KissMeData/095610/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	201800	2055092650	21850	21850	21850	21850	7722
3	20230531	201700	2055092650	21850	21850	21850	21850	0
4	20230531	201600	2055092650	21850	21850	21850	21850	0
5	20230531	201500	2055092650	21850	21850	21850	21850	0
6	20230531	201400	2055092650	21850	21850	21850	21850	0
7	20230531	201300	2055092650	21850	21850	21850	21850	0
8	20230531	201200	2055092650	21850	21850	21850	21850	0
9	20230531	201100	2055092650	21850	21850	21850	21850	0
10	20230531	201000	2055092650	21850	21850	21850	21850	0
11	20230531	200900	2055092650	21850	21850	21850	21850	0
12	20230531	200800	2055092650	21850	21850	21850	21850	0
13	20230531	200700	2055092650	21850	21850	21850	21850	0
14	20230531	200600	2055092650	21850	21850	21850	21850	0
15	20230531	200500	2055092650	21850	21850	21850	21850	0
16	20230531	200400	2055092650	21850	21850	21850	21850	0
17	20230531	200300	2055092650	21850	21850	21850	21850	0
18	20230531	200200	2055092650	21850	21850	21850	21850	0
19	20230531	200100	2055092650	21850	21850	21850	21850	0
20	20230531	200000	2055092650	21850	21850	21850	21850	0
21	20230531	195900	2055092650	21850	21850	21850	21850	0
22	20230531	195800	2055092650	21850	21850	21850	21850	0
23	20230531	195700	2055092650	21850	21850	21850	21850	0
24	20230531	195600	2055092650	21850	21850	21850	21850	0
25	20230531	195500	2055092650	21850	21850	21850	21850	0
26	20230531	195400	2055092650	21850	21850	21850	21850	0
27	20230531	195300	2055092650	21850	21850	21850	21850	0
28	20230531	195200	2055092650	21850	21850	21850	21850	0
29	20230531	195100	2055092650	21850	21850	21850	21850	0
30	20230531	195000	2055092650	21850	21850	21850	21850	0
31	20230531	194900	2055092650	21850	21850	21850	21850	0
32	20230531	194800	2055092650	21850	21850	21850	21850	7722
33	20230531	194700	2055092650	21850	21850	21850	21850	0
34	20230531	194600	2055092650	21850	21850	21850	21850	0
35	20230531	194500	2055092650	21850	21850	21850	21850	0
36	20230531	194400	2055092650	21850	21850	21850	21850	0
37	20230531	194300	2055092650	21850	21850	21850	21850	0
38	20230531	194200	2055092650	21850	21850	21850	21850	0
39	20230531	194100	2055092650	21850	21850	21850	21850	0
40	20230531	194000	2055092650	21850	21850	21850	21850	0
41	20230531	193900	2055092650	21850	21850	21850	21850	0
42	20230531	193800	2055092650	21850	21850	21850	21850	0
43	20230531	193700	2055092650	21850	21850	21850	21850	0
44	20230531	193600	2055092650	21850	21850	21850	21850	0
45	20230531	193500	2055092650	21850	21850	21850	21850	0
46	20230531	193400	2055092650	21850	21850	21850	21850	0
47	20230531	193300	2055092650	21850	21850	21850	21850	0
48	20230531	193200	2055092650	21850	21850	21850	21850	0
49	20230531	193100	2055092650	21850	21850	21850	21850	0
50	20230531	193000	2055092650	21850	21850	21850	21850	0
51	20230531	192900	2055092650	21850	21850	21850	21850	0
52	20230531	192800	2055092650	21850	21850	21850	21850	0
53	20230531	192700	2055092650	21850	21850	21850	21850	0
54	20230531	192600	2055092650	21850	21850	21850	21850	0
55	20230531	192500	2055092650	21850	21850	21850	21850	0
56	20230531	192400	2055092650	21850	21850	21850	21850	0
57	20230531	192300	2055092650	21850	21850	21850	21850	0
58	20230531	192200	2055092650	21850	21850	21850	21850	0
59	20230531	192100	2055092650	21850	21850	21850	21850	0
60	20230531	192000	2055092650	21850	21850	21850	21850	0
61	20230531	191900	2055092650	21850	21850	21850	21850	0
62	20230531	191800	2055092650	21850	21850	21850	21850	7722
63	20230531	191700	2055092650	21850	21850	21850	21850	0
64	20230531	191600	2055092650	21850	21850	21850	21850	0
65	20230531	191500	2055092650	21850	21850	21850	21850	0
66	20230531	191400	2055092650	21850	21850	21850	21850	0
67	20230531	191300	2055092650	21850	21850	21850	21850	0
68	20230531	191200	2055092650	21850	21850	21850	21850	0
69	20230531	191100	2055092650	21850	21850	21850	21850	0
70	20230531	191000	2055092650	21850	21850	21850	21850	0
71	20230531	190900	2055092650	21850	21850	21850	21850	0
72	20230531	190800	2055092650	21850	21850	21850	21850	0
73	20230531	190700	2055092650	21850	21850	21850	21850	0
74	20230531	190600	2055092650	21850	21850	21850	21850	0
75	20230531	190500	2055092650	21850	21850	21850	21850	0
76	20230531	190400	2055092650	21850	21850	21850	21850	0
77	20230531	190300	2055092650	21850	21850	21850	21850	0
78	20230531	190200	2055092650	21850	21850	21850	21850	0
79	20230531	190100	2055092650	21850	21850	21850	21850	0
80	20230531	190000	2055092650	21850	21850	21850	21850	0
81	20230531	185900	2055092650	21850	21850	21850	21850	0
82	20230531	185800	2055092650	21850	21850	21850	21850	0
83	20230531	185700	2055092650	21850	21850	21850	21850	0
84	20230531	185600	2055092650	21850	21850	21850	21850	0
85	20230531	185500	2055092650	21850	21850	21850	21850	0
86	20230531	185400	2055092650	21850	21850	21850	21850	0
87	20230531	185300	2055092650	21850	21850	21850	21850	0
