KissMeData/179900/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	202800	247329350	21800	21800	21800	21800	121
3	20230531	202700	247329350	21800	21800	21800	21800	0
4	20230531	202600	247329350	21800	21800	21800	21800	0
5	20230531	202500	247329350	21800	21800	21800	21800	0
6	20230531	202400	247329350	21800	21800	21800	21800	0
7	20230531	202300	247329350	21800	21800	21800	21800	0
8	20230531	202200	247329350	21800	21800	21800	21800	0
9	20230531	202100	247329350	21800	21800	21800	21800	0
10	20230531	202000	247329350	21800	21800	21800	21800	0
11	20230531	201900	247329350	21800	21800	21800	21800	0
12	20230531	201800	247329350	21800	21800	21800	21800	0
13	20230531	201700	247329350	21800	21800	21800	21800	0
14	20230531	201600	247329350	21800	21800	21800	21800	0
15	20230531	201500	247329350	21800	21800	21800	21800	0
16	20230531	201400	247329350	21800	21800	21800	21800	0
17	20230531	201300	247329350	21800	21800	21800	21800	0
18	20230531	201200	247329350	21800	21800	21800	21800	0
19	20230531	201100	247329350	21800	21800	21800	21800	0
20	20230531	201000	247329350	21800	21800	21800	21800	0
21	20230531	200900	247329350	21800	21800	21800	21800	0
22	20230531	200800	247329350	21800	21800	21800	21800	0
23	20230531	200700	247329350	21800	21800	21800	21800	0
24	20230531	200600	247329350	21800	21800	21800	21800	0
25	20230531	200500	247329350	21800	21800	21800	21800	0
26	20230531	200400	247329350	21800	21800	21800	21800	0
27	20230531	200300	247329350	21800	21800	21800	21800	0
28	20230531	200200	247329350	21800	21800	21800	21800	0
29	20230531	200100	247329350	21800	21800	21800	21800	0
30	20230531	200000	247329350	21800	21800	21800	21800	0
31	20230531	195900	247329350	21800	21800	21800	21800	0
32	20230531	195800	247329350	21800	21800	21800	21800	121
33	20230531	195700	247329350	21800	21800	21800	21800	0
34	20230531	195600	247329350	21800	21800	21800	21800	0
35	20230531	195500	247329350	21800	21800	21800	21800	0
36	20230531	195400	247329350	21800	21800	21800	21800	0
37	20230531	195300	247329350	21800	21800	21800	21800	0
38	20230531	195200	247329350	21800	21800	21800	21800	0
39	20230531	195100	247329350	21800	21800	21800	21800	0
40	20230531	195000	247329350	21800	21800	21800	21800	0
41	20230531	194900	247329350	21800	21800	21800	21800	0
42	20230531	194800	247329350	21800	21800	21800	21800	0
43	20230531	194700	247329350	21800	21800	21800	21800	0
44	20230531	194600	247329350	21800	21800	21800	21800	0
45	20230531	194500	247329350	21800	21800	21800	21800	0
46	20230531	194400	247329350	21800	21800	21800	21800	0
47	20230531	194300	247329350	21800	21800	21800	21800	0
48	20230531	194200	247329350	21800	21800	21800	21800	0
49	20230531	194100	247329350	21800	21800	21800	21800	0
50	20230531	194000	247329350	21800	21800	21800	21800	0
51	20230531	193900	247329350	21800	21800	21800	21800	0
52	20230531	193800	247329350	21800	21800	21800	21800	0
53	20230531	193700	247329350	21800	21800	21800	21800	0
54	20230531	193600	247329350	21800	21800	21800	21800	0
55	20230531	193500	247329350	21800	21800	21800	21800	0
56	20230531	193400	247329350	21800	21800	21800	21800	0
57	20230531	193300	247329350	21800	21800	21800	21800	0
58	20230531	193200	247329350	21800	21800	21800	21800	0
59	20230531	193100	247329350	21800	21800	21800	21800	0
60	20230531	193000	247329350	21800	21800	21800	21800	0
61	20230531	192900	247329350	21800	21800	21800	21800	0
62	20230531	192800	247329350	21800	21800	21800	21800	121
63	20230531	192700	247329350	21800	21800	21800	21800	0
64	20230531	192600	247329350	21800	21800	21800	21800	0
65	20230531	192500	247329350	21800	21800	21800	21800	0
66	20230531	192400	247329350	21800	21800	21800	21800	0
67	20230531	192300	247329350	21800	21800	21800	21800	0
68	20230531	192200	247329350	21800	21800	21800	21800	0
69	20230531	192100	247329350	21800	21800	21800	21800	0
70	20230531	192000	247329350	21800	21800	21800	21800	0
71	20230531	191900	247329350	21800	21800	21800	21800	0
72	20230531	191800	247329350	21800	21800	21800	21800	0
73	20230531	191700	247329350	21800	21800	21800	21800	0
74	20230531	191600	247329350	21800	21800	21800	21800	0
75	20230531	191500	247329350	21800	21800	21800	21800	0
76	20230531	191400	247329350	21800	21800	21800	21800	0
77	20230531	191300	247329350	21800	21800	21800	21800	0
78	20230531	191200	247329350	21800	21800	21800	21800	0
79	20230531	191100	247329350	21800	21800	21800	21800	0
80	20230531	191000	247329350	21800	21800	21800	21800	0
81	20230531	190900	247329350	21800	21800	21800	21800	0
82	20230531	190800	247329350	21800	21800	21800	21800	0
83	20230531	190700	247329350	21800	21800	21800	21800	0
84	20230531	190600	247329350	21800	21800	21800	21800	0
85	20230531	190500	247329350	21800	21800	21800	21800	0
86	20230531	190400	247329350	21800	21800	21800	21800	0
87	20230531	190300	247329350	21800	21800	21800	21800	0
