KissMeData/041830/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	193800	505606150	27050	27050	27050	27050	553
3	20230530	193700	505606150	27050	27050	27050	27050	0
4	20230530	193600	505606150	27050	27050	27050	27050	0
5	20230530	193500	505606150	27050	27050	27050	27050	0
6	20230530	193400	505606150	27050	27050	27050	27050	0
7	20230530	193300	505606150	27050	27050	27050	27050	0
8	20230530	193200	505606150	27050	27050	27050	27050	0
9	20230530	193100	505606150	27050	27050	27050	27050	0
10	20230530	193000	505606150	27050	27050	27050	27050	0
11	20230530	192900	505606150	27050	27050	27050	27050	0
12	20230530	192800	505606150	27050	27050	27050	27050	0
13	20230530	192700	505606150	27050	27050	27050	27050	0
14	20230530	192600	505606150	27050	27050	27050	27050	0
15	20230530	192500	505606150	27050	27050	27050	27050	0
16	20230530	192400	505606150	27050	27050	27050	27050	0
17	20230530	192300	505606150	27050	27050	27050	27050	0
18	20230530	192200	505606150	27050	27050	27050	27050	0
19	20230530	192100	505606150	27050	27050	27050	27050	0
20	20230530	192000	505606150	27050	27050	27050	27050	0
21	20230530	191900	505606150	27050	27050	27050	27050	0
22	20230530	191800	505606150	27050	27050	27050	27050	0
23	20230530	191700	505606150	27050	27050	27050	27050	0
24	20230530	191600	505606150	27050	27050	27050	27050	0
25	20230530	191500	505606150	27050	27050	27050	27050	0
26	20230530	191400	505606150	27050	27050	27050	27050	0
27	20230530	191300	505606150	27050	27050	27050	27050	0
28	20230530	191200	505606150	27050	27050	27050	27050	0
29	20230530	191100	505606150	27050	27050	27050	27050	0
30	20230530	191000	505606150	27050	27050	27050	27050	0
31	20230530	190900	505606150	27050	27050	27050	27050	0
32	20230530	190800	505606150	27050	27050	27050	27050	553
33	20230530	190700	505606150	27050	27050	27050	27050	0
34	20230530	190600	505606150	27050	27050	27050	27050	0
35	20230530	190500	505606150	27050	27050	27050	27050	0
36	20230530	190400	505606150	27050	27050	27050	27050	0
37	20230530	190300	505606150	27050	27050	27050	27050	0
38	20230530	190200	505606150	27050	27050	27050	27050	0
39	20230530	190100	505606150	27050	27050	27050	27050	0
40	20230530	190000	505606150	27050	27050	27050	27050	0
41	20230530	185900	505606150	27050	27050	27050	27050	0
42	20230530	185800	505606150	27050	27050	27050	27050	0
43	20230530	185700	505606150	27050	27050	27050	27050	0
44	20230530	185600	505606150	27050	27050	27050	27050	0
45	20230530	185500	505606150	27050	27050	27050	27050	0
46	20230530	185400	505606150	27050	27050	27050	27050	0
47	20230530	185300	505606150	27050	27050	27050	27050	0
48	20230530	185200	505606150	27050	27050	27050	27050	0
49	20230530	185100	505606150	27050	27050	27050	27050	0
50	20230530	185000	505606150	27050	27050	27050	27050	0
51	20230530	184900	505606150	27050	27050	27050	27050	0
52	20230530	184800	505606150	27050	27050	27050	27050	0
53	20230530	184700	505606150	27050	27050	27050	27050	0
54	20230530	184600	505606150	27050	27050	27050	27050	0
55	20230530	184500	505606150	27050	27050	27050	27050	0
56	20230530	184400	505606150	27050	27050	27050	27050	0
57	20230530	184300	505606150	27050	27050	27050	27050	0
58	20230530	184200	505606150	27050	27050	27050	27050	0
59	20230530	184100	505606150	27050	27050	27050	27050	0
60	20230530	184000	505606150	27050	27050	27050	27050	0
61	20230530	183900	505606150	27050	27050	27050	27050	0
62	20230530	183800	505606150	27050	27050	27050	27050	553
63	20230530	183700	505606150	27050	27050	27050	27050	0
64	20230530	183600	505606150	27050	27050	27050	27050	0
65	20230530	183500	505606150	27050	27050	27050	27050	0
66	20230530	183400	505606150	27050	27050	27050	27050	0
67	20230530	183300	505606150	27050	27050	27050	27050	0
68	20230530	183200	505606150	27050	27050	27050	27050	0
69	20230530	183100	505606150	27050	27050	27050	27050	0
70	20230530	183000	505606150	27050	27050	27050	27050	0
71	20230530	182900	505606150	27050	27050	27050	27050	0
72	20230530	182800	505606150	27050	27050	27050	27050	0
73	20230530	182700	505606150	27050	27050	27050	27050	0
74	20230530	182600	505606150	27050	27050	27050	27050	0
75	20230530	182500	505606150	27050	27050	27050	27050	0
76	20230530	182400	505606150	27050	27050	27050	27050	0
77	20230530	182300	505606150	27050	27050	27050	27050	0
78	20230530	182200	505606150	27050	27050	27050	27050	0
79	20230530	182100	505606150	27050	27050	27050	27050	0
80	20230530	182000	505606150	27050	27050	27050	27050	0
81	20230530	181900	505606150	27050	27050	27050	27050	0
82	20230530	181800	505606150	27050	27050	27050	27050	0
