KissMeData/100030/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184000	248823400	21800	21800	21800	21800	409
3	20230605	183900	248823400	21800	21800	21800	21800	0
4	20230605	183800	248823400	21800	21800	21800	21800	0
5	20230605	183700	248823400	21800	21800	21800	21800	0
6	20230605	183600	248823400	21800	21800	21800	21800	0
7	20230605	183500	248823400	21800	21800	21800	21800	0
8	20230605	183400	248823400	21800	21800	21800	21800	0
9	20230605	183300	248823400	21800	21800	21800	21800	0
10	20230605	183200	248823400	21800	21800	21800	21800	0
11	20230605	183100	248823400	21800	21800	21800	21800	0
12	20230605	183000	248823400	21800	21800	21800	21800	0
13	20230605	182900	248823400	21800	21800	21800	21800	0
14	20230605	182800	248823400	21800	21800	21800	21800	0
15	20230605	182700	248823400	21800	21800	21800	21800	0
16	20230605	182600	248823400	21800	21800	21800	21800	0
17	20230605	182500	248823400	21800	21800	21800	21800	0
18	20230605	182400	248823400	21800	21800	21800	21800	0
19	20230605	182300	248823400	21800	21800	21800	21800	0
20	20230605	182200	248823400	21800	21800	21800	21800	0
21	20230605	182100	248823400	21800	21800	21800	21800	0
22	20230605	182000	248823400	21800	21800	21800	21800	0
23	20230605	181900	248823400	21800	21800	21800	21800	0
24	20230605	181800	248823400	21800	21800	21800	21800	0
25	20230605	181700	248823400	21800	21800	21800	21800	0
26	20230605	181600	248823400	21800	21800	21800	21800	0
27	20230605	181500	248823400	21800	21800	21800	21800	0
28	20230605	181400	248823400	21800	21800	21800	21800	0
29	20230605	181300	248823400	21800	21800	21800	21800	0
30	20230605	181200	248823400	21800	21800	21800	21800	0
31	20230605	181100	248823400	21800	21800	21800	21800	0
32	20230605	181000	248823400	21800	21800	21800	21800	409
33	20230605	180900	248823400	21800	21800	21800	21800	0
34	20230605	180800	248823400	21800	21800	21800	21800	0
35	20230605	180700	248823400	21800	21800	21800	21800	0
36	20230605	180600	248823400	21800	21800	21800	21800	0
37	20230605	180500	248823400	21800	21800	21800	21800	0
38	20230605	180400	248823400	21800	21800	21800	21800	0
39	20230605	180300	248823400	21800	21800	21800	21800	0
40	20230605	180200	248823400	21800	21800	21800	21800	0
41	20230605	180100	248823400	21800	21800	21800	21800	0
42	20230605	180000	248823400	21800	21800	21800	21800	0
43	20230605	175900	248823400	21800	21800	21800	21800	0
44	20230605	175800	248823400	21800	21800	21800	21800	0
45	20230605	175700	248823400	21800	21800	21800	21800	0
46	20230605	175600	248823400	21800	21800	21800	21800	0
47	20230605	175500	248823400	21800	21800	21800	21800	0
48	20230605	175400	248823400	21800	21800	21800	21800	0
49	20230605	175300	248823400	21800	21800	21800	21800	0
50	20230605	175200	248823400	21800	21800	21800	21800	0
51	20230605	175100	248823400	21800	21800	21800	21800	0
52	20230605	175000	248823400	21800	21800	21800	21800	0
53	20230605	174900	248823400	21800	21800	21800	21800	0
54	20230605	174800	248823400	21800	21800	21800	21800	0
55	20230605	174700	248823400	21800	21800	21800	21800	0
56	20230605	174600	248823400	21800	21800	21800	21800	0
57	20230605	174500	248823400	21800	21800	21800	21800	0
58	20230605	174400	248823400	21800	21800	21800	21800	0
59	20230605	174300	248823400	21800	21800	21800	21800	0
60	20230605	174200	248823400	21800	21800	21800	21800	0
61	20230605	174100	248823400	21800	21800	21800	21800	0
62	20230605	174000	248823400	21800	21800	21800	21800	409
63	20230605	173900	248823400	21800	21800	21800	21800	0
64	20230605	173800	248823400	21800	21800	21800	21800	0
65	20230605	173700	248823400	21800	21800	21800	21800	0
66	20230605	173600	248823400	21800	21800	21800	21800	0
67	20230605	173500	248823400	21800	21800	21800	21800	0
68	20230605	173400	248823400	21800	21800	21800	21800	0
69	20230605	173300	248823400	21800	21800	21800	21800	0
70	20230605	173200	248823400	21800	21800	21800	21800	0
71	20230605	173100	248823400	21800	21800	21800	21800	0
72	20230605	173000	248823400	21800	21800	21800	21800	0
73	20230605	172900	248823400	21800	21800	21800	21800	0
74	20230605	172800	248823400	21800	21800	21800	21800	0
