KissMeData/143240/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	201600	269662700	21150	21150	21150	21150	89
3	20230531	201500	269662700	21150	21150	21150	21150	0
4	20230531	201400	269662700	21150	21150	21150	21150	0
5	20230531	201300	269662700	21150	21150	21150	21150	0
6	20230531	201200	269662700	21150	21150	21150	21150	0
7	20230531	201100	269662700	21150	21150	21150	21150	0
8	20230531	201000	269662700	21150	21150	21150	21150	0
9	20230531	200900	269662700	21150	21150	21150	21150	0
10	20230531	200800	269662700	21150	21150	21150	21150	0
11	20230531	200700	269662700	21150	21150	21150	21150	0
12	20230531	200600	269662700	21150	21150	21150	21150	0
13	20230531	200500	269662700	21150	21150	21150	21150	0
14	20230531	200400	269662700	21150	21150	21150	21150	0
15	20230531	200300	269662700	21150	21150	21150	21150	0
16	20230531	200200	269662700	21150	21150	21150	21150	0
17	20230531	200100	269662700	21150	21150	21150	21150	0
18	20230531	200000	269662700	21150	21150	21150	21150	0
19	20230531	195900	269662700	21150	21150	21150	21150	0
20	20230531	195800	269662700	21150	21150	21150	21150	0
21	20230531	195700	269662700	21150	21150	21150	21150	0
22	20230531	195600	269662700	21150	21150	21150	21150	0
23	20230531	195500	269662700	21150	21150	21150	21150	0
24	20230531	195400	269662700	21150	21150	21150	21150	0
25	20230531	195300	269662700	21150	21150	21150	21150	0
26	20230531	195200	269662700	21150	21150	21150	21150	0
27	20230531	195100	269662700	21150	21150	21150	21150	0
28	20230531	195000	269662700	21150	21150	21150	21150	0
29	20230531	194900	269662700	21150	21150	21150	21150	0
30	20230531	194800	269662700	21150	21150	21150	21150	0
31	20230531	194700	269662700	21150	21150	21150	21150	0
32	20230531	194600	269662700	21150	21150	21150	21150	89
33	20230531	194500	269662700	21150	21150	21150	21150	0
34	20230531	194400	269662700	21150	21150	21150	21150	0
35	20230531	194300	269662700	21150	21150	21150	21150	0
36	20230531	194200	269662700	21150	21150	21150	21150	0
37	20230531	194100	269662700	21150	21150	21150	21150	0
38	20230531	194000	269662700	21150	21150	21150	21150	0
39	20230531	193900	269662700	21150	21150	21150	21150	0
40	20230531	193800	269662700	21150	21150	21150	21150	0
41	20230531	193700	269662700	21150	21150	21150	21150	0
42	20230531	193600	269662700	21150	21150	21150	21150	0
43	20230531	193500	269662700	21150	21150	21150	21150	0
44	20230531	193400	269662700	21150	21150	21150	21150	0
45	20230531	193300	269662700	21150	21150	21150	21150	0
46	20230531	193200	269662700	21150	21150	21150	21150	0
47	20230531	193100	269662700	21150	21150	21150	21150	0
48	20230531	193000	269662700	21150	21150	21150	21150	0
49	20230531	192900	269662700	21150	21150	21150	21150	0
50	20230531	192800	269662700	21150	21150	21150	21150	0
51	20230531	192700	269662700	21150	21150	21150	21150	0
52	20230531	192600	269662700	21150	21150	21150	21150	0
53	20230531	192500	269662700	21150	21150	21150	21150	0
54	20230531	192400	269662700	21150	21150	21150	21150	0
55	20230531	192300	269662700	21150	21150	21150	21150	0
56	20230531	192200	269662700	21150	21150	21150	21150	0
57	20230531	192100	269662700	21150	21150	21150	21150	0
58	20230531	192000	269662700	21150	21150	21150	21150	0
59	20230531	191900	269662700	21150	21150	21150	21150	0
60	20230531	191800	269662700	21150	21150	21150	21150	0
61	20230531	191700	269662700	21150	21150	21150	21150	0
62	20230531	191600	269662700	21150	21150	21150	21150	89
63	20230531	191500	269662700	21150	21150	21150	21150	0
64	20230531	191400	269662700	21150	21150	21150	21150	0
65	20230531	191300	269662700	21150	21150	21150	21150	0
66	20230531	191200	269662700	21150	21150	21150	21150	0