88	20230531	190200	247329350	21800	21800	21800	21800	0
89	20230531	190100	247329350	21800	21800	21800	21800	0
90	20230531	190000	247329350	21800	21800	21800	21800	0
91	20230531	185900	247329350	21800	21800	21800	21800	0
92	20230531	185800	247329350	21800	21800	21800	21800	121
93	20230531	185700	247329350	21800	21800	21800	21800	0
94	20230531	185600	247329350	21800	21800	21800	21800	0
95	20230531	185500	247329350	21800	21800	21800	21800	0
96	20230531	185400	247329350	21800	21800	21800	21800	0
97	20230531	185300	247329350	21800	21800	21800	21800	0
98	20230531	185200	247329350	21800	21800	21800	21800	0
99	20230531	185100	247329350	21800	21800	21800	21800	0
100	20230531	185000	247329350	21800	21800	21800	21800	0
101	20230531	184900	247329350	21800	21800	21800	21800	0
102	20230531	184800	247329350	21800	21800	21800	21800	0
103	20230531	184700	247329350	21800	21800	21800	21800	0
104	20230531	184600	247329350	21800	21800	21800	21800	0
105	20230531	184500	247329350	21800	21800	21800	21800	0
106	20230531	184400	247329350	21800	21800	21800	21800	0
107	20230531	184300	247329350	21800	21800	21800	21800	0
108	20230531	184200	247329350	21800	21800	21800	21800	0
109	20230531	184100	247329350	21800	21800	21800	21800	0
110	20230531	184000	247329350	21800	21800	21800	21800	0
111	20230531	183900	247329350	21800	21800	21800	21800	0
112	20230531	183800	247329350	21800	21800	21800	21800	0
113	20230531	183700	247329350	21800	21800	21800	21800	0
114	20230531	183600	247329350	21800	21800	21800	21800	0
115	20230531	183500	247329350	21800	21800	21800	21800	0
116	20230531	183400	247329350	21800	21800	21800	21800	0
117	20230531	183300	247329350	21800	21800	21800	21800	0
118	20230531	183200	247329350	21800	21800	21800	21800	0
119	20230531	183100	247329350	21800	21800	21800	21800	0
120	20230531	183000	247329350	21800	21800	21800	21800	0
121	20230531	182900	247329350	21800	21800	21800	21800	0
122	20230531	182800	247329350	21800	21800	21800	21800	121
123	20230531	182700	247329350	21800	21800	21800	21800	0
124	20230531	182600	247329350	21800	21800	21800	21800	0
125	20230531	182500	247329350	21800	21800	21800	21800	0
126	20230531	182400	247329350	21800	21800	21800	21800	0
127	20230531	182300	247329350	21800	21800	21800	21800	0
128	20230531	182200	247329350	21800	21800	21800	21800	0
129	20230531	182100	247329350	21800	21800	21800	21800	0
130	20230531	182000	247329350	21800	21800	21800	21800	0
131	20230531	181900	247329350	21800	21800	21800	21800	0
132	20230531	181800	247329350	21800	21800	21800	21800	0
133	20230531	181700	247329350	21800	21800	21800	21800	0
134	20230531	181600	247329350	21800	21800	21800	21800	0
135	20230531	181500	247329350	21800	21800	21800	21800	0
136	20230531	181400	247329350	21800	21800	21800	21800	0
137	20230531	181300	247329350	21800	21800	21800	21800	0
138	20230531	181200	247329350	21800	21800	21800	21800	0
139	20230531	181100	247329350	21800	21800	21800	21800	0
140	20230531	181000	247329350	21800	21800	21800	21800	0
141	20230531	180900	247329350	21800	21800	21800	21800	0
142	20230531	180800	247329350	21800	21800	21800	21800	0
143	20230531	180700	247329350	21800	21800	21800	21800	0
144	20230531	180600	247329350	21800	21800	21800	21800	0
145	20230531	180500	247329350	21800	21800	21800	21800	0
146	20230531	180400	247329350	21800	21800	21800	21800	0
147	20230531	180300	247329350	21800	21800	21800	21800	0
148	20230531	180200	247329350	21800	21800	21800	21800	0
149	20230531	180100	247329350	21800	21800	21800	21800	0
150	20230531	180000	247329350	21800	21800	21800	21800	0
151	20230531	175900	247329350	21800	21800	21800	21800	0
152	20230531	175800	247329350	21800	21800	21800	21800	121
153	20230531	175700	247329350	21800	21800	21800	21800	0
154	20230531	175600	247329350	21800	21800	21800	21800	0
155	20230531	175500	247329350	21800	21800	21800	21800	0
156	20230531	175400	247329350	21800	21800	21800	21800	0
157	20230531	175300	247329350	21800	21800	21800	21800	0
158	20230531	175200	247329350	21800	21800	21800	21800	0
159	20230531	175100	247329350	21800	21800	21800	21800	0
160	20230531	175000	247329350	21800	21800	21800	21800	0
161	20230531	174900	247329350	21800	21800	21800	21800	0
162	20230531	174800	247329350	21800	21800	21800	21800	0
163	20230531	174700	247329350	21800	21800	21800	21800	0
164	20230531	174600	247329350	21800	21800	21800	21800	0
165	20230531	174500	247329350	21800	21800	21800	21800	0
166	20230531	174400	247329350	21800	21800	21800	21800	0
167	20230531	174300	247329350	21800	21800	21800	21800	0
168	20230531	174200	247329350	21800	21800	21800	21800	0
169	20230531	174100	247329350	21800	21800	21800	21800	0
170	20230531	174000	247329350	21800	21800	21800	21800	0
171	20230531	173900	247329350	21800	21800	21800	21800	0
172	20230531	173800	247329350	21800	21800	21800	21800	0
173	20230531	173700	247329350	21800	21800	21800	21800	0