75	20230605	172700	248823400	21800	21800	21800	21800	0
76	20230605	172600	248823400	21800	21800	21800	21800	0
77	20230605	172500	248823400	21800	21800	21800	21800	0
78	20230605	172400	248823400	21800	21800	21800	21800	0
79	20230605	172300	248823400	21800	21800	21800	21800	0
80	20230605	172200	248823400	21800	21800	21800	21800	0
81	20230605	172100	248823400	21800	21800	21800	21800	0
82	20230605	172000	248823400	21800	21800	21800	21800	0
83	20230605	171900	248823400	21800	21800	21800	21800	0
84	20230605	171800	248823400	21800	21800	21800	21800	0
85	20230605	171700	248823400	21800	21800	21800	21800	0
86	20230605	171600	248823400	21800	21800	21800	21800	0
87	20230605	171500	248823400	21800	21800	21800	21800	0
88	20230605	171400	248823400	21800	21800	21800	21800	0
89	20230605	171300	248823400	21800	21800	21800	21800	0
90	20230605	171200	248823400	21800	21800	21800	21800	0
91	20230605	171100	248823400	21800	21800	21800	21800	0
92	20230605	171000	248823400	21800	21800	21800	21800	409
93	20230605	170900	248823400	21800	21800	21800	21800	0
94	20230605	170800	248823400	21800	21800	21800	21800	0
95	20230605	170700	248823400	21800	21800	21800	21800	0
96	20230605	170600	248823400	21800	21800	21800	21800	0
97	20230605	170500	248823400	21800	21800	21800	21800	0
98	20230605	170400	248823400	21800	21800	21800	21800	0
99	20230605	170300	248823400	21800	21800	21800	21800	0
100	20230605	170200	248823400	21800	21800	21800	21800	0
101	20230605	170100	248823400	21800	21800	21800	21800	0
102	20230605	170000	248823400	21800	21800	21800	21800	0
103	20230605	165900	248823400	21800	21800	21800	21800	0
104	20230605	165800	248823400	21800	21800	21800	21800	0
105	20230605	165700	248823400	21800	21800	21800	21800	0
106	20230605	165600	248823400	21800	21800	21800	21800	0
107	20230605	165500	248823400	21800	21800	21800	21800	0
108	20230605	165400	248823400	21800	21800	21800	21800	0
109	20230605	165300	248823400	21800	21800	21800	21800	0
110	20230605	165200	248823400	21800	21800	21800	21800	0
111	20230605	165100	248823400	21800	21800	21800	21800	0
112	20230605	165000	248823400	21800	21800	21800	21800	0
113	20230605	164900	248823400	21800	21800	21800	21800	0
114	20230605	164800	248823400	21800	21800	21800	21800	0
115	20230605	164700	248823400	21800	21800	21800	21800	0
116	20230605	164600	248823400	21800	21800	21800	21800	0
117	20230605	164500	248823400	21800	21800	21800	21800	0
118	20230605	164400	248823400	21800	21800	21800	21800	0
119	20230605	164300	248823400	21800	21800	21800	21800	0
120	20230605	164200	248823400	21800	21800	21800	21800	0
121	20230605	164100	248823400	21800	21800	21800	21800	0
122	20230605	164000	248823400	21800	21800	21800	21800	409
123	20230605	163900	248823400	21800	21800	21800	21800	0
124	20230605	163800	248823400	21800	21800	21800	21800	0
125	20230605	163700	248823400	21800	21800	21800	21800	0
126	20230605	163600	248823400	21800	21800	21800	21800	0
127	20230605	163500	248823400	21800	21800	21800	21800	0
128	20230605	163400	248823400	21800	21800	21800	21800	0
129	20230605	163300	248823400	21800	21800	21800	21800	0
130	20230605	163200	248823400	21800	21800	21800	21800	0
131	20230605	163100	248823400	21800	21800	21800	21800	0
132	20230605	163000	248823400	21800	21800	21800	21800	0
133	20230605	162900	248823400	21800	21800	21800	21800	0
134	20230605	162800	248823400	21800	21800	21800	21800	0
135	20230605	162700	248823400	21800	21800	21800	21800	0
136	20230605	162600	248823400	21800	21800	21800	21800	0
137	20230605	162500	248823400	21800	21800	21800	21800	0
138	20230605	162400	248823400	21800	21800	21800	21800	0
139	20230605	162300	248823400	21800	21800	21800	21800	0
140	20230605	162200	248823400	21800	21800	21800	21800	0
141	20230605	162100	248823400	21800	21800	21800	21800	0
142	20230605	162000	248823400	21800	21800	21800	21800	0
143	20230605	161900	248823400	21800	21800	21800	21800	0
144	20230605	161800	248823400	21800	21800	21800	21800	0
145	20230605	161700	248823400	21800	21800	21800	21800	0
146	20230605	161600	248823400	21800	21800	21800	21800	0
147	20230605	161500	248823400	21800	21800	21800	21800	0