88	20230531	185200	2055092650	21850	21850	21850	21850	0
89	20230531	185100	2055092650	21850	21850	21850	21850	0
90	20230531	185000	2055092650	21850	21850	21850	21850	0
91	20230531	184900	2055092650	21850	21850	21850	21850	0
92	20230531	184800	2055092650	21850	21850	21850	21850	7722
93	20230531	184700	2055092650	21850	21850	21850	21850	0
94	20230531	184600	2055092650	21850	21850	21850	21850	0
95	20230531	184500	2055092650	21850	21850	21850	21850	0
96	20230531	184400	2055092650	21850	21850	21850	21850	0
97	20230531	184300	2055092650	21850	21850	21850	21850	0
98	20230531	184200	2055092650	21850	21850	21850	21850	0
99	20230531	184100	2055092650	21850	21850	21850	21850	0
100	20230531	184000	2055092650	21850	21850	21850	21850	0
101	20230531	183900	2055092650	21850	21850	21850	21850	0
102	20230531	183800	2055092650	21850	21850	21850	21850	0
103	20230531	183700	2055092650	21850	21850	21850	21850	0
104	20230531	183600	2055092650	21850	21850	21850	21850	0
105	20230531	183500	2055092650	21850	21850	21850	21850	0
106	20230531	183400	2055092650	21850	21850	21850	21850	0
107	20230531	183300	2055092650	21850	21850	21850	21850	0
108	20230531	183200	2055092650	21850	21850	21850	21850	0
109	20230531	183100	2055092650	21850	21850	21850	21850	0
110	20230531	183000	2055092650	21850	21850	21850	21850	0
111	20230531	182900	2055092650	21850	21850	21850	21850	0
112	20230531	182800	2055092650	21850	21850	21850	21850	0
113	20230531	182700	2055092650	21850	21850	21850	21850	0
114	20230531	182600	2055092650	21850	21850	21850	21850	0
115	20230531	182500	2055092650	21850	21850	21850	21850	0
116	20230531	182400	2055092650	21850	21850	21850	21850	0
117	20230531	182300	2055092650	21850	21850	21850	21850	0
118	20230531	182200	2055092650	21850	21850	21850	21850	0
119	20230531	182100	2055092650	21850	21850	21850	21850	0
120	20230531	182000	2055092650	21850	21850	21850	21850	0
121	20230531	181900	2055092650	21850	21850	21850	21850	0
122	20230531	181800	2055092650	21850	21850	21850	21850	7722
123	20230531	181700	2055092650	21850	21850	21850	21850	0
124	20230531	181600	2055092650	21850	21850	21850	21850	0
125	20230531	181500	2055092650	21850	21850	21850	21850	0
126	20230531	181400	2055092650	21850	21850	21850	21850	0
127	20230531	181300	2055092650	21850	21850	21850	21850	0
128	20230531	181200	2055092650	21850	21850	21850	21850	0
129	20230531	181100	2055092650	21850	21850	21850	21850	0
130	20230531	181000	2055092650	21850	21850	21850	21850	0
131	20230531	180900	2055092650	21850	21850	21850	21850	0
132	20230531	180800	2055092650	21850	21850	21850	21850	0
133	20230531	180700	2055092650	21850	21850	21850	21850	0
134	20230531	180600	2055092650	21850	21850	21850	21850	0
135	20230531	180500	2055092650	21850	21850	21850	21850	0
136	20230531	180400	2055092650	21850	21850	21850	21850	0
137	20230531	180300	2055092650	21850	21850	21850	21850	0
138	20230531	180200	2055092650	21850	21850	21850	21850	0
139	20230531	180100	2055092650	21850	21850	21850	21850	0
140	20230531	180000	2055092650	21850	21850	21850	21850	0
141	20230531	175900	2055092650	21850	21850	21850	21850	0
142	20230531	175800	2055092650	21850	21850	21850	21850	0
143	20230531	175700	2055092650	21850	21850	21850	21850	0
144	20230531	175600	2055092650	21850	21850	21850	21850	0
145	20230531	175500	2055092650	21850	21850	21850	21850	0
146	20230531	175400	2055092650	21850	21850	21850	21850	0
147	20230531	175300	2055092650	21850	21850	21850	21850	0
148	20230531	175200	2055092650	21850	21850	21850	21850	0
149	20230531	175100	2055092650	21850	21850	21850	21850	0
150	20230531	175000	2055092650	21850	21850	21850	21850	0
151	20230531	174900	2055092650	21850	21850	21850	21850	0
152	20230531	174800	2055092650	21850	21850	21850	21850	7722
153	20230531	174700	2055092650	21850	21850	21850	21850	0
154	20230531	174600	2055092650	21850	21850	21850	21850	0
155	20230531	174500	2055092650	21850	21850	21850	21850	0
156	20230531	174400	2055092650	21850	21850	21850	21850	0
157	20230531	174300	2055092650	21850	21850	21850	21850	0
158	20230531	174200	2055092650	21850	21850	21850	21850	0
159	20230531	174100	2055092650	21850	21850	21850	21850	0
160	20230531	174000	2055092650	21850	21850	21850	21850	0
161	20230531	173900	2055092650	21850	21850	21850	21850	0
162	20230531	173800	2055092650	21850	21850	21850	21850	0
163	20230531	173700	2055092650	21850	21850	21850	21850	0
164	20230531	173600	2055092650	21850	21850	21850	21850	0
165	20230531	173500	2055092650	21850	21850	21850	21850	0
166	20230531	173400	2055092650	21850	21850	21850	21850	0
167	20230531	173300	2055092650	21850	21850	21850	21850	0
168	20230531	173200	2055092650	21850	21850	21850	21850	0
169	20230531	173100	2055092650	21850	21850	21850	21850	0
170	20230531	173000	2055092650	21850	21850	21850	21850	0
171	20230531	172900	2055092650	21850	21850	21850	21850	0
172	20230531	172800	2055092650	21850	21850	21850	21850	0
173	20230531	172700	2055092650	21850	21850	21850	21850	0