174	20230531	173600	247329350	21800	21800	21800	21800	0
175	20230531	173500	247329350	21800	21800	21800	21800	0
176	20230531	173400	247329350	21800	21800	21800	21800	0
177	20230531	173300	247329350	21800	21800	21800	21800	0
178	20230531	173200	247329350	21800	21800	21800	21800	0
179	20230531	173100	247329350	21800	21800	21800	21800	0
180	20230531	173000	247329350	21800	21800	21800	21800	0
181	20230531	172900	247329350	21800	21800	21800	21800	0
182	20230531	172800	247329350	21800	21800	21800	21800	121
183	20230531	172700	247329350	21800	21800	21800	21800	0
184	20230531	172600	247329350	21800	21800	21800	21800	0
185	20230531	172500	247329350	21800	21800	21800	21800	0
186	20230531	172400	247329350	21800	21800	21800	21800	0
187	20230531	172300	247329350	21800	21800	21800	21800	0
188	20230531	172200	247329350	21800	21800	21800	21800	0
189	20230531	172100	247329350	21800	21800	21800	21800	0
190	20230531	172000	247329350	21800	21800	21800	21800	0
191	20230531	171900	247329350	21800	21800	21800	21800	0
192	20230531	171800	247329350	21800	21800	21800	21800	0
193	20230531	171700	247329350	21800	21800	21800	21800	0
194	20230531	171600	247329350	21800	21800	21800	21800	0
195	20230531	171500	247329350	21800	21800	21800	21800	0
196	20230531	171400	247329350	21800	21800	21800	21800	0
197	20230531	171300	247329350	21800	21800	21800	21800	0
198	20230531	171200	247329350	21800	21800	21800	21800	0
199	20230531	171100	247329350	21800	21800	21800	21800	0
200	20230531	171000	247329350	21800	21800	21800	21800	0
201	20230531	170900	247329350	21800	21800	21800	21800	0
202	20230531	170800	247329350	21800	21800	21800	21800	0
203	20230531	170700	247329350	21800	21800	21800	21800	0
204	20230531	170600	247329350	21800	21800	21800	21800	0
205	20230531	170500	247329350	21800	21800	21800	21800	0
206	20230531	170400	247329350	21800	21800	21800	21800	0
207	20230531	170300	247329350	21800	21800	21800	21800	0
208	20230531	170200	247329350	21800	21800	21800	21800	0
209	20230531	170100	247329350	21800	21800	21800	21800	0
210	20230531	170000	247329350	21800	21800	21800	21800	0
211	20230531	165900	247329350	21800	21800	21800	21800	0
212	20230531	165800	247329350	21800	21800	21800	21800	121
213	20230531	165700	247329350	21800	21800	21800	21800	0
214	20230531	165600	247329350	21800	21800	21800	21800	0
215	20230531	165500	247329350	21800	21800	21800	21800	0
216	20230531	165400	247329350	21800	21800	21800	21800	0
217	20230531	165300	247329350	21800	21800	21800	21800	0
218	20230531	165200	247329350	21800	21800	21800	21800	0
219	20230531	165100	247329350	21800	21800	21800	21800	0
220	20230531	165000	247329350	21800	21800	21800	21800	0
221	20230531	164900	247329350	21800	21800	21800	21800	0
222	20230531	164800	247329350	21800	21800	21800	21800	0
223	20230531	164700	247329350	21800	21800	21800	21800	0
224	20230531	164600	247329350	21800	21800	21800	21800	0
225	20230531	164500	247329350	21800	21800	21800	21800	0
226	20230531	164400	247329350	21800	21800	21800	21800	0
227	20230531	164300	247329350	21800	21800	21800	21800	0
228	20230531	164200	247329350	21800	21800	21800	21800	0
229	20230531	164100	247329350	21800	21800	21800	21800	0
230	20230531	164000	247329350	21800	21800	21800	21800	0
231	20230531	163900	247329350	21800	21800	21800	21800	0
232	20230531	163800	247329350	21800	21800	21800	21800	0
233	20230531	163700	247329350	21800	21800	21800	21800	0
234	20230531	163600	247329350	21800	21800	21800	21800	0
235	20230531	163500	247329350	21800	21800	21800	21800	0
236	20230531	163400	247329350	21800	21800	21800	21800	0
237	20230531	163300	247329350	21800	21800	21800	21800	0
238	20230531	163200	247329350	21800	21800	21800	21800	0
239	20230531	163100	247329350	21800	21800	21800	21800	0
240	20230531	163000	247329350	21800	21800	21800	21800	0
241	20230531	162900	247329350	21800	21800	21800	21800	0
242	20230531	162800	247329350	21800	21800	21800	21800	121
243	20230531	162700	247329350	21800	21800	21800	21800	0
244	20230531	162600	247329350	21800	21800	21800	21800	0
245	20230531	162500	247329350	21800	21800	21800	21800	0
246	20230531	162400	247329350	21800	21800	21800	21800	0
247	20230531	162300	247329350	21800	21800	21800	21800	0
248	20230531	162200	247329350	21800	21800	21800	21800	0
249	20230531	162100	247329350	21800	21800	21800	21800	0
250	20230531	162000	247329350	21800	21800	21800	21800	0
251	20230531	161900	247329350	21800	21800	21800	21800	0
252	20230531	161800	247329350	21800	21800	21800	21800	0
253	20230531	161700	247329350	21800	21800	21800	21800	0
254	20230531	161600	247329350	21800	21800	21800	21800	0
255	20230531	161500	247329350	21800	21800	21800	21800	0
256	20230531	161400	247329350	21800	21800	21800	21800	0
257	20230531	161300	247329350	21800	21800	21800	21800	0
258	20230531	161200	247329350	21800	21800	21800	21800	0
259	20230531	161100	247329350	21800	21800	21800	21800	0