148	20230605	161400	248823400	21800	21800	21800	21800	0
149	20230605	161300	248823400	21800	21800	21800	21800	0
150	20230605	161200	248823400	21800	21800	21800	21800	0
151	20230605	161100	248823400	21800	21800	21800	21800	0
152	20230605	161000	248823400	21800	21800	21800	21800	409
153	20230605	160900	248823400	21800	21800	21800	21800	0
154	20230605	160800	248823400	21800	21800	21800	21800	0
155	20230605	160700	248823400	21800	21800	21800	21800	0
156	20230605	160600	248823400	21800	21800	21800	21800	0
157	20230605	160500	248823400	21800	21800	21800	21800	0
158	20230605	160400	248823400	21800	21800	21800	21800	0
159	20230605	160300	248823400	21800	21800	21800	21800	0
160	20230605	160200	248823400	21800	21800	21800	21800	0
161	20230605	160100	248823400	21800	21800	21800	21800	0
162	20230605	160000	248823400	21800	21800	21800	21800	0
163	20230605	155900	248823400	21800	21800	21800	21800	0
164	20230605	155800	248823400	21800	21800	21800	21800	0
165	20230605	155700	248823400	21800	21800	21800	21800	0
166	20230605	155600	248823400	21800	21800	21800	21800	0
167	20230605	155500	248823400	21800	21800	21800	21800	0
168	20230605	155400	248823400	21800	21800	21800	21800	0
169	20230605	155300	248823400	21800	21800	21800	21800	0
170	20230605	155200	248823400	21800	21800	21800	21800	0
171	20230605	155100	248823400	21800	21800	21800	21800	0
172	20230605	155000	248823400	21800	21800	21800	21800	0
173	20230605	154900	248823400	21800	21800	21800	21800	0
174	20230605	154800	248823400	21800	21800	21800	21800	0
175	20230605	154700	248823400	21800	21800	21800	21800	0
176	20230605	154600	248823400	21800	21800	21800	21800	0
177	20230605	154500	248823400	21800	21800	21800	21800	0
178	20230605	154400	248823400	21800	21800	21800	21800	0
179	20230605	154300	248823400	21800	21800	21800	21800	0
180	20230605	154200	248823400	21800	21800	21800	21800	0
181	20230605	154100	248823400	21800	21800	21800	21800	0
182	20230605	154000	248823400	21800	21800	21800	21800	409
183	20230605	153900	248823400	21800	21800	21800	21800	0
184	20230605	153800	248823400	21800	21800	21800	21800	0
185	20230605	153700	248823400	21800	21800	21800	21800	0
186	20230605	153600	248823400	21800	21800	21800	21800	0
187	20230605	153500	248823400	21800	21800	21800	21800	0
188	20230605	153400	248823400	21800	21800	21800	21800	0
189	20230605	153300	248823400	21800	21800	21800	21800	0
190	20230605	153200	248823400	21800	21800	21800	21800	0
191	20230605	153100	248823400	21800	21800	21800	21800	0
192	20230605	153000	248823400	21800	21800	21800	21800	409
193	20230605	152900	239907200	21800	21800	21800	21800	0
194	20230605	152800	239907200	21800	21800	21800	21800	0
195	20230605	152700	239907200	21800	21800	21800	21800	0
196	20230605	152600	239907200	21800	21800	21800	21800	0
197	20230605	152500	239907200	21800	21800	21800	21800	0
198	20230605	152400	239907200	21800	21800	21800	21800	0
199	20230605	152300	239907200	21800	21800	21800	21800	0
200	20230605	152200	239907200	21800	21800	21800	21800	0
201	20230605	152100	239907200	21800	21800	21800	21800	0
202	20230605	152000	239907200	21800	21800	21800	21800	0
203	20230605	151900	239907200	21800	21750	21800	21700	1278
204	20230605	151800	212112300	21750	21750	21750	21750	219
205	20230605	151700	207349050	21800	21800	21800	21800	0
206	20230605	151600	207349050	21800	21800	21800	21800	0
207	20230605	151500	207349050	21800	21800	21800	21800	14
208	20230605	151400	207043850	21800	21800	21800	21800	276
209	20230605	151300	201027050	21800	21800	21800	21800	0
210	20230605	151200	201027050	21800	21800	21800	21800	0
211	20230605	151100	201027050	21800	21850	21850	21800	8
212	20230605	151000	200852600	21800	21800	21800	21800	1
213	20230605	150900	200830800	21800	21800	21800	21800	160
214	20230605	150800	197342800	21800	21800	21800	21800	100
215	20230605	150700	195162800	21800	21800	21800	21800	1
216	20230605	150600	195141000	21750	21750	21750	21750	5
217	20230605	150500	195032250	21750	21750	21750	21750	0
218	20230605	150400	195032250	21750	21750	21750	21750	0
219	20230605	150300	195032250	21750	21750	21750	21750	0