174	20230531	172600	2055092650	21850	21850	21850	21850	0
175	20230531	172500	2055092650	21850	21850	21850	21850	0
176	20230531	172400	2055092650	21850	21850	21850	21850	0
177	20230531	172300	2055092650	21850	21850	21850	21850	0
178	20230531	172200	2055092650	21850	21850	21850	21850	0
179	20230531	172100	2055092650	21850	21850	21850	21850	0
180	20230531	172000	2055092650	21850	21850	21850	21850	0
181	20230531	171900	2055092650	21850	21850	21850	21850	0
182	20230531	171800	2055092650	21850	21850	21850	21850	7722
183	20230531	171700	2055092650	21850	21850	21850	21850	0
184	20230531	171600	2055092650	21850	21850	21850	21850	0
185	20230531	171500	2055092650	21850	21850	21850	21850	0
186	20230531	171400	2055092650	21850	21850	21850	21850	0
187	20230531	171300	2055092650	21850	21850	21850	21850	0
188	20230531	171200	2055092650	21850	21850	21850	21850	0
189	20230531	171100	2055092650	21850	21850	21850	21850	0
190	20230531	171000	2055092650	21850	21850	21850	21850	0
191	20230531	170900	2055092650	21850	21850	21850	21850	0
192	20230531	170800	2055092650	21850	21850	21850	21850	0
193	20230531	170700	2055092650	21850	21850	21850	21850	0
194	20230531	170600	2055092650	21850	21850	21850	21850	0
195	20230531	170500	2055092650	21850	21850	21850	21850	0
196	20230531	170400	2055092650	21850	21850	21850	21850	0
197	20230531	170300	2055092650	21850	21850	21850	21850	0
198	20230531	170200	2055092650	21850	21850	21850	21850	0
199	20230531	170100	2055092650	21850	21850	21850	21850	0
200	20230531	170000	2055092650	21850	21850	21850	21850	0
201	20230531	165900	2055092650	21850	21850	21850	21850	0
202	20230531	165800	2055092650	21850	21850	21850	21850	0
203	20230531	165700	2055092650	21850	21850	21850	21850	0
204	20230531	165600	2055092650	21850	21850	21850	21850	0
205	20230531	165500	2055092650	21850	21850	21850	21850	0
206	20230531	165400	2055092650	21850	21850	21850	21850	0
207	20230531	165300	2055092650	21850	21850	21850	21850	0
208	20230531	165200	2055092650	21850	21850	21850	21850	0
209	20230531	165100	2055092650	21850	21850	21850	21850	0
210	20230531	165000	2055092650	21850	21850	21850	21850	0
211	20230531	164900	2055092650	21850	21850	21850	21850	0
212	20230531	164800	2055092650	21850	21850	21850	21850	7722
213	20230531	164700	2055092650	21850	21850	21850	21850	0
214	20230531	164600	2055092650	21850	21850	21850	21850	0
215	20230531	164500	2055092650	21850	21850	21850	21850	0
216	20230531	164400	2055092650	21850	21850	21850	21850	0
217	20230531	164300	2055092650	21850	21850	21850	21850	0
218	20230531	164200	2055092650	21850	21850	21850	21850	0
219	20230531	164100	2055092650	21850	21850	21850	21850	0
220	20230531	164000	2055092650	21850	21850	21850	21850	0
221	20230531	163900	2055092650	21850	21850	21850	21850	0
222	20230531	163800	2055092650	21850	21850	21850	21850	0
223	20230531	163700	2055092650	21850	21850	21850	21850	0
224	20230531	163600	2055092650	21850	21850	21850	21850	0
225	20230531	163500	2055092650	21850	21850	21850	21850	0
226	20230531	163400	2055092650	21850	21850	21850	21850	0
227	20230531	163300	2055092650	21850	21850	21850	21850	0
228	20230531	163200	2055092650	21850	21850	21850	21850	0
229	20230531	163100	2055092650	21850	21850	21850	21850	0
230	20230531	163000	2055092650	21850	21850	21850	21850	0
231	20230531	162900	2055092650	21850	21850	21850	21850	0
232	20230531	162800	2055092650	21850	21850	21850	21850	0
233	20230531	162700	2055092650	21850	21850	21850	21850	0
234	20230531	162600	2055092650	21850	21850	21850	21850	0
235	20230531	162500	2055092650	21850	21850	21850	21850	0
236	20230531	162400	2055092650	21850	21850	21850	21850	0
237	20230531	162300	2055092650	21850	21850	21850	21850	0
238	20230531	162200	2055092650	21850	21850	21850	21850	0
239	20230531	162100	2055092650	21850	21850	21850	21850	0
240	20230531	162000	2055092650	21850	21850	21850	21850	0
241	20230531	161900	2055092650	21850	21850	21850	21850	0
242	20230531	161800	2055092650	21850	21850	21850	21850	7722
243	20230531	161700	2055092650	21850	21850	21850	21850	0
244	20230531	161600	2055092650	21850	21850	21850	21850	0
245	20230531	161500	2055092650	21850	21850	21850	21850	0
246	20230531	161400	2055092650	21850	21850	21850	21850	0
247	20230531	161300	2055092650	21850	21850	21850	21850	0
248	20230531	161200	2055092650	21850	21850	21850	21850	0
249	20230531	161100	2055092650	21850	21850	21850	21850	0
250	20230531	161000	2055092650	21850	21850	21850	21850	0
251	20230531	160900	2055092650	21850	21850	21850	21850	0
252	20230531	160800	2055092650	21850	21850	21850	21850	0
253	20230531	160700	2055092650	21850	21850	21850	21850	0
254	20230531	160600	2055092650	21850	21850	21850	21850	0
255	20230531	160500	2055092650	21850	21850	21850	21850	0
256	20230531	160400	2055092650	21850	21850	21850	21850	0
257	20230531	160300	2055092650	21850	21850	21850	21850	0
258	20230531	160200	2055092650	21850	21850	21850	21850	0
259	20230531	160100	2055092650	21850	21850	21850	21850	0