83	20230530	181700	505606150	27050	27050	27050	27050	0
84	20230530	181600	505606150	27050	27050	27050	27050	0
85	20230530	181500	505606150	27050	27050	27050	27050	0
86	20230530	181400	505606150	27050	27050	27050	27050	0
87	20230530	181300	505606150	27050	27050	27050	27050	0
88	20230530	181200	505606150	27050	27050	27050	27050	0
89	20230530	181100	505606150	27050	27050	27050	27050	0
90	20230530	181000	505606150	27050	27050	27050	27050	0
91	20230530	180900	505606150	27050	27050	27050	27050	0
92	20230530	180800	505606150	27050	27050	27050	27050	553
93	20230530	180700	505606150	27050	27050	27050	27050	0
94	20230530	180600	505606150	27050	27050	27050	27050	0
95	20230530	180500	505606150	27050	27050	27050	27050	0
96	20230530	180400	505606150	27050	27050	27050	27050	0
97	20230530	180300	505606150	27050	27050	27050	27050	0
98	20230530	180200	505606150	27050	27050	27050	27050	0
99	20230530	180100	505606150	27050	27050	27050	27050	0
100	20230530	180000	505606150	27050	27050	27050	27050	0
101	20230530	175900	505606150	27050	27050	27050	27050	0
102	20230530	175800	505606150	27050	27050	27050	27050	0
103	20230530	175700	505606150	27050	27050	27050	27050	0
104	20230530	175600	505606150	27050	27050	27050	27050	0
105	20230530	175500	505606150	27050	27050	27050	27050	0
106	20230530	175400	505606150	27050	27050	27050	27050	0
107	20230530	175300	505606150	27050	27050	27050	27050	0
108	20230530	175200	505606150	27050	27050	27050	27050	0
109	20230530	175100	505606150	27050	27050	27050	27050	0
110	20230530	175000	505606150	27050	27050	27050	27050	0
111	20230530	174900	505606150	27050	27050	27050	27050	0
112	20230530	174800	505606150	27050	27050	27050	27050	0
113	20230530	174700	505606150	27050	27050	27050	27050	0
114	20230530	174600	505606150	27050	27050	27050	27050	0
115	20230530	174500	505606150	27050	27050	27050	27050	0
116	20230530	174400	505606150	27050	27050	27050	27050	0
117	20230530	174300	505606150	27050	27050	27050	27050	0
118	20230530	174200	505606150	27050	27050	27050	27050	0
119	20230530	174100	505606150	27050	27050	27050	27050	0
120	20230530	174000	505606150	27050	27050	27050	27050	0
121	20230530	173900	505606150	27050	27050	27050	27050	0
122	20230530	173800	505606150	27050	27050	27050	27050	553
123	20230530	173700	505606150	27050	27050	27050	27050	0
124	20230530	173600	505606150	27050	27050	27050	27050	0
125	20230530	173500	505606150	27050	27050	27050	27050	0
126	20230530	173400	505606150	27050	27050	27050	27050	0
127	20230530	173300	505606150	27050	27050	27050	27050	0
128	20230530	173200	505606150	27050	27050	27050	27050	0
129	20230530	173100	505606150	27050	27050	27050	27050	0
130	20230530	173000	505606150	27050	27050	27050	27050	0
131	20230530	172900	505606150	27050	27050	27050	27050	0
132	20230530	172800	505606150	27050	27050	27050	27050	0
133	20230530	172700	505606150	27050	27050	27050	27050	0
134	20230530	172600	505606150	27050	27050	27050	27050	0
135	20230530	172500	505606150	27050	27050	27050	27050	0
136	20230530	172400	505606150	27050	27050	27050	27050	0
137	20230530	172300	505606150	27050	27050	27050	27050	0
138	20230530	172200	505606150	27050	27050	27050	27050	0
139	20230530	172100	505606150	27050	27050	27050	27050	0
140	20230530	172000	505606150	27050	27050	27050	27050	0
141	20230530	171900	505606150	27050	27050	27050	27050	0
142	20230530	171800	505606150	27050	27050	27050	27050	0
143	20230530	171700	505606150	27050	27050	27050	27050	0
144	20230530	171600	505606150	27050	27050	27050	27050	0
145	20230530	171500	505606150	27050	27050	27050	27050	0
146	20230530	171400	505606150	27050	27050	27050	27050	0
147	20230530	171300	505606150	27050	27050	27050	27050	0
148	20230530	171200	505606150	27050	27050	27050	27050	0
149	20230530	171100	505606150	27050	27050	27050	27050	0
150	20230530	171000	505606150	27050	27050	27050	27050	0
151	20230530	170900	505606150	27050	27050	27050	27050	0
152	20230530	170800	505606150	27050	27050	27050	27050	553
153	20230530	170700	505606150	27050	27050	27050	27050	0
154	20230530	170600	505606150	27050	27050	27050	27050	0
155	20230530	170500	505606150	27050	27050	27050	27050	0
156	20230530	170400	505606150	27050	27050	27050	27050	0
157	20230530	170300	505606150	27050	27050	27050	27050	0
158	20230530	170200	505606150	27050	27050	27050	27050	0
159	20230530	170100	505606150	27050	27050	27050	27050	0
160	20230530	170000	505606150	27050	27050	27050	27050	0
161	20230530	165900	505606150	27050	27050	27050	27050	0
162	20230530	165800	505606150	27050	27050	27050	27050	0
