950	21950	21950	10
593	20240531	114000	175943200	21900	21900	21900	21900	1
594	20240531	113900	175921300	21850	21850	21850	21850	0
595	20240531	113800	175921300	21850	21850	21850	21850	0
596	20240531	113700	175921300	21850	21850	21850	21850	0
597	20240531	113600	175921300	21850	21850	21850	21850	29
598	20240531	113500	175287650	21850	21850	21850	21850	16
599	20240531	113400	174938050	21850	21850	21850	21850	84
600	20240531	113300	173102650	21850	21850	21850	21850	11
601	20240531	113200	172862300	21850	21850	21850	21850	90
602	20240531	113100	170895800	21800	21800	21800	21800	0
603	20240531	113000	170895800	21800	21800	21800	21800	0
604	20240531	112900	170895800	21800	21800	21800	21800	33
605	20240531	112800	170176400	21850	21850	21850	21850	2
606	20240531	112700	170132700	21850	21850	21850	21850	7
607	20240531	112600	169979750	21850	21850	21850	21850	2
608	20240531	112500	169936050	21850	21850	21850	21850	11
609	20240531	112400	169695700	21850	21850	21850	21850	46
610	20240531	112300	168690600	21850	21850	21850	21850	0
611	20240531	112200	168690600	21850	21850	21850	21850	0
612	20240531	112100	168690600	21850	21850	21850	21850	1
613	20240531	112000	168668750	21850	21850	21850	21850	0
614	20240531	111900	168668750	21850	21850	21850	21850	0
615	20240531	111800	168668750	21850	21850	21850	21850	37
616	20240531	111700	167860300	21850	21850	21850	21850	3
617	20240531	111600	167794750	21850	21850	21850	21850	28
618	20240531	111500	167182950	21850	21850	21850	21850	2
619	20240531	111400	167139250	21850	21850	21850	21850	5
620	20240531	111300	167030000	21850	21850	21850	21850	19
621	20240531	111200	166614850	21850	21850	21850	21850	3
622	20240531	111100	166549300	21800	21800	21800	21800	6
623	20240531	111000	166418500	21800	21800	21800	21800	0
624	20240531	110900	166418500	21800	21800	21800	21800	1
625	20240531	110800	166396700	21800	21800	21800	21800	9
626	20240531	110700	166200500	21950	21950	21950	21950	0
627	20240531	110600	166200500	21950	21950	21950	21950	2
628	20240531	110500	166156600	21950	21950	21950	21950	0
629	20240531	110400	166156600	21950	21950	21950	21950	1
630	20240531	110300	166134650	21850	21850	21850	21850	0
631	20240531	110200	166134650	21850	21850	21850	21850	29
632	20240531	110100	165501000	21850	21850	21850	21850	0
633	20240531	110000	165501000	21850	21850	21850	21850	21
634	20240531	105900	165042150	21800	21800	21800	21800	40
635	20240531	105800	164170150	21850	21850	21850	21850	9
636	20240531	105700	163973500	21850	21850	21850	21850	0
637	20240531	105600	163973500	21850	21850	21850	21850	9
638	20240531	105500	163776850	21850	21850	21850	21850	0
639	20240531	105400	163776850	21850	21800	21850	21750	115
640	20240531	105300	161269750	21800	21800	21800	21800	0
641	20240531	105200	161269750	21800	21850	21850	21800	85
642	20240531	105100	159412550	21850	21900	21900	21850	9
643	20240531	105000	159215550	21850	21850	21850	21850	0
644	20240531	104900	159215550	21850	21850	21850	21850	7
645	20240531	104800	159062600	21850	21850	21850	21850	0
646	20240531	104700	159062600	21850	21850	21900	21850	21
647	20240531	104600	158603450	21900	21900	21900	21900	10
648	20240531	104500	158384450	21800	21800	21800	21800	1
649	20240531	104400	158362650	21800	21850	21850	21800	1100
650	20240531	104300	134365800	21900	21900	21900	21900	90
651	20240531	104200	132394800	21900	21900	21900	21900	9
652	20240531	104100	132197700	21900	21900	21900	21900	46
653	20240531	104000	131190300	21950	21950	21950	21950	0
654	20240531	103900	131190300	21950	21950	21950	21950	1
655	20240531	103800	131168350	22050	22050	22050	22050	0
656	20240531	103700	131168350	22050	22050	22050	22050	1
657	20240531	103600	131146300	21950	21950	21950	21950	5
658	20240531	103500	131036550	22050	21950	22050	21950	12
659	20240531	103400	130772850	21900	21950	21950	21900	36
660	20240531	103300	129982700	21950	21950	21950	21950	20
661	20240531	103200	129543700	21850	21850	21850	21850	0
662	20240531	103100	129543700	21850	21850	21850	21850	14
663	20240531	103000	129237800	21850	21900	21900	21850	63
664	20240531	102900	127858500	21900	21900	21900	21900	4
665	20240531	102800	127770900	21950	21950	21950	21950	6
666	20240531	102700	127639200	21950	21900	21950	21900	4
667	20240531	102600	127551450	21950	21900	21950	21850	8
668	20240531	102500	127376200	21900	21900	21900	21900	9
669	20240531	102400	127179100	21900	21950	21950	21900	148
670	20240531	102300	123937650	21950	21950	21950	21950	5
671	20240531	102200	123827900	21950	21950	21950	21950	0
672	20240531	102100	123827900	21950	21950	21950	21950	1