260	20230531	160000	2055092650	21850	21850	21850	21850	0
261	20230531	155900	2055092650	21850	21850	21850	21850	0
262	20230531	155800	2055092650	21850	21850	21850	21850	0
263	20230531	155700	2055092650	21850	21850	21850	21850	0
264	20230531	155600	2055092650	21850	21850	21850	21850	0
265	20230531	155500	2055092650	21850	21850	21850	21850	0
266	20230531	155400	2055092650	21850	21850	21850	21850	0
267	20230531	155300	2055092650	21850	21850	21850	21850	0
268	20230531	155200	2055092650	21850	21850	21850	21850	0
269	20230531	155100	2055092650	21850	21850	21850	21850	0
270	20230531	155000	2055092650	21850	21850	21850	21850	0
271	20230531	154900	2055092650	21850	21850	21850	21850	0
272	20230531	154800	2055092650	21850	21850	21850	21850	7722
273	20230531	154700	2055092650	21850	21850	21850	21850	0
274	20230531	154600	2055092650	21850	21850	21850	21850	0
275	20230531	154500	2055092650	21850	21850	21850	21850	0
276	20230531	154400	2055092650	21850	21850	21850	21850	0
277	20230531	154300	2055092650	21850	21850	21850	21850	0
278	20230531	154200	2055092650	21850	21850	21850	21850	0
279	20230531	154100	2055092650	21850	21850	21850	21850	0
280	20230531	154000	2055092650	21850	21850	21850	21850	0
281	20230531	153900	2055092650	21850	21850	21850	21850	0
282	20230531	153800	2055092650	21850	21850	21850	21850	0
283	20230531	153700	2055092650	21850	21850	21850	21850	0
284	20230531	153600	2055092650	21850	21850	21850	21850	0
285	20230531	153500	2055092650	21850	21850	21850	21850	0
286	20230531	153400	2055092650	21850	21850	21850	21850	0
287	20230531	153300	2055092650	21850	21850	21850	21850	0
288	20230531	153200	2055092650	21850	21850	21850	21850	0
289	20230531	153100	2055092650	21850	21850	21850	21850	0
290	20230531	153000	2055092650	21850	21850	21850	21850	7722
291	20230531	152900	1886366950	21850	21850	21850	21850	0
292	20230531	152800	1886366950	21850	21850	21850	21850	0
293	20230531	152700	1886366950	21850	21850	21850	21850	0
294	20230531	152600	1886366950	21850	21850	21850	21850	0
295	20230531	152500	1886366950	21850	21850	21850	21850	0
296	20230531	152400	1886366950	21850	21850	21850	21850	0
297	20230531	152300	1886366950	21850	21850	21850	21850	0
298	20230531	152200	1886366950	21850	21850	21850	21850	0
299	20230531	152100	1886366950	21850	21850	21850	21850	0
300	20230531	152000	1886366950	21850	21850	21850	21850	0
301	20230531	151900	1886366950	21850	21900	21950	21850	641
302	20230531	151800	1872355000	21900	21900	21900	21900	0
303	20230531	151700	1872355000	21900	21900	21900	21850	30
304	20230531	151600	1871698350	21850	21900	21900	21850	187
305	20230531	151500	1867605150	21900	21950	21950	21850	174
306	20230531	151400	1863795250	21900	21900	21900	21900	9
307	20230531	151300	1863598150	21900	21900	21950	21850	161
308	20230531	151200	1860072850	21900	21900	21900	21900	313
309	20230531	151100	1853218150	21900	21950	21950	21900	128
310	20230531	151000	1850414800	21900	21900	21900	21900	211
311	20230531	150900	1845793900	21900	21900	21950	21900	152
312	20230531	150800	1842460900	21900	21900	21900	21900	25
313	20230531	150700	1841913400	21900	21900	21900	21900	10
314	20230531	150600	1841694400	21900	21950	21950	21900	289
315	20230531	150500	1835355650	21950	21950	22000	21950	125
316	20230531	150400	1832606550	21950	21950	21950	21950	10
317	20230531	150300	1832387050	21950	21950	22000	21950	107
318	20230531	150200	1830033550	21950	21950	21950	21950	161
319	20230531	150100	1826499600	21950	21900	21950	21900	88
320	20230531	150000	1824568050	21900	21950	21950	21850	203
321	20230531	145900	1820113650	21950	22000	22000	21950	121
322	20230531	145800	1817454100	21950	21950	21950	21900	1534
323	20230531	145700	1783841150	21950	21900	21950	21900	60
324	20230531	145600	1782526300	21950	21950	21950	21900	23
325	20230531	145500	1782021550	21950	21900	21950	21900	228
326	20230531	145400	1777028000	21900	21900	21950	21900	510
327	20230531	145300	1765836600	21900	21900	21950	21900	780
328	20230531	145200	1748754450	21900	21950	21950	21900	166
329	20230531	145100	1745118900	21900	21950	21950	21900	111
330	20230531	145000	1742682550	21950	21900	21950	21900	932
331	20230531	144900	1722247800	21850	21900	21900	21850	107
332	20230531	144800	1719906700	21900	21900	21900	21900	1574
333	20230531	144700	1685436100	21900	21900	21900	21900	1410
334	20230531	144600	1654557100	21900	21900	21950	21900	493
335	20230531	144500	1643757350	21950	21900	21950	21900	137
336	20230531	144400	1640756950	21900	21900	21900	21900	106
337	20230531	144300	1638435550	21900	21900	21900	21900	22
338	20230531	144200	1637953750	21900	21900	21900	21900	43
339	20230531	144100	1637012050	21900	21900	21950	21900	556
340	20230531	144000	1624835500	21900	21900	21900	21900	448
341	20230531	143900	1615024300	21900	21900	21900	21900	2
342	20230531	143800	1614980500	21900	21900	21950	21900	405
343	20230531	143700	1606110750	21900	21900	21900	21900	45