163	20230530	165700	505606150	27050	27050	27050	27050	0
164	20230530	165600	505606150	27050	27050	27050	27050	0
165	20230530	165500	505606150	27050	27050	27050	27050	0
166	20230530	165400	505606150	27050	27050	27050	27050	0
167	20230530	165300	505606150	27050	27050	27050	27050	0
168	20230530	165200	505606150	27050	27050	27050	27050	0
169	20230530	165100	505606150	27050	27050	27050	27050	0
170	20230530	165000	505606150	27050	27050	27050	27050	0
171	20230530	164900	505606150	27050	27050	27050	27050	0
172	20230530	164800	505606150	27050	27050	27050	27050	0
173	20230530	164700	505606150	27050	27050	27050	27050	0
174	20230530	164600	505606150	27050	27050	27050	27050	0
175	20230530	164500	505606150	27050	27050	27050	27050	0
176	20230530	164400	505606150	27050	27050	27050	27050	0
177	20230530	164300	505606150	27050	27050	27050	27050	0
178	20230530	164200	505606150	27050	27050	27050	27050	0
179	20230530	164100	505606150	27050	27050	27050	27050	0
180	20230530	164000	505606150	27050	27050	27050	27050	0
181	20230530	163900	505606150	27050	27050	27050	27050	0
182	20230530	163800	505606150	27050	27050	27050	27050	553
183	20230530	163700	505606150	27050	27050	27050	27050	0
184	20230530	163600	505606150	27050	27050	27050	27050	0
185	20230530	163500	505606150	27050	27050	27050	27050	0
186	20230530	163400	505606150	27050	27050	27050	27050	0
187	20230530	163300	505606150	27050	27050	27050	27050	0
188	20230530	163200	505606150	27050	27050	27050	27050	0
189	20230530	163100	505606150	27050	27050	27050	27050	0
190	20230530	163000	505606150	27050	27050	27050	27050	0
191	20230530	162900	505606150	27050	27050	27050	27050	0
192	20230530	162800	505606150	27050	27050	27050	27050	0
193	20230530	162700	505606150	27050	27050	27050	27050	0
194	20230530	162600	505606150	27050	27050	27050	27050	0
195	20230530	162500	505606150	27050	27050	27050	27050	0
196	20230530	162400	505606150	27050	27050	27050	27050	0
197	20230530	162300	505606150	27050	27050	27050	27050	0
198	20230530	162200	505606150	27050	27050	27050	27050	0
199	20230530	162100	505606150	27050	27050	27050	27050	0
200	20230530	162000	505606150	27050	27050	27050	27050	0
201	20230530	161900	505606150	27050	27050	27050	27050	0
202	20230530	161800	505606150	27050	27050	27050	27050	0
203	20230530	161700	505606150	27050	27050	27050	27050	0
204	20230530	161600	505606150	27050	27050	27050	27050	0
205	20230530	161500	505606150	27050	27050	27050	27050	0
206	20230530	161400	505606150	27050	27050	27050	27050	0
207	20230530	161300	505606150	27050	27050	27050	27050	0
208	20230530	161200	505606150	27050	27050	27050	27050	0
209	20230530	161100	505606150	27050	27050	27050	27050	0
210	20230530	161000	505606150	27050	27050	27050	27050	0
211	20230530	160900	505606150	27050	27050	27050	27050	0
212	20230530	160800	505606150	27050	27050	27050	27050	553
213	20230530	160700	505606150	27050	27050	27050	27050	0
214	20230530	160600	505606150	27050	27050	27050	27050	0
215	20230530	160500	505606150	27050	27050	27050	27050	0
216	20230530	160400	505606150	27050	27050	27050	27050	0
217	20230530	160300	505606150	27050	27050	27050	27050	0
218	20230530	160200	505606150	27050	27050	27050	27050	0
219	20230530	160100	505606150	27050	27050	27050	27050	0
220	20230530	160000	505606150	27050	27050	27050	27050	0
221	20230530	155900	505606150	27050	27050	27050	27050	0
222	20230530	155800	505606150	27050	27050	27050	27050	0
223	20230530	155700	505606150	27050	27050	27050	27050	0
224	20230530	155600	505606150	27050	27050	27050	27050	0
225	20230530	155500	505606150	27050	27050	27050	27050	0
226	20230530	155400	505606150	27050	27050	27050	27050	0
227	20230530	155300	505606150	27050	27050	27050	27050	0
228	20230530	155200	505606150	27050	27050	27050	27050	0
229	20230530	155100	505606150	27050	27050	27050	27050	0
230	20230530	155000	505606150	27050	27050	27050	27050	0
231	20230530	154900	505606150	27050	27050	27050	27050	0
232	20230530	154800	505606150	27050	27050	27050	27050	0
233	20230530	154700	505606150	27050	27050	27050	27050	0
234	20230530	154600	505606150	27050	27050	27050	27050	0
235	20230530	154500	505606150	27050	27050	27050	27050	0
236	20230530	154400	505606150	27050	27050	27050	27050	0
237	20230530	154300	505606150	27050	27050	27050	27050	0
238	20230530	154200	505606150	27050	27050	27050	27050	0
239	20230530	154100	505606150	27050	27050	27050	27050	0
240	20230530	154000	505606150	27050	27050	27050	27050	0
241	20230530	153900	505606150	27050	27050	27050	27050	0
242	20230530	153800	505606150	27050	27050	27050	27050	553