220	20230605	150200	195032250	21750	21750	21750	21750	20
221	20230605	150100	194597250	21750	21750	21750	21750	0
222	20230605	150000	194597250	21750	21750	21750	21750	0
223	20230605	145900	194597250	21750	21750	21750	21750	1
224	20230605	145800	194575500	21750	21750	21750	21750	0
225	20230605	145700	194575500	21750	21750	21750	21750	0
226	20230605	145600	194575500	21750	21750	21750	21750	0
227	20230605	145500	194575500	21750	21750	21750	21750	70
228	20230605	145400	193053000	21750	21750	21750	21750	0
229	20230605	145300	193053000	21750	21750	21750	21750	0
230	20230605	145200	193053000	21750	21750	21750	21750	0
231	20230605	145100	193053000	21750	21750	21750	21750	4
232	20230605	145000	192966000	21800	21800	21800	21800	0
233	20230605	144900	192966000	21800	21800	21800	21800	0
234	20230605	144800	192966000	21800	21800	21800	21800	100
235	20230605	144700	190786000	21750	21750	21750	21750	0
236	20230605	144600	190786000	21750	21750	21750	21750	0
237	20230605	144500	190786000	21750	21750	21750	21750	0
238	20230605	144400	190786000	21750	21750	21750	21750	104
239	20230605	144300	188524000	21750	21750	21750	21750	0
240	20230605	144200	188524000	21750	21750	21750	21750	0
241	20230605	144100	188524000	21750	21750	21750	21750	0
242	20230605	144000	188524000	21750	21750	21750	21750	0
243	20230605	143900	188524000	21750	21750	21750	21750	0
244	20230605	143800	188524000	21750	21750	21750	21750	0
245	20230605	143700	188524000	21750	21750	21750	21750	0
246	20230605	143600	188524000	21750	21750	21750	21750	2
247	20230605	143500	188480500	21800	21800	21800	21800	0
248	20230605	143400	188480500	21800	21800	21800	21800	0
249	20230605	143300	188480500	21800	21800	21800	21800	0
250	20230605	143200	188480500	21800	21800	21800	21800	0
251	20230605	143100	188480500	21800	21800	21800	21800	50
252	20230605	143000	187390500	21800	21800	21800	21800	219
253	20230605	142900	182616300	21800	21800	21800	21800	0
254	20230605	142800	182616300	21800	21800	21800	21800	9
255	20230605	142700	182420100	21800	21800	21800	21800	0
256	20230605	142600	182420100	21800	21800	21800	21800	0
257	20230605	142500	182420100	21800	21800	21800	21800	0
258	20230605	142400	182420100	21800	21800	21800	21800	0
259	20230605	142300	182420100	21800	21800	21800	21800	0
260	20230605	142200	182420100	21800	21800	21800	21800	0
261	20230605	142100	182420100	21800	21800	21800	21800	0
262	20230605	142000	182420100	21800	21800	21800	21800	269
263	20230605	141900	176555900	21750	21750	21750	21750	0
264	20230605	141800	176555900	21750	21750	21750	21750	0
265	20230605	141700	176555900	21750	21750	21750	21750	0
266	20230605	141600	176555900	21750	21750	21750	21750	0
267	20230605	141500	176555900	21750	21750	21750	21750	0
268	20230605	141400	176555900	21750	21750	21750	21750	0
269	20230605	141300	176555900	21750	21750	21750	21750	50
270	20230605	141200	175468400	21750	21750	21750	21750	0
271	20230605	141100	175468400	21750	21750	21750	21750	0
272	20230605	141000	175468400	21750	21750	21750	21750	0
273	20230605	140900	175468400	21750	21750	21750	21750	50
274	20230605	140800	174380900	21850	21850	21850	21850	0
275	20230605	140700	174380900	21850	21850	21850	21850	0
276	20230605	140600	174380900	21850	21850	21850	21850	0
277	20230605	140500	174380900	21850	21850	21850	21850	0
278	20230605	140400	174380900	21850	21850	21850	21850	0
279	20230605	140300	174380900	21850	21850	21850	21850	0
280	20230605	140200	174380900	21850	21850	21850	21850	0
281	20230605	140100	174380900	21850	21850	21850	21850	0
282	20230605	140000	174380900	21850	21850	21850	21850	0
283	20230605	135900	174380900	21850	21850	21850	21850	0
284	20230605	135800	174380900	21850	21850	21850	21850	0
285	20230605	135700	174380900	21850	21850	21850	21850	0
286	20230605	135600	174380900	21850	21850	21850	21850	0
287	20230605	135500	174380900	21850	21850	21850	21850	0
288	20230605	135400	174380900	21850	21850	21850	21850	0
289	20230605	135300	174380900	21850	21850	21850	21850	0
290	20230605	135200	174380900	21850	21850	21850	21850	0
291	20230605	135100	174380900	21850	21850	21850	21850	0
292	20230605	135000	174380900	21850	21850	21850	21850	0