344	20230531	143600	1605125250	21900	21950	21950	21900	30
345	20230531	143500	1604467100	21950	21950	21950	21900	48
346	20230531	143400	1603415700	21950	21950	21950	21950	6
347	20230531	143300	1603284000	21900	21900	21900	21900	0
348	20230531	143200	1603284000	21900	21950	21950	21900	53
349	20230531	143100	1602122750	21950	21950	22000	21950	573
350	20230531	143000	1589545350	21950	21950	22000	21950	204
351	20230531	142900	1585067200	22000	22000	22000	22000	6
352	20230531	142800	1584935200	22000	22000	22000	21950	74
353	20230531	142700	1583309750	21950	21950	22000	21950	52
354	20230531	142600	1582168050	21950	21950	22000	21950	41
355	20230531	142500	1581267800	21950	22050	22050	21950	36
356	20230531	142400	1580475900	22050	22000	22050	22000	27
357	20230531	142300	1579881200	22000	22000	22050	22000	114
358	20230531	142200	1577372000	22000	22050	22050	22000	13
359	20230531	142100	1577085850	22050	22000	22050	22000	208
360	20230531	142000	1572509550	21950	22000	22000	21950	126
361	20230531	141900	1569742000	22000	21950	22000	21950	28
362	20230531	141800	1569126500	21950	21950	21950	21950	52
363	20230531	141700	1567985100	21950	22000	22000	21950	60
364	20230531	141600	1566668050	22000	21950	22000	21950	57
365	20230531	141500	1565416700	21950	21950	21950	21950	37
366	20230531	141400	1564604550	21950	21950	22000	21950	68
367	20230531	141300	1563111900	22000	21950	22000	21950	572
368	20230531	141200	1550532100	21950	21950	21950	21950	11
369	20230531	141100	1550290650	21950	21950	21950	21950	139
370	20230531	141000	1547239600	22000	21950	22000	21950	11
371	20230531	140900	1546998100	21950	21950	21950	21950	10
372	20230531	140800	1546778600	21950	21950	21950	21950	702
373	20230531	140700	1531369700	21950	21950	21950	21950	10
374	20230531	140600	1531150200	22000	21950	22000	21950	59
375	20230531	140500	1529854850	21950	21950	21950	21950	64
376	20230531	140400	1528450050	21950	21950	21950	21950	20
377	20230531	140300	1528011050	21950	22000	22000	21950	75
378	20230531	140200	1526363650	22000	22000	22000	22000	118
379	20230531	140100	1523767650	22050	22000	22050	22000	124
380	20230531	140000	1521039000	22000	22000	22100	22000	755
381	20230531	135900	1504366400	22000	22000	22050	22000	122
382	20230531	135800	1501681800	22000	22000	22000	22000	10
383	20230531	135700	1501461800	22000	22050	22050	22000	18
384	20230531	135600	1501065550	22000	22050	22050	22000	109
385	20230531	135500	1498664400	22050	22000	22050	22000	75
386	20230531	135400	1497011150	22000	22000	22050	22000	660
387	20230531	135300	1482461150	22000	21950	22000	21950	93
388	20230531	135200	1480417100	21950	22000	22000	21950	113
389	20230531	135100	1477933650	22000	21950	22000	21950	223
390	20230531	135000	1473037800	21950	21950	22000	21950	101
391	20230531	134900	1470819550	22000	21950	22000	21950	713
392	20230531	134800	1455136150	21950	21950	21950	21950	10
393	20230531	134700	1454916650	21950	21950	22000	21950	105
394	20230531	134600	1452611250	21950	21950	21950	21950	13
395	20230531	134500	1452325900	21950	22000	22000	21950	23
396	20230531	134400	1451820400	21950	21950	21950	21950	116
397	20230531	134300	1449274200	21950	22000	22000	21950	22
398	20230531	134200	1448790700	21950	21950	21950	21950	52
399	20230531	134100	1447649300	21950	22000	22000	21950	1292
400	20230531	134000	1419232100	22000	21950	22000	21950	26
401	20230531	133900	1418660800	21950	21950	21950	21950	103
402	20230531	133800	1416399950	21950	21950	22000	21950	80
403	20230531	133700	1414643300	21950	21950	22000	21950	103
404	20230531	133600	1412382400	21950	21950	21950	21950	10
405	20230531	133500	1412162900	21950	21950	22000	21950	158
406	20230531	133400	1408694750	21950	22000	22000	21950	345
407	20230531	133300	1401107450	22000	22050	22050	22000	153
408	20230531	133200	1397740750	22000	22000	22000	22000	116
409	20230531	133100	1395188750	22000	22000	22000	22000	20
410	20230531	133000	1394748750	22050	22000	22050	22000	70
411	20230531	132900	1393208150	22000	22050	22050	22000	303
412	20230531	132800	1386530400	22050	22000	22050	22000	97
413	20230531	132700	1384395750	22000	22000	22000	22000	52
414	20230531	132600	1383251750	22000	22000	22050	22000	74
415	20230531	132500	1381623150	22000	22000	22000	22000	74
416	20230531	132400	1379995150	22000	22000	22000	21950	88
417	20230531	132300	1378059250	21950	22000	22000	21950	81
418	20230531	132200	1376277750	22000	22000	22050	22000	169
419	20230531	132100	1372559700	21950	21950	21950	21950	110
420	20230531	132000	1370145200	21950	22000	22000	21950	327
421	20230531	131900	1362965700	22000	22000	22000	21950	658
422	20230531	131800	1348521550	22000	21950	22000	21950	94
423	20230531	131700	1346457700	22000	22000	22000	21950	53
424	20230531	131600	1345293450	22000	22000	22000	21950	92
425	20230531	131500	1343270950	21950	22000	22000	21950	47
426	20230531	131400	1342239100	22000	22000	22000	22000	77
427	20230531	131300	1340545100	22000	22050	22100	22000	664