243	20230530	153700	505606150	27050	27050	27050	27050	0
244	20230530	153600	505606150	27050	27050	27050	27050	0
245	20230530	153500	505606150	27050	27050	27050	27050	0
246	20230530	153400	505606150	27050	27050	27050	27050	0
247	20230530	153300	505606150	27050	27050	27050	27050	0
248	20230530	153200	505606150	27050	27050	27050	27050	0
249	20230530	153100	505606150	27050	27050	27050	27050	0
250	20230530	153000	505606150	27050	27050	27050	27050	553
251	20230530	152900	490647500	27000	27000	27000	27000	0
252	20230530	152800	490647500	27000	27000	27000	27000	0
253	20230530	152700	490647500	27000	27000	27000	27000	0
254	20230530	152600	490647500	27000	27000	27000	27000	0
255	20230530	152500	490647500	27000	27000	27000	27000	0
256	20230530	152400	490647500	27000	27000	27000	27000	0
257	20230530	152300	490647500	27000	27000	27000	27000	0
258	20230530	152200	490647500	27000	27000	27000	27000	0
259	20230530	152100	490647500	27000	27000	27000	27000	0
260	20230530	152000	490647500	27000	27000	27000	27000	0
261	20230530	151900	490647500	27000	27000	27050	27000	32
262	20230530	151800	489783100	27000	27000	27000	27000	50
263	20230530	151700	488433100	26950	26950	26950	26950	4
264	20230530	151600	488325300	27000	27000	27000	27000	45
265	20230530	151500	487110300	27000	26950	27000	26950	82
266	20230530	151400	484897350	26950	27000	27000	26950	11
267	20230530	151300	484600400	26950	26950	26950	26950	113
268	20230530	151200	481555050	26950	26950	26950	26950	401
269	20230530	151100	470748100	26950	27000	27000	26950	82
270	20230530	151000	468534150	27000	27000	27050	27000	28
271	20230530	150900	467777600	27000	27000	27000	27000	1
272	20230530	150800	467750600	27000	27000	27000	27000	1
273	20230530	150700	467723600	27000	27000	27050	27000	12
274	20230530	150600	467399100	27000	27000	27000	27000	1
275	20230530	150500	467372100	27000	27000	27000	27000	1
276	20230530	150400	467345100	27000	27000	27000	27000	2
277	20230530	150300	467291100	27000	27000	27000	27000	1
278	20230530	150200	467264100	27000	27000	27050	27000	54
279	20230530	150100	465803500	27000	27000	27000	27000	1
280	20230530	150000	465776500	27100	27100	27100	27100	0
281	20230530	145900	465776500	27100	27100	27100	27100	0
282	20230530	145800	465776500	27100	27100	27100	27100	20
283	20230530	145700	465234500	27100	27100	27100	27100	0
284	20230530	145600	465234500	27100	27100	27100	27100	15
285	20230530	145500	464828000	27000	27000	27000	27000	0
286	20230530	145400	464828000	27000	27000	27050	27000	160
287	20230530	145300	460507100	27000	27050	27050	26950	1066
288	20230530	145200	431756400	27100	27100	27100	27100	0
289	20230530	145100	431756400	27100	27100	27100	27100	0
290	20230530	145000	431756400	27100	27050	27100	27050	14
291	20230530	144900	431377100	27050	27050	27050	27050	0
292	20230530	144800	431377100	27050	27050	27050	27050	0
293	20230530	144700	431377100	27050	27050	27050	27050	0
294	20230530	144600	431377100	27050	27050	27050	27050	1800
295	20230530	144500	382687100	27050	27050	27050	27050	0
296	20230530	144400	382687100	27050	27050	27050	27050	54
297	20230530	144300	381226400	27050	27050	27050	27050	2
298	20230530	144200	381172300	27100	27100	27100	27100	0
299	20230530	144100	381172300	27100	27100	27100	27100	0
300	20230530	144000	381172300	27100	27100	27100	27100	0
301	20230530	143900	381172300	27100	27100	27100	27100	10
302	20230530	143800	380901300	27050	27050	27050	27050	47
303	20230530	143700	379629950	27100	27100	27100	27100	0
304	20230530	143600	379629950	27100	27100	27100	27100	0
305	20230530	143500	379629950	27100	27100	27100	27100	0
306	20230530	143400	379629950	27100	27100	27100	27100	4
307	20230530	143300	379521550	27100	27100	27100	27100	0
308	20230530	143200	379521550	27100	27100	27100	27100	12
309	20230530	143100	379196350	27050	27050	27050	27050	1
310	20230530	143000	379169300	27050	27050	27050	27050	0
311	20230530	142900	379169300	27050	27050	27050	27050	5
312	20230530	142800	379034050	27050	27000	27050	27000	252
313	20230530	142700	372218050	27000	27000	27000	27000	1
314	20230530	142600	372191050	27000	27000	27000	27000	0
315	20230530	142500	372191050	27000	27000	27000	27000	9
316	20230530	142400	371948050	27000	27000	27000	27000	0
317	20230530	142300	371948050	27000	27000	27000	27000	0
318	20230530	142200	371948050	27000	27000	27000	27000	12
319	20230530	142100	371624050	27000	27000	27000	27000	0
320	20230530	142000	371624050	27000	27000	27000	27000	0
321	20230530	141900	371624050	27000	27050	27050	27000	212
322	20230530	141800	365900000	27000	27000	27000	27000	0