293	20230605	134900	174380900	21850	21850	21850	21850	0
294	20230605	134800	174380900	21850	21850	21850	21850	0
295	20230605	134700	174380900	21850	21800	21850	21800	197
296	20230605	134600	170086250	21750	21750	21750	21750	0
297	20230605	134500	170086250	21750	21750	21750	21750	0
298	20230605	134400	170086250	21750	21750	21750	21750	0
299	20230605	134300	170086250	21750	21750	21750	21750	0
300	20230605	134200	170086250	21750	21750	21750	21750	0
301	20230605	134100	170086250	21750	21750	21750	21750	4
302	20230605	134000	169999250	21750	21750	21750	21750	0
303	20230605	133900	169999250	21750	21750	21750	21750	0
304	20230605	133800	169999250	21750	21750	21750	21750	0
305	20230605	133700	169999250	21750	21750	21750	21750	0
306	20230605	133600	169999250	21750	21750	21750	21750	10
307	20230605	133500	169781750	21750	21750	21750	21750	22
308	20230605	133400	169303250	21750	21750	21750	21750	38
309	20230605	133300	168476750	21800	21800	21800	21800	0
310	20230605	133200	168476750	21800	21800	21800	21800	0
311	20230605	133100	168476750	21800	21800	21800	21800	0
312	20230605	133000	168476750	21800	21800	21800	21800	0
313	20230605	132900	168476750	21800	21800	21800	21800	0
314	20230605	132800	168476750	21800	21800	21800	21800	0
315	20230605	132700	168476750	21800	21800	21800	21800	0
316	20230605	132600	168476750	21800	21800	21800	21800	0
317	20230605	132500	168476750	21800	21800	21800	21800	0
318	20230605	132400	168476750	21800	21800	21800	21800	0
319	20230605	132300	168476750	21800	21800	21800	21800	0
320	20230605	132200	168476750	21800	21800	21800	21800	0
321	20230605	132100	168476750	21800	21800	21800	21800	50
322	20230605	132000	167386750	21800	21800	21800	21800	0
323	20230605	131900	167386750	21800	21800	21800	21800	0
324	20230605	131800	167386750	21800	21800	21800	21800	0
325	20230605	131700	167386750	21800	21800	21800	21800	0
326	20230605	131600	167386750	21800	21800	21800	21800	0
327	20230605	131500	167386750	21800	21800	21800	21800	0
328	20230605	131400	167386750	21800	21800	21800	21800	0
329	20230605	131300	167386750	21800	21800	21800	21800	0
330	20230605	131200	167386750	21800	21800	21800	21800	0
331	20230605	131100	167386750	21800	21800	21800	21800	50
332	20230605	131000	166296750	21750	21750	21750	21750	0
333	20230605	130900	166296750	21750	21750	21750	21750	0
334	20230605	130800	166296750	21750	21750	21750	21750	0
335	20230605	130700	166296750	21750	21750	21750	21750	0
336	20230605	130600	166296750	21750	21750	21750	21750	0
337	20230605	130500	166296750	21750	21750	21750	21750	0
338	20230605	130400	166296750	21750	21750	21750	21750	0
339	20230605	130300	166296750	21750	21750	21750	21750	0
340	20230605	130200	166296750	21750	21750	21750	21750	0
341	20230605	130100	166296750	21750	21750	21750	21750	0
342	20230605	130000	166296750	21750	21750	21750	21750	0
343	20230605	125900	166296750	21750	21750	21750	21750	0
344	20230605	125800	166296750	21750	21750	21750	21750	0
345	20230605	125700	166296750	21750	21750	21750	21750	181
346	20230605	125600	162360000	21750	21750	21750	21750	0
347	20230605	125500	162360000	21750	21750	21750	21750	0
348	20230605	125400	162360000	21750	21750	21750	21750	0
349	20230605	125300	162360000	21750	21750	21750	21750	0
350	20230605	125200	162360000	21750	21750	21750	21750	50
351	20230605	125100	161272500	21750	21750	21750	21750	0
352	20230605	125000	161272500	21750	21750	21750	21750	0
353	20230605	124900	161272500	21750	21750	21750	21750	0
354	20230605	124800	161272500	21750	21750	21750	21750	0
355	20230605	124700	161272500	21750	21750	21750	21750	0
356	20230605	124600	161272500	21750	21750	21750	21750	0
357	20230605	124500	161272500	21750	21750	21750	21750	4
358	20230605	124400	161185500	21750	21750	21750	21750	14
359	20230605	124300	160881000	21750	21750	21750	21750	0
360	20230605	124200	160881000	21750	21750	21750	21750	11
361	20230605	124100	160641750	21750	21750	21750	21750	0
362	20230605	124000	160641750	21750	21750	21750	21750	25
363	20230605	123900	160098000	21750	21750	21750	21750	0
364	20230605	123800	160098000	21750	21750	21750	21750	22