260	20230531	161000	247329350	21800	21800	21800	21800	0
261	20230531	160900	247329350	21800	21800	21800	21800	0
262	20230531	160800	247329350	21800	21800	21800	21800	0
263	20230531	160700	247329350	21800	21800	21800	21800	0
264	20230531	160600	247329350	21800	21800	21800	21800	0
265	20230531	160500	247329350	21800	21800	21800	21800	0
266	20230531	160400	247329350	21800	21800	21800	21800	0
267	20230531	160300	247329350	21800	21800	21800	21800	0
268	20230531	160200	247329350	21800	21800	21800	21800	0
269	20230531	160100	247329350	21800	21800	21800	21800	0
270	20230531	160000	247329350	21800	21800	21800	21800	0
271	20230531	155900	247329350	21800	21800	21800	21800	0
272	20230531	155800	247329350	21800	21800	21800	21800	121
273	20230531	155700	247329350	21800	21800	21800	21800	0
274	20230531	155600	247329350	21800	21800	21800	21800	0
275	20230531	155500	247329350	21800	21800	21800	21800	0
276	20230531	155400	247329350	21800	21800	21800	21800	0
277	20230531	155300	247329350	21800	21800	21800	21800	0
278	20230531	155200	247329350	21800	21800	21800	21800	0
279	20230531	155100	247329350	21800	21800	21800	21800	0
280	20230531	155000	247329350	21800	21800	21800	21800	0
281	20230531	154900	247329350	21800	21800	21800	21800	0
282	20230531	154800	247329350	21800	21800	21800	21800	0
283	20230531	154700	247329350	21800	21800	21800	21800	0
284	20230531	154600	247329350	21800	21800	21800	21800	0
285	20230531	154500	247329350	21800	21800	21800	21800	0
286	20230531	154400	247329350	21800	21800	21800	21800	0
287	20230531	154300	247329350	21800	21800	21800	21800	0
288	20230531	154200	247329350	21800	21800	21800	21800	0
289	20230531	154100	247329350	21800	21800	21800	21800	0
290	20230531	154000	247329350	21800	21800	21800	21800	0
291	20230531	153900	247329350	21800	21800	21800	21800	0
292	20230531	153800	247329350	21800	21800	21800	21800	0
293	20230531	153700	247329350	21800	21800	21800	21800	0
294	20230531	153600	247329350	21800	21800	21800	21800	0
295	20230531	153500	247329350	21800	21800	21800	21800	0
296	20230531	153400	247329350	21800	21800	21800	21800	0
297	20230531	153300	247329350	21800	21800	21800	21800	0
298	20230531	153200	247329350	21800	21800	21800	21800	0
299	20230531	153100	247329350	21800	21800	21800	21800	0
300	20230531	153000	247329350	21800	21800	21800	21800	121
301	20230531	152900	244691550	21800	21800	21800	21800	0
302	20230531	152800	244691550	21800	21800	21800	21800	0
303	20230531	152700	244691550	21800	21800	21800	21800	0
304	20230531	152600	244691550	21800	21800	21800	21800	0
305	20230531	152500	244691550	21800	21800	21800	21800	0
306	20230531	152400	244691550	21800	21800	21800	21800	0
307	20230531	152300	244691550	21800	21800	21800	21800	0
308	20230531	152200	244691550	21800	21800	21800	21800	0
309	20230531	152100	244691550	21800	21800	21800	21800	0
310	20230531	152000	244691550	21800	21800	21800	21800	0
311	20230531	151900	244691550	21800	21800	21800	21800	0
312	20230531	151800	244691550	21800	21800	21800	21800	0
313	20230531	151700	244691550	21800	21800	21800	21800	0
314	20230531	151600	244691550	21800	21800	21800	21800	0
315	20230531	151500	244691550	21800	21800	21800	21800	0
316	20230531	151400	244691550	21800	21800	21800	21800	1
317	20230531	151300	244669750	21700	21700	21700	21700	0
318	20230531	151200	244669750	21700	21700	21700	21700	0
319	20230531	151100	244669750	21700	21700	21700	21700	4
320	20230531	151000	244582950	21700	21700	21700	21700	19
321	20230531	150900	244170650	21700	21700	21700	21700	0
322	20230531	150800	244170650	21700	21700	21700	21700	2
323	20230531	150700	244127250	21700	21700	21700	21700	35
324	20230531	150600	243367750	21700	21700	21700	21700	3
325	20230531	150500	243302650	21800	21800	21800	21800	0
326	20230531	150400	243302650	21800	21750	21800	21750	27
327	20230531	150300	242715200	21800	21850	21900	21800	272
328	20230531	150200	236769950	21750	21750	21750	21750	188
329	20230531	150100	232680950	21650	21650	21650	21650	3
330	20230531	150000	232616000	21600	21600	21600	21600	0
331	20230531	145900	232616000	21600	21600	21600	21600	0
332	20230531	145800	232616000	21600	21600	21600	21600	29
333	20230531	145700	231989600	21750	21700	21750	21700	304
334	20230531	145600	225392750	21600	21600	21600	21600	1
335	20230531	145500	225371150	21600	21600	21600	21600	0
336	20230531	145400	225371150	21600	21600	21600	21600	0
337	20230531	145300	225371150	21600	21600	21600	21600	2
338	20230531	145200	225327950	21600	21600	21600	21600	0
339	20230531	145100	225327950	21600	21600	21600	21600	0
340	20230531	145000	225327950	21600	21600	21600	21600	6
341	20230531	144900	225198350	21600	21600	21600	21600	0
342	20230531	144800	225198350	21600	21650	21650	21600	703
343	20230531	144700	209995650	21700	21700	21700	21700	0
344	20230531	144600	209995650	21700	21700	21700	21700	0