67	20230531	191100	269662700	21150	21150	21150	21150	0
68	20230531	191000	269662700	21150	21150	21150	21150	0
69	20230531	190900	269662700	21150	21150	21150	21150	0
70	20230531	190800	269662700	21150	21150	21150	21150	0
71	20230531	190700	269662700	21150	21150	21150	21150	0
72	20230531	190600	269662700	21150	21150	21150	21150	0
73	20230531	190500	269662700	21150	21150	21150	21150	0
74	20230531	190400	269662700	21150	21150	21150	21150	0
75	20230531	190300	269662700	21150	21150	21150	21150	0
76	20230531	190200	269662700	21150	21150	21150	21150	0
77	20230531	190100	269662700	21150	21150	21150	21150	0
78	20230531	190000	269662700	21150	21150	21150	21150	0
79	20230531	185900	269662700	21150	21150	21150	21150	0
80	20230531	185800	269662700	21150	21150	21150	21150	0
81	20230531	185700	269662700	21150	21150	21150	21150	0
82	20230531	185600	269662700	21150	21150	21150	21150	0
83	20230531	185500	269662700	21150	21150	21150	21150	0
84	20230531	185400	269662700	21150	21150	21150	21150	0
85	20230531	185300	269662700	21150	21150	21150	21150	0
86	20230531	185200	269662700	21150	21150	21150	21150	0
87	20230531	185100	269662700	21150	21150	21150	21150	0
88	20230531	185000	269662700	21150	21150	21150	21150	0
89	20230531	184900	269662700	21150	21150	21150	21150	0
90	20230531	184800	269662700	21150	21150	21150	21150	0
91	20230531	184700	269662700	21150	21150	21150	21150	0
92	20230531	184600	269662700	21150	21150	21150	21150	89
93	20230531	184500	269662700	21150	21150	21150	21150	0
94	20230531	184400	269662700	21150	21150	21150	21150	0
95	20230531	184300	269662700	21150	21150	21150	21150	0
96	20230531	184200	269662700	21150	21150	21150	21150	0
97	20230531	184100	269662700	21150	21150	21150	21150	0
98	20230531	184000	269662700	21150	21150	21150	21150	0
99	20230531	183900	269662700	21150	21150	21150	21150	0
100	20230531	183800	269662700	21150	21150	21150	21150	0
101	20230531	183700	269662700	21150	21150	21150	21150	0
102	20230531	183600	269662700	21150	21150	21150	21150	0
103	20230531	183500	269662700	21150	21150	21150	21150	0
104	20230531	183400	269662700	21150	21150	21150	21150	0
105	20230531	183300	269662700	21150	21150	21150	21150	0
106	20230531	183200	269662700	21150	21150	21150	21150	0
107	20230531	183100	269662700	21150	21150	21150	21150	0
108	20230531	183000	269662700	21150	21150	21150	21150	0
109	20230531	182900	269662700	21150	21150	21150	21150	0
110	20230531	182800	269662700	21150	21150	21150	21150	0
111	20230531	182700	269662700	21150	21150	21150	21150	0
112	20230531	182600	269662700	21150	21150	21150	21150	0
113	20230531	182500	269662700	21150	21150	21150	21150	0
114	20230531	182400	269662700	21150	21150	21150	21150	0
115	20230531	182300	269662700	21150	21150	21150	21150	0
116	20230531	182200	269662700	21150	21150	21150	21150	0
117	20230531	182100	269662700	21150	21150	21150	21150	0
118	20230531	182000	269662700	21150	21150	21150	21150	0
119	20230531	181900	269662700	21150	21150	21150	21150	0
120	20230531	181800	269662700	21150	21150	21150	21150	0
121	20230531	181700	269662700	21150	21150	21150	21150	0
122	20230531	181600	269662700	21150	21150	21150	21150	89
123	20230531	181500	269662700	21150	21150	21150	21150	0
124	20230531	181400	269662700	21150	21150	21150	21150	0
125	20230531	181300	269662700	21150	21150	21150	21150	0
126	20230531	181200	269662700	21150	21150	21150	21150	0
127	20230531	181100	269662700	21150	21150	21150	21150	0
128	20230531	181000	269662700	21150	21150	21150	21150	0
129	20230531	180900	269662700	21150	21150	21150	21150	0
130	20230531	180800	269662700	21150	21150	21150	21150	0
131	20230531	180700	269662700	21150	21150	21150	21150	0
132	20230531	180600	269662700	21150	21150	21150	21150	0