323	20230530	141700	365900000	27000	27000	27000	27000	31
324	20230530	141600	365063000	27000	27000	27050	27000	36
325	20230530	141500	364090700	27050	27050	27050	27050	11
326	20230530	141400	363793150	27000	27000	27000	27000	0
327	20230530	141300	363793150	27000	27000	27000	27000	12
328	20230530	141200	363469150	27000	27000	27000	27000	0
329	20230530	141100	363469150	27000	27000	27000	27000	0
330	20230530	141000	363469150	27000	27000	27000	27000	10
331	20230530	140900	363199150	27000	27000	27000	27000	0
332	20230530	140800	363199150	27000	27000	27000	27000	11
333	20230530	140700	362902150	27050	27050	27050	27050	0
334	20230530	140600	362902150	27050	27050	27050	27050	12
335	20230530	140500	362577550	27000	27000	27000	27000	12
336	20230530	140400	362253550	27050	27050	27050	27050	0
337	20230530	140300	362253550	27050	27050	27050	27050	0
338	20230530	140200	362253550	27050	27050	27050	27050	0
339	20230530	140100	362253550	27050	27050	27050	27050	0
340	20230530	140000	362253550	27050	27050	27050	27050	0
341	20230530	135900	362253550	27050	27050	27050	27050	0
342	20230530	135800	362253550	27050	27050	27050	27050	0
343	20230530	135700	362253550	27050	27050	27050	27050	11
344	20230530	135600	361956000	27050	27050	27050	27050	50
345	20230530	135500	360603500	27050	27050	27050	27050	50
346	20230530	135400	359251000	27000	27000	27000	27000	0
347	20230530	135300	359251000	27000	27000	27000	27000	12
348	20230530	135200	358927000	27000	27000	27000	27000	10
349	20230530	135100	358657000	27000	27000	27000	27000	0
350	20230530	135000	358657000	27000	27000	27000	27000	311
351	20230530	134900	350260000	27050	27050	27050	27050	12
352	20230530	134800	349935400	27000	27000	27000	27000	9
353	20230530	134700	349692400	27000	27000	27000	27000	0
354	20230530	134600	349692400	27000	27000	27000	27000	0
355	20230530	134500	349692400	27000	27000	27000	27000	11
356	20230530	134400	349395400	27000	27000	27000	27000	0
357	20230530	134300	349395400	27000	27000	27000	27000	0
358	20230530	134200	349395400	27000	27000	27000	27000	30
359	20230530	134100	348585400	27000	27000	27000	27000	0
360	20230530	134000	348585400	27000	27000	27000	27000	9
361	20230530	133900	348342400	27000	27000	27000	27000	20
362	20230530	133800	347802400	27000	27000	27000	27000	60
363	20230530	133700	346182400	27000	27000	27000	27000	0
364	20230530	133600	346182400	27000	27000	27000	27000	0
365	20230530	133500	346182400	27000	27000	27000	27000	14
366	20230530	133400	345804400	27050	27050	27050	27050	0
367	20230530	133300	345804400	27050	27050	27050	27050	0
368	20230530	133200	345804400	27050	27050	27050	27050	0
369	20230530	133100	345804400	27050	27000	27050	27000	29
370	20230530	133000	345020850	27000	27000	27000	27000	9
371	20230530	132900	344777850	27000	27000	27000	27000	0
372	20230530	132800	344777850	27000	27000	27000	27000	0
373	20230530	132700	344777850	27000	27000	27000	27000	26
374	20230530	132600	344075850	27000	27000	27000	27000	0
375	20230530	132500	344075850	27000	27000	27000	27000	0
376	20230530	132400	344075850	27000	27000	27000	27000	12
377	20230530	132300	343751850	27050	27050	27050	27050	0
378	20230530	132200	343751850	27050	27050	27050	27050	11
379	20230530	132100	343454300	27000	27000	27000	27000	0
380	20230530	132000	343454300	27000	27000	27000	27000	0
381	20230530	131900	343454300	27000	27000	27000	27000	13
382	20230530	131800	343103300	27000	27000	27000	27000	10
383	20230530	131700	342833300	27000	27000	27000	27000	0
384	20230530	131600	342833300	27000	27000	27000	27000	14
385	20230530	131500	342455300	27000	27000	27000	27000	0
386	20230530	131400	342455300	27000	27000	27000	27000	20
387	20230530	131300	341915300	27000	27000	27000	27000	0
388	20230530	131200	341915300	27000	27000	27000	27000	12
389	20230530	131100	341591300	27000	27000	27000	27000	0
390	20230530	131000	341591300	27000	27000	27000	27000	0
391	20230530	130900	341591300	27000	27000	27000	27000	12
392	20230530	130800	341267300	27000	27000	27000	27000	0
393	20230530	130700	341267300	27000	27000	27000	27000	0
394	20230530	130600	341267300	27000	27050	27050	27000	204
395	20230530	130500	335758700	27050	27050	27050	27050	0
396	20230530	130400	335758700	27050	27050	27050	27050	4
397	20230530	130300	335650500	27100	27100	27100	27100	0
398	20230530	130200	335650500	27100	27100	27100	27100	0
399	20230530	130100	335650500	27100	27050	27100	27050	23
400	20230530	130000	335027800	27050	27050	27050	27050	3
401	20230530	125900	334946650	27050	27050	27050	27050	0