428	20230531	131200	1325929550	22000	22000	22000	22000	96
429	20230531	131100	1323817550	22000	22000	22000	22000	914
430	20230531	131000	1303709550	22000	21950	22000	21950	65
431	20230531	130900	1302282200	22000	21950	22000	21950	16
432	20230531	130800	1301930700	21950	21950	22000	21950	172
433	20230531	130700	1298154700	21950	21950	21950	21950	73
434	20230531	130600	1296552350	21950	21950	22000	21950	128
435	20230531	130500	1293741900	21950	21950	22000	21950	154
436	20230531	130400	1290359200	21950	21950	21950	21950	3
437	20230531	130300	1290293350	21950	22000	22000	21950	35
438	20230531	130200	1289523850	22000	22000	22000	22000	79
439	20230531	130100	1287785850	21950	21950	21950	21950	53
440	20230531	130000	1286622500	22000	22000	22000	21950	230
441	20230531	125900	1281573000	21950	21950	22000	21950	119
442	20230531	125800	1278959750	21950	21950	21950	21950	52
443	20230531	125700	1277818350	21950	21950	21950	21950	10
444	20230531	125600	1277598850	21950	22000	22000	21950	248
445	20230531	125500	1272144450	22000	22050	22050	22000	23
446	20230531	125400	1271637800	22000	22050	22050	22000	11
447	20230531	125300	1271395750	22000	22000	22000	22000	106
448	20230531	125200	1269063750	22000	22000	22000	22000	31
449	20230531	125100	1268381750	22000	22000	22000	22000	153
450	20230531	125000	1265015750	22000	22000	22000	22000	71
451	20230531	124900	1263453750	22000	22000	22000	22000	52
452	20230531	124800	1262309750	22050	22000	22050	22000	223
453	20230531	124700	1257402250	22000	22000	22050	22000	79
454	20230531	124600	1255661750	22050	22000	22050	22000	1086
455	20230531	124500	1231718100	22000	22000	22050	22000	72
456	20230531	124400	1230134050	22000	22000	22050	22000	124
457	20230531	124300	1227405450	22000	22000	22000	22000	29
458	20230531	124200	1226767450	22000	22050	22050	22000	22
459	20230531	124100	1226282850	22000	22000	22050	22000	118
460	20230531	124000	1223686300	22000	22050	22050	22000	11
461	20230531	123900	1223444250	22050	22000	22050	22000	65
462	20230531	123800	1222013600	22000	22000	22000	22000	297
463	20230531	123700	1215479600	22000	22000	22050	22000	42
464	20230531	123600	1214555000	22000	22050	22050	22000	83
465	20230531	123500	1212727500	22000	22000	22050	22000	122
466	20230531	123400	1210041800	22000	22050	22050	22000	126
467	20230531	123300	1207266100	22000	22050	22050	22000	22
468	20230531	123200	1206781500	22000	22000	22000	22000	150
469	20230531	123100	1203481500	22000	22000	22000	22000	10
470	20230531	123000	1203261500	22050	22050	22100	22050	42
471	20230531	122900	1202335100	22100	22050	22100	22050	182
472	20230531	122800	1198319700	22050	22050	22050	22050	49
473	20230531	122700	1197239250	22050	22050	22050	22050	53
474	20230531	122600	1196070600	22050	22050	22050	22050	95
475	20230531	122500	1193975850	22100	22050	22100	22050	23
476	20230531	122400	1193468050	22050	22050	22050	22050	52
477	20230531	122300	1192321450	22050	22050	22050	22050	22
478	20230531	122200	1191836350	22100	22150	22150	22100	237
479	20230531	122100	1186598000	22150	22100	22150	22100	83
480	20230531	122000	1184762750	22050	22050	22100	22050	116
481	20230531	121900	1182204800	22100	22050	22100	22050	30
482	20230531	121800	1181542700	22050	22000	22050	22000	14
483	20230531	121700	1181234550	22000	22000	22000	22000	106
484	20230531	121600	1178902550	22000	22000	22000	22000	10
485	20230531	121500	1178682550	22050	22050	22050	22050	49
486	20230531	121400	1177602100	22050	22100	22100	22050	235
487	20230531	121300	1172410850	22100	22100	22150	22100	215
488	20230531	121200	1167655850	22050	22050	22050	22050	52
489	20230531	121100	1166509250	22100	22000	22100	22000	1229
490	20230531	121000	1139365950	22000	22000	22000	22000	53
491	20230531	120900	1138199950	22050	22050	22050	22050	348
492	20230531	120800	1130526550	22050	22050	22100	22050	98
493	20230531	120700	1128365050	22050	22050	22050	22050	52
494	20230531	120600	1127218450	22100	22050	22100	22050	22
495	20230531	120500	1126732750	22050	22050	22050	22050	108
496	20230531	120400	1124351350	22100	22050	22100	22050	25
497	20230531	120300	1123799350	22050	22050	22050	22050	59
498	20230531	120200	1122498400	22100	22100	22100	22050	119
499	20230531	120100	1119870100	22150	22150	22150	22100	40
500	20230531	120000	1118984950	22100	22100	22100	22100	53
501	20230531	115900	1117813650	22100	22100	22100	22100	62
502	20230531	115800	1116443450	22100	22100	22100	22100	53
503	20230531	115700	1115272150	22100	22100	22100	22100	10
504	20230531	115600	1115051150	22100	22150	22150	22100	56
505	20230531	115500	1113813000	22150	22200	22200	22150	351
506	20230531	115400	1106037750	22150	22150	22150	22150	10
507	20230531	115300	1105816250	22150	22150	22150	22150	74
508	20230531	115200	1104177150	22200	22150	22200	22150	43
509	20230531	115100	1103224100	22100	22050	22100	22050	55
510	20230531	115000	1102011250	22100	22100	22100	22050	346
511	20230531	114900	1094366700	22100	22100	22100	22050	25