133	20230531	180500	269662700	21150	21150	21150	21150	0
134	20230531	180400	269662700	21150	21150	21150	21150	0
135	20230531	180300	269662700	21150	21150	21150	21150	0
136	20230531	180200	269662700	21150	21150	21150	21150	0
137	20230531	180100	269662700	21150	21150	21150	21150	0
138	20230531	180000	269662700	21150	21150	21150	21150	0
139	20230531	175900	269662700	21150	21150	21150	21150	0
140	20230531	175800	269662700	21150	21150	21150	21150	0
141	20230531	175700	269662700	21150	21150	21150	21150	0
142	20230531	175600	269662700	21150	21150	21150	21150	0
143	20230531	175500	269662700	21150	21150	21150	21150	0
144	20230531	175400	269662700	21150	21150	21150	21150	0
145	20230531	175300	269662700	21150	21150	21150	21150	0
146	20230531	175200	269662700	21150	21150	21150	21150	0
147	20230531	175100	269662700	21150	21150	21150	21150	0
148	20230531	175000	269662700	21150	21150	21150	21150	0
149	20230531	174900	269662700	21150	21150	21150	21150	0
150	20230531	174800	269662700	21150	21150	21150	21150	0
151	20230531	174700	269662700	21150	21150	21150	21150	0
152	20230531	174600	269662700	21150	21150	21150	21150	89
153	20230531	174500	269662700	21150	21150	21150	21150	0
154	20230531	174400	269662700	21150	21150	21150	21150	0
155	20230531	174300	269662700	21150	21150	21150	21150	0
156	20230531	174200	269662700	21150	21150	21150	21150	0
157	20230531	174100	269662700	21150	21150	21150	21150	0
158	20230531	174000	269662700	21150	21150	21150	21150	0
159	20230531	173900	269662700	21150	21150	21150	21150	0
160	20230531	173800	269662700	21150	21150	21150	21150	0
161	20230531	173700	269662700	21150	21150	21150	21150	0
162	20230531	173600	269662700	21150	21150	21150	21150	0
163	20230531	173500	269662700	21150	21150	21150	21150	0
164	20230531	173400	269662700	21150	21150	21150	21150	0
165	20230531	173300	269662700	21150	21150	21150	21150	0
166	20230531	173200	269662700	21150	21150	21150	21150	0
167	20230531	173100	269662700	21150	21150	21150	21150	0
168	20230531	173000	269662700	21150	21150	21150	21150	0
169	20230531	172900	269662700	21150	21150	21150	21150	0
170	20230531	172800	269662700	21150	21150	21150	21150	0
171	20230531	172700	269662700	21150	21150	21150	21150	0
172	20230531	172600	269662700	21150	21150	21150	21150	0
173	20230531	172500	269662700	21150	21150	21150	21150	0
174	20230531	172400	269662700	21150	21150	21150	21150	0
175	20230531	172300	269662700	21150	21150	21150	21150	0
176	20230531	172200	269662700	21150	21150	21150	21150	0
177	20230531	172100	269662700	21150	21150	21150	21150	0
178	20230531	172000	269662700	21150	21150	21150	21150	0
179	20230531	171900	269662700	21150	21150	21150	21150	0
180	20230531	171800	269662700	21150	21150	21150	21150	0
181	20230531	171700	269662700	21150	21150	21150	21150	0
182	20230531	171600	269662700	21150	21150	21150	21150	89
183	20230531	171500	269662700	21150	21150	21150	21150	0
184	20230531	171400	269662700	21150	21150	21150	21150	0
185	20230531	171300	269662700	21150	21150	21150	21150	0
186	20230531	171200	269662700	21150	21150	21150	21150	0
187	20230531	171100	269662700	21150	21150	21150	21150	0
188	20230531	171000	269662700	21150	21150	21150	21150	0
189	20230531	170900	269662700	21150	21150	21150	21150	0
190	20230531	170800	269662700	21150	21150	21150	21150	0
191	20230531	170700	269662700	21150	21150	21150	21150	0
192	20230531	170600	269662700	21150	21150	21150	21150	0
193	20230531	170500	269662700	21150	21150	21150	21150	0
194	20230531	170400	269662700	21150	21150	21150	21150	0
195	20230531	170300	269662700	21150	21150	21150	21150	0
196	20230531	170200	269662700	21150	21150	21150	21150	0
197	20230531	170100	269662700	21150	21150	21150	21150	0
198	20230531	170000	269662700	21150	21150	21150	21150	0