402	20230530	125800	334946650	27050	27050	27050	27050	12
403	20230530	125700	334622050	27050	27050	27050	27050	0
404	20230530	125600	334622050	27050	27050	27050	27050	0
405	20230530	125500	334622050	27050	27050	27050	27050	12
406	20230530	125400	334297450	27100	27100	27100	27100	0
407	20230530	125300	334297450	27100	27100	27100	27100	0
408	20230530	125200	334297450	27100	27100	27100	27100	0
409	20230530	125100	334297450	27100	27100	27100	27100	0
410	20230530	125000	334297450	27100	27100	27100	27100	18
411	20230530	124900	333809650	27100	27100	27100	27100	0
412	20230530	124800	333809650	27100	27100	27100	27100	0
413	20230530	124700	333809650	27100	27100	27100	27100	0
414	20230530	124600	333809650	27100	27050	27100	27050	53
415	20230530	124500	332373900	27050	27050	27050	27050	0
416	20230530	124400	332373900	27050	27050	27050	27050	0
417	20230530	124300	332373900	27050	27050	27050	27050	11
418	20230530	124200	332076350	27050	27050	27050	27050	0
419	20230530	124100	332076350	27050	27050	27050	27050	0
420	20230530	124000	332076350	27050	27100	27100	27050	22
421	20230530	123900	331480700	27050	27050	27050	27050	0
422	20230530	123800	331480700	27050	27050	27050	27050	0
423	20230530	123700	331480700	27050	27050	27050	27050	46
424	20230530	123600	330236400	27050	27050	27050	27050	2
425	20230530	123500	330182300	27050	27050	27050	27050	31
426	20230530	123400	329343750	27100	27100	27100	27100	0
427	20230530	123300	329343750	27100	27100	27100	27100	0
428	20230530	123200	329343750	27100	27050	27100	27050	14
429	20230530	123100	328964950	27100	27100	27100	27100	0
430	20230530	123000	328964950	27100	27100	27100	27100	2
431	20230530	122900	328910750	27100	27100	27100	27100	0
432	20230530	122800	328910750	27100	27100	27100	27100	12
433	20230530	122700	328585550	27100	27100	27100	27100	0
434	20230530	122600	328585550	27100	27100	27100	27100	1
435	20230530	122500	328558450	27150	27150	27150	27150	0
436	20230530	122400	328558450	27150	27150	27150	27150	0
437	20230530	122300	328558450	27150	27150	27150	27150	0
438	20230530	122200	328558450	27150	27150	27150	27150	0
439	20230530	122100	328558450	27150	27150	27150	27150	0
440	20230530	122000	328558450	27150	27150	27150	27150	0
441	20230530	121900	328558450	27150	27150	27150	27150	10
442	20230530	121800	328286950	27150	27150	27150	27150	0
443	20230530	121700	328286950	27150	27100	27150	27100	418
444	20230530	121600	316938850	27150	27150	27150	27150	0
445	20230530	121500	316938850	27150	27150	27150	27150	0
446	20230530	121400	316938850	27150	27100	27150	27100	13
447	20230530	121300	316586500	27100	27100	27100	27100	0
448	20230530	121200	316586500	27100	27100	27100	27100	0
449	20230530	121100	316586500	27100	27100	27100	27100	12
450	20230530	121000	316261300	27150	27150	27150	27150	0
451	20230530	120900	316261300	27150	27150	27150	27150	12
452	20230530	120800	315935500	27150	27150	27150	27150	0
453	20230530	120700	315935500	27150	27150	27150	27150	0
454	20230530	120600	315935500	27150	27150	27150	27150	0
455	20230530	120500	315935500	27150	27150	27150	27150	0
456	20230530	120400	315935500	27150	27150	27150	27150	30
457	20230530	120300	315121000	27100	27100	27100	27100	0
458	20230530	120200	315121000	27100	27100	27100	27100	12
459	20230530	120100	314795800	27150	27150	27150	27150	0
460	20230530	120000	314795800	27150	27150	27150	27150	11
461	20230530	115900	314497150	27100	27100	27100	27100	12
462	20230530	115800	314171950	27100	27100	27100	27100	0
463	20230530	115700	314171950	27100	27100	27100	27100	1302
464	20230530	115600	278887750	27100	27100	27100	27100	0
465	20230530	115500	278887750	27100	27100	27100	27100	0
466	20230530	115400	278887750	27100	27100	27100	27100	0
467	20230530	115300	278887750	27100	27100	27100	27100	0
468	20230530	115200	278887750	27100	27050	27100	27050	752
469	20230530	115100	258534000	27000	27000	27000	27000	77
470	20230530	115000	256455000	26950	26950	26950	26950	11
471	20230530	114900	256158550	26950	26950	26950	26950	0
472	20230530	114800	256158550	26950	26950	26950	26950	0
473	20230530	114700	256158550	26950	26950	26950	26950	11
474	20230530	114600	255862100	27000	27000	27000	27000	0
475	20230530	114500	255862100	27000	27000	27000	27000	10
476	20230530	114400	255592100	26950	26950	26950	26950	12
477	20230530	114300	255268700	26950	26950	26950	26950	0
478	20230530	114200	255268700	26950	26950	26950	26950	3
479	20230530	114100	255187850	26950	26950	26950	26950	12
480	20230530	114000	254864450	27000	27000	27000	27000	0
481	20230530	113900	254864450	27000	27000	27000	27000	14