345	20230531	144500	209995650	21700	21700	21700	21700	1
346	20230531	144400	209973950	21700	21700	21700	21700	6
347	20230531	144300	209843750	21700	21700	21700	21700	0
348	20230531	144200	209843750	21700	21700	21700	21700	0
349	20230531	144100	209843750	21700	21700	21700	21700	0
350	20230531	144000	209843750	21700	21700	21700	21700	0
351	20230531	143900	209843750	21700	21700	21700	21700	0
352	20230531	143800	209843750	21700	21700	21700	21700	0
353	20230531	143700	209843750	21700	21700	21700	21700	0
354	20230531	143600	209843750	21700	21700	21700	21700	0
355	20230531	143500	209843750	21700	21700	21700	21700	0
356	20230531	143400	209843750	21700	21700	21700	21700	1
357	20230531	143300	209822050	21700	21650	21700	21650	14
358	20230531	143200	209518500	21650	21650	21650	21650	0
359	20230531	143100	209518500	21650	21650	21650	21650	28
360	20230531	143000	208912300	21650	21650	21650	21650	21
361	20230531	142900	208457650	21650	21650	21650	21600	201
362	20230531	142800	204110700	21650	21650	21650	21650	157
363	20230531	142700	200711650	21650	21650	21650	21650	0
364	20230531	142600	200711650	21650	21750	21750	21650	1564
365	20230531	142500	166803700	21850	21850	21850	21850	1
366	20230531	142400	166781850	21900	21900	21900	21900	47
367	20230531	142300	165752550	21800	21800	21800	21800	26
368	20230531	142200	165185750	21850	21850	21850	21850	0
369	20230531	142100	165185750	21850	21800	21850	21800	61
370	20230531	142000	163855500	21800	21800	21800	21800	210
371	20230531	141900	159277500	21800	21800	21800	21800	13
372	20230531	141800	158994100	21800	21800	21800	21800	0
373	20230531	141700	158994100	21800	21800	21800	21800	0
374	20230531	141600	158994100	21800	21800	21800	21800	0
375	20230531	141500	158994100	21800	21800	21800	21800	7
376	20230531	141400	158841500	21850	21850	21850	21850	12
377	20230531	141300	158579300	21850	21850	21850	21850	55
378	20230531	141200	157377550	21850	21850	21850	21850	0
379	20230531	141100	157377550	21850	21850	21850	21850	0
380	20230531	141000	157377550	21850	21850	21850	21850	1
381	20230531	140900	157355700	21900	21900	21900	21900	0
382	20230531	140800	157355700	21900	21900	21900	21900	8
383	20230531	140700	157180500	21800	21800	21800	21800	0
384	20230531	140600	157180500	21800	21800	21800	21800	0
385	20230531	140500	157180500	21800	21800	21800	21800	2
386	20230531	140400	157136900	21800	21800	21800	21800	0
387	20230531	140300	157136900	21800	21800	21800	21800	0
388	20230531	140200	157136900	21800	21800	21800	21800	19
389	20230531	140100	156722700	21850	21850	21850	21850	0
390	20230531	140000	156722700	21850	21850	21850	21850	172
391	20230531	135900	152964500	21850	21850	21850	21850	91
392	20230531	135800	150976150	21750	21750	21750	21750	0
393	20230531	135700	150976150	21750	21750	21750	21750	1
394	20230531	135600	150954400	21750	21750	21750	21750	0
395	20230531	135500	150954400	21750	21750	21750	21750	15
396	20230531	135400	150628150	21950	21950	21950	21950	13
397	20230531	135300	150342800	21750	21800	21800	21750	132
398	20230531	135200	147471500	21750	21750	21750	21750	0
399	20230531	135100	147471500	21750	21750	21750	21750	0
400	20230531	135000	147471500	21750	21750	21750	21750	0
401	20230531	134900	147471500	21750	21750	21750	21750	0
402	20230531	134800	147471500	21750	21750	21750	21750	0
403	20230531	134700	147471500	21750	21750	21750	21750	0
404	20230531	134600	147471500	21750	21750	21750	21750	0
405	20230531	134500	147471500	21750	21750	21750	21750	0
406	20230531	134400	147471500	21750	21950	21950	21750	5
407	20230531	134300	147362550	21950	21950	21950	21950	1
408	20230531	134200	147340600	22000	21950	22000	21950	34
409	20230531	134100	146594050	21750	21750	21750	21750	0
410	20230531	134000	146594050	21750	21750	21750	21750	0
411	20230531	133900	146594050	21750	21750	21750	21750	5
412	20230531	133800	146485300	21950	21950	21950	21950	30
413	20230531	133700	145826800	21800	21800	21800	21800	1
414	20230531	133600	145805000	21900	21900	21900	21900	0
415	20230531	133500	145805000	21900	21900	21900	21900	26
416	20230531	133400	145235600	21950	21950	21950	21950	0
417	20230531	133300	145235600	21950	21950	21950	21950	0
418	20230531	133200	145235600	21950	21950	21950	21950	0
419	20230531	133100	145235600	21950	21950	21950	21950	0
420	20230531	133000	145235600	21950	21950	21950	21950	1
421	20230531	132900	145213650	21750	21750	21750	21750	0
422	20230531	132800	145213650	21750	21750	21750	21750	0
423	20230531	132700	145213650	21750	21750	21750	21750	3
424	20230531	132600	145148400	21750	21750	21750	21750	25
425	20230531	132500	144604650	21800	21800	21800	21800	0
426	20230531	132400	144604650	21800	21750	21800	21750	2
427	20230531	132300	144561100	21800	21800	21800	21800	0
428	20230531	132200	144561100	21800	21800	21800	21800	1
429	20230531	132100	144539300	21750	21750	21750	21750	1