199	20230531	165900	269662700	21150	21150	21150	21150	0
200	20230531	165800	269662700	21150	21150	21150	21150	0
201	20230531	165700	269662700	21150	21150	21150	21150	0
202	20230531	165600	269662700	21150	21150	21150	21150	0
203	20230531	165500	269662700	21150	21150	21150	21150	0
204	20230531	165400	269662700	21150	21150	21150	21150	0
205	20230531	165300	269662700	21150	21150	21150	21150	0
206	20230531	165200	269662700	21150	21150	21150	21150	0
207	20230531	165100	269662700	21150	21150	21150	21150	0
208	20230531	165000	269662700	21150	21150	21150	21150	0
209	20230531	164900	269662700	21150	21150	21150	21150	0
210	20230531	164800	269662700	21150	21150	21150	21150	0
211	20230531	164700	269662700	21150	21150	21150	21150	0
212	20230531	164600	269662700	21150	21150	21150	21150	89
213	20230531	164500	269662700	21150	21150	21150	21150	0
214	20230531	164400	269662700	21150	21150	21150	21150	0
215	20230531	164300	269662700	21150	21150	21150	21150	0
216	20230531	164200	269662700	21150	21150	21150	21150	0
217	20230531	164100	269662700	21150	21150	21150	21150	0
218	20230531	164000	269662700	21150	21150	21150	21150	0
219	20230531	163900	269662700	21150	21150	21150	21150	0
220	20230531	163800	269662700	21150	21150	21150	21150	0
221	20230531	163700	269662700	21150	21150	21150	21150	0
222	20230531	163600	269662700	21150	21150	21150	21150	0
223	20230531	163500	269662700	21150	21150	21150	21150	0
224	20230531	163400	269662700	21150	21150	21150	21150	0
225	20230531	163300	269662700	21150	21150	21150	21150	0
226	20230531	163200	269662700	21150	21150	21150	21150	0
227	20230531	163100	269662700	21150	21150	21150	21150	0
228	20230531	163000	269662700	21150	21150	21150	21150	0
229	20230531	162900	269662700	21150	21150	21150	21150	0
230	20230531	162800	269662700	21150	21150	21150	21150	0
231	20230531	162700	269662700	21150	21150	21150	21150	0
232	20230531	162600	269662700	21150	21150	21150	21150	0
233	20230531	162500	269662700	21150	21150	21150	21150	0
234	20230531	162400	269662700	21150	21150	21150	21150	0
235	20230531	162300	269662700	21150	21150	21150	21150	0
236	20230531	162200	269662700	21150	21150	21150	21150	0
237	20230531	162100	269662700	21150	21150	21150	21150	0
238	20230531	162000	269662700	21150	21150	21150	21150	0
239	20230531	161900	269662700	21150	21150	21150	21150	0
240	20230531	161800	269662700	21150	21150	21150	21150	0
241	20230531	161700	269662700	21150	21150	21150	21150	0
242	20230531	161600	269662700	21150	21150	21150	21150	89
243	20230531	161500	269662700	21150	21150	21150	21150	0
244	20230531	161400	269662700	21150	21150	21150	21150	0
245	20230531	161300	269662700	21150	21150	21150	21150	0
246	20230531	161200	269662700	21150	21150	21150	21150	0
247	20230531	161100	269662700	21150	21150	21150	21150	0
248	20230531	161000	269662700	21150	21150	21150	21150	0
249	20230531	160900	269662700	21150	21150	21150	21150	0
250	20230531	160800	269662700	21150	21150	21150	21150	0
251	20230531	160700	269662700	21150	21150	21150	21150	0
252	20230531	160600	269662700	21150	21150	21150	21150	0
253	20230531	160500	269662700	21150	21150	21150	21150	0
254	20230531	160400	269662700	21150	21150	21150	21150	0
255	20230531	160300	269662700	21150	21150	21150	21150	0
256	20230531	160200	269662700	21150	21150	21150	21150	0
257	20230531	160100	269662700	21150	21150	21150	21150	0
258	20230531	160000	269662700	21150	21150	21150	21150	0
259	20230531	155900	269662700	21150	21150	21150	21150	0
260	20230531	155800	269662700	21150	21150	21150	21150	0
261	20230531	155700	269662700	21150	21150	21150	21150	0
262	20230531	155600	269662700	21150	21150	21150	21150	0
263	20230531	155500	269662700	21150	21150	21150	21150	0