512	20230531	114800	1093814700	22050	22100	22100	22050	62
513	20230531	114700	1092447100	22050	22050	22050	22050	36
514	20230531	114600	1091653300	22100	22050	22100	22050	65
515	20230531	114500	1090219450	22050	22050	22050	22050	10
516	20230531	114400	1089998950	22050	22050	22100	22050	156
517	20230531	114300	1086558300	22050	22050	22050	22050	52
518	20230531	114200	1085411700	22050	22050	22050	22050	10
519	20230531	114100	1085191200	22050	22050	22100	22050	109
520	20230531	114000	1082787700	22050	22050	22050	22050	20
521	20230531	113900	1082346700	22100	22100	22100	22100	14
522	20230531	113800	1082037300	22050	22050	22050	22050	117
523	20230531	113700	1079457450	22050	22050	22050	22050	84
524	20230531	113600	1077605250	22000	22050	22050	22000	276
525	20230531	113500	1071532250	22000	22000	22050	22000	73
526	20230531	113400	1069925650	22050	22000	22050	22000	276
527	20230531	113300	1063853600	22000	22000	22000	22000	10
528	20230531	113200	1063633600	22000	22000	22000	22000	101
529	20230531	113100	1061411600	22000	22000	22000	22000	58
530	20230531	113000	1060135600	22000	22000	22050	22000	63
531	20230531	112900	1058748050	22000	22000	22000	22000	75
532	20230531	112800	1057098050	22050	22000	22050	22000	366
533	20230531	112700	1049028250	22050	22050	22050	22050	468
534	20230531	112600	1038708850	22050	22100	22100	22050	103
535	20230531	112500	1036437100	22100	22100	22100	22050	16
536	20230531	112400	1036084000	22050	22050	22050	22050	53
537	20230531	112300	1034915350	22050	22050	22050	22050	48
538	20230531	112200	1033856950	22100	22050	22100	22050	64
539	20230531	112100	1032445200	22050	22050	22050	22050	10
540	20230531	112000	1032224700	22050	22050	22050	22050	76
541	20230531	111900	1030548900	22050	22050	22050	22050	101
542	20230531	111800	1028321850	22050	22100	22100	22050	5
543	20230531	111700	1028211550	22100	22050	22100	22050	155
544	20230531	111600	1024791800	22050	22050	22050	22050	10
545	20230531	111500	1024571300	22050	22050	22050	22050	10
546	20230531	111400	1024350800	22050	22050	22050	22050	122
547	20230531	111300	1021660700	22050	22050	22050	22050	11
548	20230531	111200	1021418150	22050	22050	22050	22050	58
549	20230531	111100	1020139250	22050	22050	22050	22050	59
550	20230531	111000	1018838300	22050	22100	22100	22050	81
551	20230531	110900	1017048700	22050	22150	22150	22050	604
552	20230531	110800	1003702150	22100	22100	22150	22100	95
553	20230531	110700	1001602600	22100	22150	22150	22100	63
554	20230531	110600	1000209800	22100	22100	22100	22100	10
555	20230531	110500	999988800	22100	22100	22100	22100	116
556	20230531	110400	997425200	22100	22100	22100	22100	11
557	20230531	110300	997182100	22100	22100	22100	22100	30
558	20230531	110200	996519100	22100	22100	22100	22100	116
559	20230531	110100	993955500	22100	22100	22100	22100	10
560	20230531	110000	993734500	22100	22100	22100	22100	53
561	20230531	105900	992563200	22100	22100	22100	22100	32
562	20230531	105800	991856000	22150	22100	22150	22100	268
563	20230531	105700	985920350	22100	22150	22150	22100	18
564	20230531	105600	985522300	22100	22100	22150	22100	57
565	20230531	105500	984262550	22150	22150	22150	22150	637
566	20230531	105400	970153000	22150	22200	22200	22150	13
567	20230531	105300	969865000	22200	22150	22200	22150	273
568	20230531	105200	963818000	22150	22150	22150	22150	169
569	20230531	105100	960074650	22150	22200	22200	22150	86
570	20230531	105000	958168450	22150	22200	22200	22150	636
571	20230531	104900	944050850	22200	22200	22250	22200	37
572	20230531	104800	943228150	22200	22200	22200	22200	11
573	20230531	104700	942983950	22200	22200	22200	22200	73
574	20230531	104600	941363350	22200	22200	22200	22200	310
575	20230531	104500	934481350	22200	22200	22200	22200	16
576	20230531	104400	934126150	22200	22200	22200	22200	75
577	20230531	104300	932461150	22200	22250	22250	22200	23
578	20230531	104200	931949900	22250	22200	22250	22200	83
579	20230531	104100	930106150	22250	22200	22250	22200	37
580	20230531	104000	929284450	22250	22250	22250	22250	11
581	20230531	103900	929039700	22300	22300	22300	22250	33
582	20230531	103800	928305350	22300	22250	22300	22200	319
583	20230531	103700	921196200	22300	22250	22300	22250	73
584	20230531	103600	919571200	22250	22250	22250	22250	120
585	20230531	103500	916901200	22250	22300	22350	22250	216
586	20230531	103400	912085700	22300	22350	22350	22300	21
587	20230531	103300	911616850	22300	22300	22300	22300	12
588	20230531	103200	911349250	22300	22300	22300	22300	96
589	20230531	103100	909208450	22300	22350	22350	22300	60
590	20230531	103000	907867950	22300	22350	22350	22300	532
591	20230531	102900	895978650	22350	22350	22350	22350	114
592	20230531	102800	893430750	22350	22350	22400	22350	133
593	20230531	102700	890457050	22400	22350	22400	22350	33
594	20230531	102600	889718350	22350	22350	22350	22350	69
595	20230531	102500	888176200	22350	22350	22350	22350	114