430	20230531	132000	144517550	21800	21800	21800	21800	5
431	20230531	131900	144408550	21800	21800	21800	21800	0
432	20230531	131800	144408550	21800	21800	21800	21800	0
433	20230531	131700	144408550	21800	21800	21800	21800	0
434	20230531	131600	144408550	21800	21800	21800	21800	2
435	20230531	131500	144364950	21750	21750	21750	21750	0
436	20230531	131400	144364950	21750	21750	21750	21750	0
437	20230531	131300	144364950	21750	21750	21750	21750	0
438	20230531	131200	144364950	21750	21750	21750	21750	0
439	20230531	131100	144364950	21750	21750	21750	21750	0
440	20230531	131000	144364950	21750	21750	21750	21750	0
441	20230531	130900	144364950	21750	21750	21750	21750	0
442	20230531	130800	144364950	21750	21750	21750	21750	0
443	20230531	130700	144364950	21750	21750	21750	21750	0
444	20230531	130600	144364950	21750	21750	21750	21750	2
445	20230531	130500	144321450	21800	21800	21800	21800	1
446	20230531	130400	144299650	21750	21800	21800	21750	14
447	20230531	130300	143995050	21800	21800	21800	21800	2
448	20230531	130200	143951450	21800	21800	21800	21800	1
449	20230531	130100	143929650	21800	21800	21800	21800	60
450	20230531	130000	142621650	21850	21850	21850	21850	0
451	20230531	125900	142621650	21850	21850	21850	21850	31
452	20230531	125800	141944300	21950	21950	21950	21950	7
453	20230531	125700	141790650	21850	21850	21850	21850	1306
454	20230531	125600	113254550	21850	21850	21850	21850	19
455	20230531	125500	112839400	21950	21950	21950	21950	0
456	20230531	125400	112839400	21950	21950	21950	21950	196
457	20230531	125300	108537200	21950	21950	21950	21950	0
458	20230531	125200	108537200	21950	21950	21950	21950	0
459	20230531	125100	108537200	21950	21950	21950	21950	0
460	20230531	125000	108537200	21950	21950	21950	21950	0
461	20230531	124900	108537200	21950	21950	21950	21950	0
462	20230531	124800	108537200	21950	21950	21950	21950	0
463	20230531	124700	108537200	21950	21950	21950	21950	0
464	20230531	124600	108537200	21950	21950	21950	21950	0
465	20230531	124500	108537200	21950	21950	21950	21950	0
466	20230531	124400	108537200	21950	21950	21950	21950	4
467	20230531	124300	108449400	22000	22000	22000	22000	0
468	20230531	124200	108449400	22000	22000	22000	22000	0
469	20230531	124100	108449400	22000	22000	22000	22000	0
470	20230531	124000	108449400	22000	22000	22000	22000	0
471	20230531	123900	108449400	22000	22000	22000	22000	0
472	20230531	123800	108449400	22000	22000	22000	22000	0
473	20230531	123700	108449400	22000	22000	22000	22000	0
474	20230531	123600	108449400	22000	22000	22000	22000	0
475	20230531	123500	108449400	22000	22000	22000	22000	0
476	20230531	123400	108449400	22000	22000	22000	22000	0
477	20230531	123300	108449400	22000	21850	22000	21850	2
478	20230531	123200	108405550	21850	21850	21850	21850	0
479	20230531	123100	108405550	21850	21850	21850	21850	6
480	20230531	123000	108274450	21850	21850	21850	21850	0
481	20230531	122900	108274450	21850	21850	21850	21850	0
482	20230531	122800	108274450	21850	21850	21850	21850	51
483	20230531	122700	107160100	21850	21850	21850	21850	0
484	20230531	122600	107160100	21850	21850	21850	21850	54
485	20230531	122500	105980200	21850	21850	21850	21850	0
486	20230531	122400	105980200	21850	21900	21900	21850	1000
487	20230531	122300	84083250	21900	21900	21900	21900	0
488	20230531	122200	84083250	21900	21900	21900	21900	0
489	20230531	122100	84083250	21900	21900	21900	21900	0
490	20230531	122000	84083250	21900	21900	21900	21900	0
491	20230531	121900	84083250	21900	21900	21900	21900	0
492	20230531	121800	84083250	21900	21900	21900	21900	1
493	20230531	121700	84061350	21900	21900	21900	21900	0
494	20230531	121600	84061350	21900	21900	21900	21900	0
495	20230531	121500	84061350	21900	21900	21900	21900	1
496	20230531	121400	84039450	21900	21900	21900	21900	5
497	20230531	121300	83929950	21900	21900	21900	21900	19
498	20230531	121200	83513850	21900	21900	21900	21900	0
499	20230531	121100	83513850	21900	21900	21900	21900	0
500	20230531	121000	83513850	21900	21900	21900	21900	49
501	20230531	120900	82440750	21900	21950	21950	21900	644
502	20230531	120800	68334300	21950	21950	21950	21950	0
503	20230531	120700	68334300	21950	21950	21950	21950	0
504	20230531	120600	68334300	21950	21950	21950	21950	0
505	20230531	120500	68334300	21950	21950	21950	21950	0
506	20230531	120400	68334300	21950	21950	21950	21950	0
507	20230531	120300	68334300	21950	21950	21950	21950	0
508	20230531	120200	68334300	21950	21950	21950	21950	0
509	20230531	120100	68334300	21950	21950	21950	21950	0
510	20230531	120000	68334300	21950	21950	21950	21950	0
511	20230531	115900	68334300	21950	21950	21950	21950	0
512	20230531	115800	68334300	21950	21950	21950	21950	0
513	20230531	115700	68334300	21950	21950	21950	21950	0
514	20230531	115600	68334300	21950	21950	21950	21950	0
515	20230531	115500	68334300	21950	21950	21950	21950	0