365	20230605	123700	159619500	21750	21750	21750	21750	0
366	20230605	123600	159619500	21750	21750	21750	21750	28
367	20230605	123500	159010500	21750	21750	21750	21750	0
368	20230605	123400	159010500	21750	21750	21750	21750	67
369	20230605	123300	157553250	21750	21750	21750	21750	0
370	20230605	123200	157553250	21750	21750	21750	21750	276
371	20230605	123100	151550250	21850	21850	21850	21850	0
372	20230605	123000	151550250	21850	21850	21850	21850	0
373	20230605	122900	151550250	21850	21850	21850	21850	0
374	20230605	122800	151550250	21850	21850	21850	21850	0
375	20230605	122700	151550250	21850	21850	21850	21850	0
376	20230605	122600	151550250	21850	21850	21850	21850	0
377	20230605	122500	151550250	21850	21850	21850	21850	0
378	20230605	122400	151550250	21850	21850	21850	21850	0
379	20230605	122300	151550250	21850	21850	21850	21850	0
380	20230605	122200	151550250	21850	21850	21850	21850	0
381	20230605	122100	151550250	21850	21850	21850	21850	0
382	20230605	122000	151550250	21850	21850	21850	21850	0
383	20230605	121900	151550250	21850	21850	21850	21850	0
384	20230605	121800	151550250	21850	21850	21850	21850	0
385	20230605	121700	151550250	21850	21850	21850	21850	0
386	20230605	121600	151550250	21850	21850	21850	21850	0
387	20230605	121500	151550250	21850	21850	21850	21850	0
388	20230605	121400	151550250	21850	21850	21850	21850	0
389	20230605	121300	151550250	21850	21850	21850	21850	0
390	20230605	121200	151550250	21850	21850	21850	21850	0
391	20230605	121100	151550250	21850	21850	21850	21850	0
392	20230605	121000	151550250	21850	21750	21850	21750	3
393	20230605	120900	151484850	21800	21800	21800	21800	101
394	20230605	120800	149283050	21800	21800	21800	21800	0
395	20230605	120700	149283050	21800	21800	21800	21800	0
396	20230605	120600	149283050	21800	21800	21800	21800	0
397	20230605	120500	149283050	21800	21800	21800	21800	0
398	20230605	120400	149283050	21800	21800	21800	21800	0
399	20230605	120300	149283050	21800	21800	21800	21800	0
400	20230605	120200	149283050	21800	21800	21800	21800	0
401	20230605	120100	149283050	21800	21800	21800	21800	0
402	20230605	120000	149283050	21800	21800	21800	21800	0
403	20230605	115900	149283050	21800	21800	21800	21800	91
404	20230605	115800	147299250	21750	21750	21750	21750	0
405	20230605	115700	147299250	21750	21750	21750	21750	0
406	20230605	115600	147299250	21750	21750	21750	21750	2
407	20230605	115500	147255750	21750	21750	21750	21750	0
408	20230605	115400	147255750	21750	21750	21750	21750	0
409	20230605	115300	147255750	21750	21750	21750	21750	50
410	20230605	115200	146168250	21750	21750	21750	21750	0
411	20230605	115100	146168250	21750	21750	21750	21750	1
412	20230605	115000	146146500	21750	21750	21750	21750	0
413	20230605	114900	146146500	21750	21750	21750	21750	0
414	20230605	114800	146146500	21750	21750	21750	21750	0
415	20230605	114700	146146500	21750	21750	21750	21750	0
416	20230605	114600	146146500	21750	21750	21750	21750	0
417	20230605	114500	146146500	21750	21750	21750	21750	0
418	20230605	114400	146146500	21750	21750	21750	21750	0
419	20230605	114300	146146500	21750	21750	21750	21750	0
420	20230605	114200	146146500	21750	21750	21750	21750	0
421	20230605	114100	146146500	21750	21750	21750	21750	0
422	20230605	114000	146146500	21750	21750	21750	21750	1
423	20230605	113900	146124750	21750	21750	21750	21750	0
424	20230605	113800	146124750	21750	21750	21750	21750	0
425	20230605	113700	146124750	21750	21750	21750	21750	0
426	20230605	113600	146124750	21750	21750	21750	21750	0
427	20230605	113500	146124750	21750	21750	21750	21750	0
428	20230605	113400	146124750	21750	21750	21750	21750	0
429	20230605	113300	146124750	21750	21750	21750	21750	100
430	20230605	113200	143949750	21700	21700	21700	21700	0
431	20230605	113100	143949750	21700	21700	21700	21700	0
432	20230605	113000	143949750	21700	21700	21700	21700	0
433	20230605	112900	143949750	21700	21700	21700	21700	3
434	20230605	112800	143884650	21800	21800	21800	21800	0
435	20230605	112700	143884650	21800	21800	21800	21800	0
436	20230605	112600	143884650	21800	21800	21800	21800	0
437	20230605	112500	143884650	21800	21800	21800	21800	0