673	20240531	102000	123805950	21950	21950	21950	21950	0
674	20240531	101900	123805950	21950	21950	21950	21950	1
675	20240531	101800	123784000	21950	21950	21950	21950	0
676	20240531	101700	123784000	21950	21950	21950	21950	0
677	20240531	101600	123784000	21950	21950	21950	21950	12
678	20240531	101500	123520600	21950	22000	22000	21950	201
679	20240531	101400	119098650	22000	22000	22000	22000	2
680	20240531	101300	119054650	21900	21950	21950	21900	558
681	20240531	101200	106834200	21900	21900	21900	21900	0
682	20240531	101100	106834200	21900	21950	21950	21900	84
683	20240531	101000	104993800	21900	21900	21900	21900	0
684	20240531	100900	104993800	21900	21900	21900	21900	0
685	20240531	100800	104993800	21900	21900	21900	21900	0
686	20240531	100700	104993800	21900	21950	21950	21900	133
687	20240531	100600	102075350	22000	22000	22000	22000	337
688	20240531	100500	94661350	22000	22000	22000	22000	0
689	20240531	100400	94661350	22000	22000	22000	22000	0
690	20240531	100300	94661350	22000	22000	22100	22000	15
691	20240531	100200	94331250	22100	22100	22100	22100	111
692	20240531	100100	91878150	22100	22100	22100	22050	57
693	20240531	100000	90620950	22100	22100	22100	22100	10
694	20240531	095900	90399950	22050	22050	22050	22050	1
695	20240531	095800	90377900	22000	22000	22000	22000	0
696	20240531	095700	90377900	22000	22000	22000	22000	1
697	20240531	095600	90355900	22000	22000	22000	22000	43
698	20240531	095500	89409900	21950	21950	21950	21950	0
699	20240531	095400	89409900	21950	21950	21950	21950	0
700	20240531	095300	89409900	21950	21950	21950	21950	1
701	20240531	095200	89387950	22000	22000	22000	22000	18
702	20240531	095100	88991950	22000	22000	22000	22000	2
703	20240531	095000	88947950	21950	21950	21950	21950	100
704	20240531	094900	86752950	21950	21950	21950	21950	21
705	20240531	094800	86292000	21950	22000	22000	21950	4
706	20240531	094700	86204050	22000	22000	22000	22000	1
707	20240531	094600	86182050	22000	22000	22050	22000	171
708	20240531	094500	82420000	22000	22000	22000	22000	30
709	20240531	094400	81760000	22050	22050	22050	22050	5
710	20240531	094300	81649750	22000	22000	22000	22000	0
711	20240531	094200	81649750	22000	22000	22000	22000	91
712	20240531	094100	79647750	22050	22050	22050	22050	10
713	20240531	094000	79427250	22050	22050	22050	22050	1
714	20240531	093900	79405200	22100	22000	22100	22000	102
715	20240531	093800	77161000	22100	22100	22100	22100	66
716	20240531	093700	75702400	22050	22050	22050	22050	30
717	20240531	093600	75040900	22050	22050	22050	22050	10
718	20240531	093500	74820400	22050	22050	22050	22050	33
719	20240531	093400	74092750	22050	22050	22050	22050	48
720	20240531	093300	73034350	22050	22050	22050	22050	1
721	20240531	093200	73012300	22050	22100	22100	22050	68
722	20240531	093100	71512800	22100	22100	22150	22100	48
723	20240531	093000	70451950	22150	22150	22150	22150	75
724	20240531	092900	68790700	22150	22150	22150	22150	11
725	20240531	092800	68547050	22050	22050	22050	22050	0
726	20240531	092700	68547050	22050	22050	22050	22050	0
727	20240531	092600	68547050	22050	22050	22050	22050	1
728	20240531	092500	68525000	22000	22000	22000	22000	0
729	20240531	092400	68525000	22000	22000	22000	22000	0
730	20240531	092300	68525000	22000	22050	22050	22000	10
731	20240531	092200	68304950	22000	22000	22000	22000	0
732	20240531	092100	68304950	22000	22000	22000	22000	31
733	20240531	092000	67622950	22100	22000	22100	22000	8
734	20240531	091900	67446350	21950	21950	21950	21950	50
735	20240531	091800	66348850	21950	22050	22050	21950	24
736	20240531	091700	65820750	21950	22100	22100	21950	24
737	20240531	091600	65290800	22050	22050	22050	22050	3
738	20240531	091500	65224650	21950	22050	22050	21950	307
739	20240531	091400	58485300	21950	22000	22000	21950	249
740	20240531	091300	53014750	21950	22050	22050	21900	223
741	20240531	091200	48100350	21850	22000	22000	21850	95
742	20240531	091100	46017550	21600	22100	22150	21600	508
743	20240531	091000	34916800	22150	22200	22200	22150	37
744	20240531	090900	34097100	22150	22250	22250	22150	14
745	20240531	090800	33786600	22300	22200	22300	22200	15
746	20240531	090700	33453250	22200	22100	22200	22100	4
747	20240531	090600	33364700	22000	22000	22000	22000	63
748	20240531	090500	31978700	21500	22000	22000	21500	400
749	20240531	090400	23269450	22000	22000	22000	22000	100
750	20240531	090300	21069450	22000	22000	22000	21950	301
751	20240531	090200	14457400	21950	22100	22100	21950	63
752	20240531	090100	13074400	21950	21950	21950	21950	0
753	20240531	090000	13074400	21950	22150	22150	21950	593