264	20230531	155400	269662700	21150	21150	21150	21150	0
265	20230531	155300	269662700	21150	21150	21150	21150	0
266	20230531	155200	269662700	21150	21150	21150	21150	0
267	20230531	155100	269662700	21150	21150	21150	21150	0
268	20230531	155000	269662700	21150	21150	21150	21150	0
269	20230531	154900	269662700	21150	21150	21150	21150	0
270	20230531	154800	269662700	21150	21150	21150	21150	0
271	20230531	154700	269662700	21150	21150	21150	21150	0
272	20230531	154600	269662700	21150	21150	21150	21150	89
273	20230531	154500	269662700	21150	21150	21150	21150	0
274	20230531	154400	269662700	21150	21150	21150	21150	0
275	20230531	154300	269662700	21150	21150	21150	21150	0
276	20230531	154200	269662700	21150	21150	21150	21150	0
277	20230531	154100	269662700	21150	21150	21150	21150	0
278	20230531	154000	269662700	21150	21150	21150	21150	0
279	20230531	153900	269662700	21150	21150	21150	21150	0
280	20230531	153800	269662700	21150	21150	21150	21150	0
281	20230531	153700	269662700	21150	21150	21150	21150	0
282	20230531	153600	269662700	21150	21150	21150	21150	0
283	20230531	153500	269662700	21150	21150	21150	21150	0
284	20230531	153400	269662700	21150	21150	21150	21150	0
285	20230531	153300	269662700	21150	21150	21150	21150	0
286	20230531	153200	269662700	21150	21150	21150	21150	0
287	20230531	153100	269662700	21150	21150	21150	21150	0
288	20230531	153000	269662700	21150	21150	21150	21150	89
289	20230531	152900	267780350	21100	21100	21100	21100	0
290	20230531	152800	267780350	21100	21100	21100	21100	0
291	20230531	152700	267780350	21100	21100	21100	21100	0
292	20230531	152600	267780350	21100	21100	21100	21100	0
293	20230531	152500	267780350	21100	21100	21100	21100	0
294	20230531	152400	267780350	21100	21100	21100	21100	0
295	20230531	152300	267780350	21100	21100	21100	21100	0
296	20230531	152200	267780350	21100	21100	21100	21100	0
297	20230531	152100	267780350	21100	21100	21100	21100	0
298	20230531	152000	267780350	21100	21100	21100	21100	0
299	20230531	151900	267780350	21100	21100	21100	21100	35
300	20230531	151800	267041850	21100	21150	21150	21100	52
301	20230531	151700	265942150	21100	21100	21100	21100	0
302	20230531	151600	265942150	21100	21100	21100	21100	2
303	20230531	151500	265899950	21100	21100	21100	21100	1
304	20230531	151400	265878850	21150	21150	21150	21150	1
305	20230531	151300	265857700	21100	21150	21150	21100	4
306	20230531	151200	265773200	21150	21150	21150	21150	0
307	20230531	151100	265773200	21150	21150	21150	21150	6
308	20230531	151000	265646300	21100	21100	21100	21100	6
309	20230531	150900	265519700	21150	21150	21150	21150	10
310	20230531	150800	265308200	21150	21150	21150	21150	162
311	20230531	150700	261881900	21150	21150	21150	21150	0
312	20230531	150600	261881900	21150	21150	21150	21150	2
313	20230531	150500	261839600	21150	21150	21150	21150	8
314	20230531	150400	261670400	21150	21100	21150	21100	279
315	20230531	150300	255773500	21100	21100	21100	21100	220
316	20230531	150200	251131500	21100	21100	21100	21100	100
317	20230531	150100	249021500	21100	21100	21100	21100	0
318	20230531	150000	249021500	21100	21100	21100	21100	2
319	20230531	145900	248979300	21100	21100	21100	21100	0
320	20230531	145800	248979300	21100	21100	21100	21100	100
321	20230531	145700	246869300	21050	21050	21050	21050	11
322	20230531	145600	246637750	21100	21100	21100	21100	5
323	20230531	145500	246532250	21100	21100	21100	21100	0
324	20230531	145400	246532250	21100	21100	21100	21100	1
325	20230531	145300	246511150	21100	21100	21100	21100	5
326	20230531	145200	246405650	21100	21100	21100	21100	2
327	20230531	145100	246363450	21100	21100	21100	21100	1
328	20230531	145000	246342350	21100	21100	21100	21100	1