438	20230605	112400	143884650	21800	21800	21800	21800	0
439	20230605	112300	143884650	21800	21800	21800	21800	0
440	20230605	112200	143884650	21800	21800	21800	21800	0
441	20230605	112100	143884650	21800	21800	21800	21800	0
442	20230605	112000	143884650	21800	21800	21800	21800	0
443	20230605	111900	143884650	21800	21800	21800	21800	0
444	20230605	111800	143884650	21800	21800	21800	21800	0
445	20230605	111700	143884650	21800	21800	21800	21800	0
446	20230605	111600	143884650	21800	21800	21800	21800	0
447	20230605	111500	143884650	21800	21800	21800	21800	0
448	20230605	111400	143884650	21800	21800	21800	21800	0
449	20230605	111300	143884650	21800	21800	21800	21800	0
450	20230605	111200	143884650	21800	21800	21800	21800	0
451	20230605	111100	143884650	21800	21800	21800	21800	0
452	20230605	111000	143884650	21800	21800	21800	21800	1
453	20230605	110900	143862850	21800	21800	21800	21800	0
454	20230605	110800	143862850	21800	21800	21800	21800	0
455	20230605	110700	143862850	21800	21800	21800	21800	0
456	20230605	110600	143862850	21800	21800	21800	21800	0
457	20230605	110500	143862850	21800	21800	21800	21800	0
458	20230605	110400	143862850	21800	21800	21800	21800	0
459	20230605	110300	143862850	21800	21800	21800	21800	0
460	20230605	110200	143862850	21800	21800	21800	21800	0
461	20230605	110100	143862850	21800	21800	21800	21800	0
462	20230605	110000	143862850	21800	21800	21800	21800	0
463	20230605	105900	143862850	21800	21800	21800	21800	0
464	20230605	105800	143862850	21800	21800	21800	21800	0
465	20230605	105700	143862850	21800	21800	21800	21800	0
466	20230605	105600	143862850	21800	21800	21800	21800	0
467	20230605	105500	143862850	21800	21800	21800	21800	0
468	20230605	105400	143862850	21800	21800	21800	21800	0
469	20230605	105300	143862850	21800	21800	21800	21800	2
470	20230605	105200	143819250	21700	21700	21700	21700	0
471	20230605	105100	143819250	21700	21700	21700	21700	0
472	20230605	105000	143819250	21700	21700	21700	21700	0
473	20230605	104900	143819250	21700	21700	21700	21700	0
474	20230605	104800	143819250	21700	21700	21700	21700	0
475	20230605	104700	143819250	21700	21700	21700	21700	30
476	20230605	104600	143168250	21700	21700	21700	21700	0
477	20230605	104500	143168250	21700	21700	21700	21700	0
478	20230605	104400	143168250	21700	21700	21700	21700	0
479	20230605	104300	143168250	21700	21700	21700	21700	0
480	20230605	104200	143168250	21700	21700	21700	21700	0
481	20230605	104100	143168250	21700	21700	21700	21700	0
482	20230605	104000	143168250	21700	21700	21700	21700	0
483	20230605	103900	143168250	21700	21750	21750	21700	200
484	20230605	103800	138820800	21750	21750	21750	21750	0
485	20230605	103700	138820800	21750	21750	21750	21750	1
486	20230605	103600	138799050	21800	21800	21800	21800	0
487	20230605	103500	138799050	21800	21800	21800	21800	0
488	20230605	103400	138799050	21800	21800	21800	21800	0
489	20230605	103300	138799050	21800	21800	21800	21800	5
490	20230605	103200	138690050	21800	21800	21800	21800	1
491	20230605	103100	138668250	21750	21750	21750	21750	0
492	20230605	103000	138668250	21750	21750	21750	21750	0
493	20230605	102900	138668250	21750	21750	21750	21750	0
494	20230605	102800	138668250	21750	21750	21750	21750	0
495	20230605	102700	138668250	21750	21750	21750	21750	0
496	20230605	102600	138668250	21750	21750	21750	21750	0
497	20230605	102500	138668250	21750	21750	21750	21750	0
498	20230605	102400	138668250	21750	21750	21750	21750	0
499	20230605	102300	138668250	21750	21750	21750	21750	0
500	20230605	102200	138668250	21750	21750	21750	21750	0
501	20230605	102100	138668250	21750	21750	21750	21750	0
502	20230605	102000	138668250	21750	21750	21750	21750	0
503	20230605	101900	138668250	21750	21750	21750	21750	30
504	20230605	101800	138015750	21800	21800	21800	21800	0
505	20230605	101700	138015750	21800	21800	21800	21800	0
506	20230605	101600	138015750	21800	21800	21800	21800	0
507	20230605	101500	138015750	21800	21800	21800	21800	0
508	20230605	101400	138015750	21800	21800	21800	21800	0
509	20230605	101300	138015750	21800	21800	21800	21800	0
510	20230605	101200	138015750	21800	21800	21800	21800	5