516	20230531	115400	68334300	21950	21950	21950	21950	0
517	20230531	115300	68334300	21950	21950	21950	21950	0
518	20230531	115200	68334300	21950	21950	21950	21950	0
519	20230531	115100	68334300	21950	21950	21950	21950	0
520	20230531	115000	68334300	21950	21950	21950	21950	0
521	20230531	114900	68334300	21950	21950	21950	21950	0
522	20230531	114800	68334300	21950	21950	21950	21950	0
523	20230531	114700	68334300	21950	21950	21950	21950	0
524	20230531	114600	68334300	21950	21950	21950	21950	0
525	20230531	114500	68334300	21950	21950	21950	21950	0
526	20230531	114400	68334300	21950	21950	21950	21950	0
527	20230531	114300	68334300	21950	21950	21950	21950	0
528	20230531	114200	68334300	21950	21950	21950	21950	0
529	20230531	114100	68334300	21950	21950	21950	21950	0
530	20230531	114000	68334300	21950	21950	21950	21950	0
531	20230531	113900	68334300	21950	21950	21950	21950	0
532	20230531	113800	68334300	21950	21950	21950	21950	0
533	20230531	113700	68334300	21950	21950	21950	21950	0
534	20230531	113600	68334300	21950	21950	21950	21950	0
535	20230531	113500	68334300	21950	21950	21950	21950	0
536	20230531	113400	68334300	21950	21950	21950	21950	0
537	20230531	113300	68334300	21950	21950	21950	21950	0
538	20230531	113200	68334300	21950	21950	21950	21950	1
539	20230531	113100	68312350	22000	22000	22000	22000	1
540	20230531	113000	68290350	21950	21950	21950	21950	5
541	20230531	112900	68180600	21950	21950	21950	21950	0
542	20230531	112800	68180600	21950	21950	21950	21950	0
543	20230531	112700	68180600	21950	21950	21950	21950	33
544	20230531	112600	67456250	21950	22000	22000	21950	264
545	20230531	112500	61655450	22000	22000	22000	22000	75
546	20230531	112400	60005450	22000	22000	22000	22000	6
547	20230531	112300	59873450	22050	22050	22050	22050	0
548	20230531	112200	59873450	22050	22050	22050	22050	51
549	20230531	112100	58748900	22050	22050	22050	22050	60
550	20230531	112000	57425900	22050	22050	22050	22050	0
551	20230531	111900	57425900	22050	22050	22050	22050	0
552	20230531	111800	57425900	22050	22050	22050	22050	0
553	20230531	111700	57425900	22050	22050	22050	22050	0
554	20230531	111600	57425900	22050	22050	22050	22050	0
555	20230531	111500	57425900	22050	22050	22050	22050	0
556	20230531	111400	57425900	22050	22050	22050	22050	0
557	20230531	111300	57425900	22050	22050	22050	22050	0
558	20230531	111200	57425900	22050	22050	22050	22050	0
559	20230531	111100	57425900	22050	22050	22050	22050	1
560	20230531	111000	57403850	22050	22050	22050	22050	0
561	20230531	110900	57403850	22050	22050	22050	22050	2
562	20230531	110800	57359750	22050	22050	22050	22050	0
563	20230531	110700	57359750	22050	22050	22050	22050	24
564	20230531	110600	56830550	22050	22050	22050	22050	0
565	20230531	110500	56830550	22050	22050	22050	22050	0
566	20230531	110400	56830550	22050	22050	22050	22050	6
567	20230531	110300	56698250	22100	22100	22100	22100	63
568	20230531	110200	55305950	22050	22050	22050	22050	0
569	20230531	110100	55305950	22050	22050	22050	22050	0
570	20230531	110000	55305950	22050	22050	22050	22050	0
571	20230531	105900	55305950	22050	22050	22050	22050	2
572	20230531	105800	55261850	22050	22050	22050	22050	0
573	20230531	105700	55261850	22050	22050	22050	22050	30
574	20230531	105600	54600350	22050	22050	22050	22050	2
575	20230531	105500	54556250	22050	22050	22050	22050	0
576	20230531	105400	54556250	22050	22000	22050	22000	25
577	20230531	105300	54005150	22000	22000	22000	22000	0
578	20230531	105200	54005150	22000	22000	22000	22000	0
579	20230531	105100	54005150	22000	22000	22000	22000	227
580	20230531	105000	49011150	22000	22000	22000	22000	0
581	20230531	104900	49011150	22000	22000	22000	22000	0
582	20230531	104800	49011150	22000	22000	22000	22000	0
583	20230531	104700	49011150	22000	22000	22000	22000	0
584	20230531	104600	49011150	22000	22000	22000	22000	0
585	20230531	104500	49011150	22000	22000	22000	22000	0
586	20230531	104400	49011150	22000	22000	22000	22000	0
587	20230531	104300	49011150	22000	22000	22000	22000	0
588	20230531	104200	49011150	22000	22000	22000	22000	0
589	20230531	104100	49011150	22000	22000	22000	22000	0
590	20230531	104000	49011150	22000	22000	22000	22000	0
591	20230531	103900	49011150	22000	22000	22000	22000	0
592	20230531	103800	49011150	22000	22000	22000	22000	0
593	20230531	103700	49011150	22000	22000	22000	22000	0
594	20230531	103600	49011150	22000	22000	22000	22000	0
595	20230531	103500	49011150	22000	22000	22000	22000	0
596	20230531	103400	49011150	22000	22000	22000	22000	0
597	20230531	103300	49011150	22000	22000	22000	22000	0
598	20230531	103200	49011150	22000	22000	22000	22000	0
599	20230531	103100	49011150	22000	22000	22000	22000	0
600	20230531	103000	49011150	22000	22000	22000	22000	0
601	20230531	102900	49011150	22000	22000	22000	22000	0
602	20230531	102800	49011150	22000	22000	22000	22000	0