482	20230530	113800	254486450	26950	26950	26950	26950	12
483	20230530	113700	254163050	26950	26950	26950	26950	0
484	20230530	113600	254163050	26950	26950	26950	26950	0
485	20230530	113500	254163050	26950	26950	26950	26950	12
486	20230530	113400	253839650	26950	26950	26950	26950	0
487	20230530	113300	253839650	26950	26950	26950	26950	0
488	20230530	113200	253839650	26950	26950	27000	26950	36
489	20230530	113100	252868850	27000	27000	27000	27000	0
490	20230530	113000	252868850	27000	27000	27000	27000	1
491	20230530	112900	252841850	26950	26950	26950	26950	12
492	20230530	112800	252518450	27000	27000	27000	27000	96
493	20230530	112700	249926450	26950	26950	26950	26950	0
494	20230530	112600	249926450	26950	26950	26950	26950	9
495	20230530	112500	249683900	26950	27000	27000	26950	505
496	20230530	112400	236064400	27000	27000	27000	27000	9
497	20230530	112300	235821400	27050	27050	27050	27050	7
498	20230530	112200	235632050	27050	27050	27050	27050	0
499	20230530	112100	235632050	27050	27050	27050	27050	0
500	20230530	112000	235632050	27050	27050	27050	27050	11
501	20230530	111900	235334500	27000	27000	27000	27000	0
502	20230530	111800	235334500	27000	26950	27000	26950	29
503	20230530	111700	234551950	27000	27000	27000	27000	0
504	20230530	111600	234551950	27000	27000	27000	27000	0
505	20230530	111500	234551950	27000	27000	27000	27000	0
506	20230530	111400	234551950	27000	26950	27000	26950	18
507	20230530	111300	234066300	26950	26950	26950	26950	0
508	20230530	111200	234066300	26950	27000	27000	26950	35
509	20230530	111100	233122450	27000	27000	27000	27000	0
510	20230530	111000	233122450	27000	27000	27000	27000	1
511	20230530	110900	233095450	27000	27000	27000	27000	70
512	20230530	110800	231205450	27000	26950	27000	26950	21
513	20230530	110700	230638950	27000	27000	27000	27000	0
514	20230530	110600	230638950	27000	27000	27000	27000	0
515	20230530	110500	230638950	27000	27000	27000	27000	0
516	20230530	110400	230638950	27000	27000	27000	27000	10
517	20230530	110300	230368950	27000	27000	27000	27000	10
518	20230530	110200	230098950	27000	27000	27000	27000	5
519	20230530	110100	229963950	27000	27000	27000	27000	0
520	20230530	110000	229963950	27000	27000	27000	27000	0
521	20230530	105900	229963950	27000	27000	27000	27000	0
522	20230530	105800	229963950	27000	27000	27000	27000	0
523	20230530	105700	229963950	27000	26950	27000	26950	29
524	20230530	105600	229181650	27050	27050	27050	27050	6
525	20230530	105500	229019350	27050	27050	27050	27050	0
526	20230530	105400	229019350	27050	27050	27050	27050	0
527	20230530	105300	229019350	27050	27000	27050	27000	21
528	20230530	105200	228451350	27000	27000	27000	27000	10
529	20230530	105100	228181350	27050	27050	27050	27050	12
530	20230530	105000	227856750	27000	27000	27000	27000	36
531	20230530	104900	226884750	26950	26950	26950	26950	1
532	20230530	104800	226857800	26950	26950	26950	26950	0
533	20230530	104700	226857800	26950	26950	26950	26950	0
534	20230530	104600	226857800	26950	26950	26950	26950	232
535	20230530	104500	220605400	26900	26950	26950	26900	21
536	20230530	104400	220040450	26900	26900	26900	26900	0
537	20230530	104300	220040450	26900	26900	26900	26900	7
538	20230530	104200	219852150	26900	26900	26900	26900	0
539	20230530	104100	219852150	26900	26900	26900	26900	8
540	20230530	104000	219636950	26900	26900	26900	26900	0
541	20230530	103900	219636950	26900	26900	26900	26900	7
542	20230530	103800	219448650	26900	26900	26900	26900	8
543	20230530	103700	219233450	26900	27000	27000	26900	585
544	20230530	103600	203470250	27000	27000	27000	27000	0
545	20230530	103500	203470250	27000	27000	27000	27000	0
546	20230530	103400	203470250	27000	27050	27050	27000	13
547	20230530	103300	203118650	27000	27000	27000	27000	0
548	20230530	103200	203118650	27000	27000	27000	27000	1
549	20230530	103100	203091650	27050	27050	27050	27050	0
550	20230530	103000	203091650	27050	27050	27050	27050	5
551	20230530	102900	202956400	27050	27050	27050	27050	0
552	20230530	102800	202956400	27050	27050	27050	26900	83
553	20230530	102700	200721750	26900	26850	26900	26850	60
554	20230530	102600	199108750	26850	27000	27000	26850	786
555	20230530	102500	177973250	27050	27050	27050	27050	0
556	20230530	102400	177973250	27050	27050	27050	27050	1
557	20230530	102300	177946200	27050	27050	27050	27050	0
558	20230530	102200	177946200	27050	27050	27050	27050	0
559	20230530	102100	177946200	27050	27050	27050	27050	0
560	20230530	102000	177946200	27050	27050	27050	27050	1