511	20230605	101100	137906750	21800	21800	21800	21800	0
512	20230605	101000	137906750	21800	21800	21800	21800	2
513	20230605	100900	137863150	21750	21750	21750	21750	172
514	20230605	100800	134122150	21750	21750	21750	21750	0
515	20230605	100700	134122150	21750	21750	21750	21750	288
516	20230605	100600	127858150	21800	21800	21800	21800	127
517	20230605	100500	125089550	21800	21800	21800	21800	239
518	20230605	100400	119879350	21800	21800	21800	21800	0
519	20230605	100300	119879350	21800	21800	21800	21800	0
520	20230605	100200	119879350	21800	21800	21800	21800	1
521	20230605	100100	119857550	21800	21800	21800	21800	0
522	20230605	100000	119857550	21800	21800	21800	21800	0
523	20230605	095900	119857550	21800	21800	21800	21800	0
524	20230605	095800	119857550	21800	21800	21800	21800	30
525	20230605	095700	119203550	21800	21800	21800	21800	0
526	20230605	095600	119203550	21800	21800	21800	21800	10
527	20230605	095500	118985550	21800	21800	21800	21800	0
528	20230605	095400	118985550	21800	21800	21800	21800	50
529	20230605	095300	117895550	21800	21800	21800	21800	0
530	20230605	095200	117895550	21800	21800	21800	21800	20
531	20230605	095100	117459550	21900	21900	21900	21900	0
532	20230605	095000	117459550	21900	21900	21900	21900	0
533	20230605	094900	117459550	21900	21900	21900	21900	0
534	20230605	094800	117459550	21900	21900	21900	21900	0
535	20230605	094700	117459550	21900	21900	21900	21900	0
536	20230605	094600	117459550	21900	21900	21900	21900	0
537	20230605	094500	117459550	21900	21900	21900	21900	0
538	20230605	094400	117459550	21900	21900	21900	21900	0
539	20230605	094300	117459550	21900	21900	21900	21900	0
540	20230605	094200	117459550	21900	21900	21900	21900	0
541	20230605	094100	117459550	21900	21900	21900	21900	58
542	20230605	094000	116189350	21900	22000	22000	21900	4
543	20230605	093900	116101550	21900	21900	21900	21900	22
544	20230605	093800	115619750	22000	21950	22000	21900	249
545	20230605	093700	110156500	21950	21900	21950	21900	869
546	20230605	093600	91125350	21900	21900	21900	21900	1
547	20230605	093500	91103450	21900	21900	21900	21900	175
548	20230605	093400	87270950	21900	21900	21900	21900	111
549	20230605	093300	84840050	21850	21850	21850	21850	0
550	20230605	093200	84840050	21850	21850	21850	21850	1
551	20230605	093100	84818200	21800	21800	21800	21800	0
552	20230605	093000	84818200	21800	21800	21800	21800	0
553	20230605	092900	84818200	21800	21850	21850	21800	59
554	20230605	092800	83531900	21800	21800	21800	21800	91
555	20230605	092700	81548100	21800	21800	21800	21800	0
556	20230605	092600	81548100	21800	21800	21800	21800	2
557	20230605	092500	81504500	21750	21750	21750	21750	30
558	20230605	092400	80852000	21750	21750	21750	21750	0
559	20230605	092300	80852000	21750	21750	21750	21750	320
560	20230605	092200	73892000	21750	21750	21900	21750	94
561	20230605	092100	71847350	21750	21750	21750	21750	0
562	20230605	092000	71847350	21750	21800	21800	21750	50
563	20230605	091900	70759800	21800	21800	21800	21800	54
564	20230605	091800	69582600	21900	21900	21900	21900	0
565	20230605	091700	69582600	21900	21900	21900	21900	233
566	20230605	091600	64479900	21900	21800	21900	21800	2
567	20230605	091500	64436200	21800	21800	21800	21800	67
568	20230605	091400	62975600	21800	21800	21800	21800	0
569	20230605	091300	62975600	21800	21800	21800	21800	0
570	20230605	091200	62975600	21800	21800	21900	21800	323
571	20230605	091100	55932850	21850	21850	21850	21850	0
572	20230605	091000	55932850	21850	21800	21850	21800	48
573	20230605	090900	54886400	21850	21800	21850	21800	250
574	20230605	090800	49436300	21850	21800	21850	21800	2
575	20230605	090700	49392650	21850	21800	21850	21800	22
576	20230605	090600	48913000	21850	21900	21900	21850	19
577	20230605	090500	48497700	21900	21850	21900	21850	300
578	20230605	090400	41928600	21850	21850	21850	21850	0
579	20230605	090300	41928600	21850	21900	21950	21850	106
580	20230605	090200	39607200	21950	21900	21950	21900	109
581	20230605	090100	37219950	21950	21900	21950	21900	552
582	20230605	090000	25129500	21900	21900	21900	21800	1148