603	20230531	102700	49011150	22000	22000	22000	22000	0
604	20230531	102600	49011150	22000	22000	22000	22000	28
605	20230531	102500	48395150	22000	22000	22000	22000	0
606	20230531	102400	48395150	22000	22000	22000	22000	22
607	20230531	102300	47911150	22000	22000	22000	22000	2
608	20230531	102200	47867150	22000	22000	22000	22000	0
609	20230531	102100	47867150	22000	22000	22000	22000	12
610	20230531	102000	47603150	22000	22000	22000	22000	134
611	20230531	101900	44655150	21900	21900	21900	21900	0
612	20230531	101800	44655150	21900	21900	21900	21900	0
613	20230531	101700	44655150	21900	21900	21900	21900	0
614	20230531	101600	44655150	21900	21900	21900	21900	0
615	20230531	101500	44655150	21900	21900	21900	21900	0
616	20230531	101400	44655150	21900	21900	21900	21900	0
617	20230531	101300	44655150	21900	21900	21900	21900	0
618	20230531	101200	44655150	21900	21900	21900	21900	0
619	20230531	101100	44655150	21900	21900	21900	21900	18
620	20230531	101000	44260950	21900	21900	21900	21900	0
621	20230531	100900	44260950	21900	21900	21900	21900	0
622	20230531	100800	44260950	21900	21950	22000	21900	315
623	20230531	100700	37332800	21900	21900	21900	21900	0
624	20230531	100600	37332800	21900	21900	21900	21900	1
625	20230531	100500	37310900	21900	21900	21900	21900	0
626	20230531	100400	37310900	21900	21900	21900	21900	0
627	20230531	100300	37310900	21900	21950	21950	21900	28
628	20230531	100200	36696700	21950	21950	21950	21950	1
629	20230531	100100	36674750	21950	21950	21950	21950	29
630	20230531	100000	36038200	21950	22000	22000	21950	351
631	20230531	095900	28324350	22000	22000	22000	22000	0
632	20230531	095800	28324350	22000	22000	22000	22000	24
633	20230531	095700	27796350	22100	22100	22100	22100	1
634	20230531	095600	27774250	22050	22050	22050	22050	238
635	20230531	095500	22526350	22050	22050	22050	22050	0
636	20230531	095400	22526350	22050	22050	22050	22050	0
637	20230531	095300	22526350	22050	22050	22050	22050	3
638	20230531	095200	22460200	22050	22050	22050	22050	0
639	20230531	095100	22460200	22050	22050	22050	22050	0
640	20230531	095000	22460200	22050	22050	22050	22000	341
641	20230531	094900	14941800	22050	22050	22050	22050	123
642	20230531	094800	12229650	22000	22000	22000	22000	0
643	20230531	094700	12229650	22000	22000	22000	22000	0
644	20230531	094600	12229650	22000	22000	22000	22000	0
645	20230531	094500	12229650	22000	22000	22000	22000	0
646	20230531	094400	12229650	22000	22000	22000	22000	0
647	20230531	094300	12229650	22000	22000	22000	22000	0
648	20230531	094200	12229650	22000	22000	22000	22000	100
649	20230531	094100	10029650	22000	22000	22000	22000	0
650	20230531	094000	10029650	22000	22000	22000	22000	0
651	20230531	093900	10029650	22000	22000	22000	22000	0
652	20230531	093800	10029650	22000	22000	22000	22000	50
653	20230531	093700	8929650	22150	22150	22150	22150	0
654	20230531	093600	8929650	22150	22150	22150	22150	0
655	20230531	093500	8929650	22150	22150	22150	22150	0
656	20230531	093400	8929650	22150	22150	22150	22150	0
657	20230531	093300	8929650	22150	22150	22150	22150	0
658	20230531	093200	8929650	22150	22150	22150	22150	0
659	20230531	093100	8929650	22150	22150	22150	22150	0
660	20230531	093000	8929650	22150	22150	22150	22150	1
661	20230531	092900	8907500	21950	21950	21950	21950	0
662	20230531	092800	8907500	21950	21950	21950	21950	0
663	20230531	092700	8907500	21950	22000	22000	21950	200
664	20230531	092600	4510000	22150	22150	22150	22150	10
665	20230531	092500	4288500	21950	21950	21950	21950	0
666	20230531	092400	4288500	21950	21950	21950	21950	0
667	20230531	092300	4288500	21950	21950	21950	21950	0
668	20230531	092200	4288500	21950	21950	21950	21950	0
669	20230531	092100	4288500	21950	21950	21950	21950	0
670	20230531	092000	4288500	21950	21950	21950	21950	2
671	20230531	091900	4244600	21950	21950	21950	21950	1
672	20230531	091800	4222650	21950	22000	22000	21950	105
673	20230531	091700	1917650	22200	22200	22200	22200	0
674	20230531	091600	1917650	22200	22200	22200	22200	1
675	20230531	091500	1895450	22250	22250	22250	22250	0
676	20230531	091400	1895450	22250	22250	22250	22250	0
677	20230531	091300	1895450	22250	22250	22250	22250	0
678	20230531	091200	1895450	22250	22250	22250	22250	0
679	20230531	091100	1895450	22250	22250	22250	22250	0
680	20230531	091000	1895450	22250	22250	22250	22250	3
681	20230531	090900	1828700	21900	21900	21900	21900	0
682	20230531	090800	1828700	21900	21900	21900	21900	0
683	20230531	090700	1828700	21900	21900	21900	21900	1
684	20230531	090600	1806800	21850	21850	21850	21850	0
685	20230531	090500	1806800	21850	21850	21850	21850	28
686	20230531	090400	1195000	21850	21850	21850	21850	0
687	20230531	090300	1195000	21850	21850	21850	21850	0
688	20230531	090200	1195000	21850	21850	21850	21850	28
689	20230531	090100	583200	21600	21600	21600	21600	0
690	20230531	090000	583200	21600	21600	21600	21600	27