596	20230531	102400	885628300	22350	22300	22350	22300	1927
597	20230531	102300	842603950	22300	22300	22300	22300	116
598	20230531	102200	840017150	22300	22300	22300	22300	43
599	20230531	102100	839058250	22350	22250	22350	22250	76
600	20230531	102000	837362750	22250	22300	22300	22250	224
601	20230531	101900	832373550	22300	22350	22350	22300	232
602	20230531	101800	827199250	22300	22300	22300	22300	18
603	20230531	101700	826797850	22300	22300	22300	22300	91
604	20230531	101600	824768550	22350	22300	22350	22300	211
605	20230531	101500	820053200	22350	22300	22350	22300	21
606	20230531	101400	819584850	22300	22300	22300	22300	61
607	20230531	101300	818224550	22300	22300	22350	22300	36
608	20230531	101200	817420500	22300	22300	22350	22300	1927
609	20230531	101100	774356900	22300	22300	22300	22250	65
610	20230531	101000	772909200	22300	22300	22300	22250	1027
611	20230531	100900	750007600	22300	22350	22350	22250	1202
612	20230531	100800	723203750	22300	22300	22300	22300	152
613	20230531	100700	719814150	22300	22350	22350	22300	237
614	20230531	100600	714518950	22350	22300	22350	22300	56
615	20230531	100500	713267900	22350	22300	22350	22300	177
616	20230531	100400	709320750	22300	22300	22350	22300	1344
617	20230531	100300	679349400	22250	22250	22300	22250	175
618	20230531	100200	675453900	22250	22250	22300	22250	157
619	20230531	100100	671959650	22300	22250	22300	22250	336
620	20230531	100000	664483600	22200	22250	22300	22200	964
621	20230531	095900	643034650	22250	22250	22250	22250	43
622	20230531	095800	642077900	22300	22250	22300	22250	245
623	20230531	095700	636619900	22300	22250	22300	22250	118
624	20230531	095600	633991500	22300	22200	22300	22200	446
625	20230531	095500	624069400	22200	22200	22200	22200	20
626	20230531	095400	623625400	22250	22150	22250	22150	717
627	20230531	095300	607701550	22150	22100	22150	22100	887
628	20230531	095200	588083600	22100	22150	22150	22100	12
629	20230531	095100	587818300	22150	22150	22150	22150	22
630	20230531	095000	587331000	22100	22150	22150	22100	72
631	20230531	094900	585736700	22150	22200	22200	22150	362
632	20230531	094800	577704500	22200	22150	22200	22150	556
633	20230531	094700	565361700	22150	22150	22200	22150	134
634	20230531	094600	562392500	22150	22150	22150	22150	813
635	20230531	094500	544384550	22150	22100	22150	22100	653
636	20230531	094400	529942550	22050	22000	22050	22000	382
637	20230531	094300	521522600	22000	22000	22000	22000	56
638	20230531	094200	520290600	22000	22000	22000	22000	71
639	20230531	094100	518728600	22000	21950	22000	21950	111
640	20230531	094000	516287750	22000	22000	22050	22000	283
641	20230531	093900	510061700	22000	21950	22000	21900	132
642	20230531	093800	507166550	21950	21950	21950	21950	463
643	20230531	093700	497003700	21950	21950	21950	21950	11
644	20230531	093600	496762250	22000	22000	22000	21950	195
645	20230531	093500	492472750	22000	21950	22000	21950	71
646	20230531	093400	490914050	21950	21850	21950	21850	1261
647	20230531	093300	463258650	21850	21850	21900	21850	141
648	20230531	093200	460177750	21850	21850	21900	21850	128
649	20230531	093100	457380900	21850	21850	21850	21850	139
650	20230531	093000	454343750	21850	21900	21900	21850	84
651	20230531	092900	452508300	21850	21800	21850	21800	183
652	20230531	092800	448511900	21850	21900	21900	21850	1832
653	20230531	092700	408479650	21900	21900	21950	21900	1433
654	20230531	092600	377096900	21900	21900	21950	21900	75
655	20230531	092500	375453400	21950	21950	21950	21900	469
656	20230531	092400	365171150	21950	21900	21950	21900	221
657	20230531	092300	360322300	21900	21950	21950	21900	109
658	20230531	092200	357932750	21950	21950	21950	21950	114
659	20230531	092100	355430450	21950	21950	21950	21950	35
660	20230531	092000	354662200	21900	21900	21900	21900	186
661	20230531	091900	350588800	21900	21900	21900	21900	347
662	20230531	091800	342989500	21950	21900	21950	21900	221
663	20230531	091700	338143800	21900	21950	21950	21900	886
664	20230531	091600	318738750	21950	21950	21950	21900	161
665	20230531	091500	315204900	21950	21950	21950	21950	98
666	20230531	091400	313053800	21950	21950	21950	21900	176
667	20230531	091300	309191600	21950	21950	21950	21900	389
668	20230531	091200	300654900	21950	22050	22050	21950	2976
669	20230531	091100	235190550	22050	22050	22050	22000	233
670	20230531	091000	230053050	22050	22050	22050	22050	498
671	20230531	090900	219072150	22050	22000	22050	22000	150
672	20230531	090800	215771400	22000	22000	22000	22000	131
673	20230531	090700	212889400	22000	21900	22000	21900	1816
674	20230531	090600	173023950	21900	21950	21950	21900	394
675	20230531	090500	164385450	21900	21950	22000	21900	606
676	20230531	090400	151101350	22000	21950	22000	21950	408
677	20230531	090300	142145300	21950	22000	22000	21950	483
678	20230531	090200	131541650	22000	22150	22150	22000	1988
679	20230531	090100	87714050	22100	22100	22150	22050	2325
680	20230531	090000	36318900	22150	22300	22300	22150	1508