561	20230530	101900	177919150	27000	27000	27000	27000	0
562	20230530	101800	177919150	27000	27000	27000	27000	23
563	20230530	101700	177298150	27000	27000	27000	27000	0
564	20230530	101600	177298150	27000	27000	27000	27000	0
565	20230530	101500	177298150	27000	27000	27000	27000	32
566	20230530	101400	176434150	27000	27000	27000	27000	5
567	20230530	101300	176299150	27000	27050	27050	27000	16
568	20230530	101200	175866600	27100	27100	27100	27100	0
569	20230530	101100	175866600	27100	27100	27100	27100	0
570	20230530	101000	175866600	27100	27100	27100	27100	200
571	20230530	100900	170446600	27000	27000	27000	27000	0
572	20230530	100800	170446600	27000	27000	27000	27000	4
573	20230530	100700	170338600	27050	27050	27050	27050	1
574	20230530	100600	170311550	27050	27050	27050	27050	0
575	20230530	100500	170311550	27050	27050	27050	27050	0
576	20230530	100400	170311550	27050	27050	27050	27050	1
577	20230530	100300	170284500	27050	27050	27050	27050	0
578	20230530	100200	170284500	27050	27050	27050	27050	2
579	20230530	100100	170230400	27050	27050	27050	27050	8
580	20230530	100000	170014000	26900	26950	26950	26900	36
581	20230530	095900	169044000	26950	26950	26950	26950	61
582	20230530	095800	167400050	26950	26950	26950	26950	0
583	20230530	095700	167400050	26950	26950	26950	26900	115
584	20230530	095600	164304850	27000	27000	27000	27000	0
585	20230530	095500	164304850	27000	27000	27000	27000	51
586	20230530	095400	162927850	27100	27100	27100	27100	29
587	20230530	095300	162141950	27100	27050	27100	27050	110
588	20230530	095200	159165950	27100	27050	27100	27050	149
589	20230530	095100	155134950	27050	27050	27050	27050	0
590	20230530	095000	155134950	27050	27050	27050	27050	68
591	20230530	094900	153295550	27000	27000	27000	27000	0
592	20230530	094800	153295550	27000	27000	27000	27000	3
593	20230530	094700	153214550	27000	27000	27000	27000	40
594	20230530	094600	152134550	27000	27000	27000	27000	0
595	20230530	094500	152134550	27000	27000	27000	27000	0
596	20230530	094400	152134550	27000	27000	27000	27000	1
597	20230530	094300	152107550	27050	27050	27050	27050	0
598	20230530	094200	152107550	27050	27050	27050	27050	0
599	20230530	094100	152107550	27050	27050	27050	27050	10
600	20230530	094000	151837050	27050	27050	27050	27050	0
601	20230530	093900	151837050	27050	27050	27050	27050	6
602	20230530	093800	151674750	27000	27000	27000	27000	9
603	20230530	093700	151431750	27050	27000	27050	27000	44
604	20230530	093600	150242150	26900	26900	26900	26900	10
605	20230530	093500	149973150	26900	27000	27000	26900	2
606	20230530	093400	149919250	26900	26900	26900	26900	0
607	20230530	093300	149919250	26900	26900	26900	26900	20
608	20230530	093200	149381250	26900	26900	26900	26900	0
609	20230530	093100	149381250	26900	27050	27050	26900	71
610	20230530	093000	147471200	27000	27000	27000	27000	0
611	20230530	092900	147471200	27000	27000	27000	27000	216
612	20230530	092800	141639200	27000	26850	27000	26850	188
613	20230530	092700	136564100	26850	27050	27100	26800	228
614	20230530	092600	130438650	27150	27150	27150	27150	0
615	20230530	092500	130438650	27150	27200	27200	27150	51
616	20230530	092400	129051500	27200	26850	27200	26850	30
617	20230530	092300	128240000	26850	27000	27000	26850	28
618	20230530	092200	127486850	27000	27000	27000	27000	0
619	20230530	092100	127486850	27000	27000	27000	27000	110
620	20230530	092000	124516850	27000	27000	27000	27000	1
621	20230530	091900	124489850	27000	27000	27000	27000	44
622	20230530	091800	123301850	27000	27000	27000	27000	0
623	20230530	091700	123301850	27000	26850	27000	26850	62
624	20230530	091600	121635700	26650	27000	27000	26550	3052
625	20230530	091500	39759700	27050	27100	27100	27050	12
626	20230530	091400	39434700	27050	27050	27050	27050	7
627	20230530	091300	39245350	27050	27150	27150	27050	305
628	20230530	091200	30992450	27150	27150	27150	27150	41
629	20230530	091100	29879300	27250	27250	27250	27250	7
630	20230530	091000	29688550	27150	27100	27350	27100	267
631	20230530	090900	22451250	27100	27100	27150	27100	30
632	20230530	090800	21638100	27100	27150	27150	27100	65
633	20230530	090700	19875850	27150	27150	27150	27150	45
634	20230530	090600	18654100	27150	27200	27200	27150	128
635	20230530	090500	15173600	27200	27200	27200	27200	5
636	20230530	090400	15037600	27150	27250	27450	27150	296
637	20230530	090300	6974850	27250	27200	27350	27200	105
638	20230530	090200	4114200	27300	27300	27300	27300	2
639	20230530	090100	4059600	27200	27200	27200	27200	0
640	20230530	090000	4059600	27200	27300	27300	27200	128