329	20230531	144900	246321250	21050	21050	21050	21050	0
330	20230531	144800	246321250	21050	21050	21050	21050	179
331	20230531	144700	242553300	21050	21050	21050	21050	50
332	20230531	144600	241500800	21050	21050	21050	21050	329
333	20230531	144500	234575350	21100	21100	21100	21100	1
334	20230531	144400	234554250	21100	21100	21100	21100	0
335	20230531	144300	234554250	21100	21100	21100	21100	0
336	20230531	144200	234554250	21100	21100	21100	21100	1
337	20230531	144100	234533150	21100	21100	21100	21100	3
338	20230531	144000	234469850	21100	21100	21100	21100	0
339	20230531	143900	234469850	21100	21100	21100	21100	0
340	20230531	143800	234469850	21100	21100	21100	21100	0
341	20230531	143700	234469850	21100	21100	21100	21100	0
342	20230531	143600	234469850	21100	21100	21100	21100	0
343	20230531	143500	234469850	21100	21100	21100	21100	1
344	20230531	143400	234448750	21050	21050	21050	21050	0
345	20230531	143300	234448750	21050	21050	21050	21050	0
346	20230531	143200	234448750	21050	21050	21050	21050	0
347	20230531	143100	234448750	21050	21050	21050	21050	1
348	20230531	143000	234427700	21050	21100	21100	21050	71
349	20230531	142900	232929650	21100	21100	21100	21100	0
350	20230531	142800	232929650	21100	21100	21100	21100	0
351	20230531	142700	232929650	21100	21100	21100	21100	5
352	20230531	142600	232824150	21100	21100	21100	21100	2
353	20230531	142500	232781950	21100	21100	21100	21100	2
354	20230531	142400	232739750	21100	21100	21100	21100	0
355	20230531	142300	232739750	21100	21100	21100	21100	0
356	20230531	142200	232739750	21100	21100	21100	21100	0
357	20230531	142100	232739750	21100	21100	21100	21100	6
358	20230531	142000	232613150	21100	21100	21100	21100	1
359	20230531	141900	232592050	21100	21100	21100	21100	0
360	20230531	141800	232592050	21100	21100	21100	21100	0
361	20230531	141700	232592050	21100	21100	21100	21100	1
362	20230531	141600	232570950	21100	21100	21100	21100	0
363	20230531	141500	232570950	21100	21100	21100	21100	0
364	20230531	141400	232570950	21100	21100	21100	21100	0
365	20230531	141300	232570950	21100	21100	21100	21100	0
366	20230531	141200	232570950	21100	21100	21100	21100	1025
367	20230531	141100	210943450	21100	21100	21100	21100	0
368	20230531	141000	210943450	21100	21100	21100	21100	0
369	20230531	140900	210943450	21100	21100	21100	21100	50
370	20230531	140800	209888450	21050	21050	21050	21050	0
371	20230531	140700	209888450	21050	21050	21050	21050	0
372	20230531	140600	209888450	21050	21050	21050	21050	447
373	20230531	140500	200479100	21050	21050	21050	21050	0
374	20230531	140400	200479100	21050	21050	21050	21050	0
375	20230531	140300	200479100	21050	21050	21050	21050	0
376	20230531	140200	200479100	21050	21050	21050	21050	0
377	20230531	140100	200479100	21050	21050	21050	21050	0
378	20230531	140000	200479100	21050	21050	21050	21050	0
379	20230531	135900	200479100	21050	21050	21050	21050	119
380	20230531	135800	197974150	21100	21100	21100	21100	2
381	20230531	135700	197931950	21100	21100	21100	21100	0
382	20230531	135600	197931950	21100	21100	21100	21100	0
383	20230531	135500	197931950	21100	21100	21100	21100	0
384	20230531	135400	197931950	21100	21100	21100	21100	0
385	20230531	135300	197931950	21100	21100	21100	21100	0
386	20230531	135200	197931950	21100	21100	21100	21100	0
387	20230531	135100	197931950	21100	21100	21100	21100	0
388	20230531	135000	197931950	21100	21100	21100	21100	0
389	20230531	134900	197931950	21100	21100	21100	21100	0
390	20230531	134800	197931950	21100	21100	21100	21100	10
391	20230531	134700	197720950	21100	21100	21100	21100	0
392	20230531	134600	197720950	21100	21100	21100	21100	0
393	20230531	134500	197720950	21100	21100	21100	21100	1
394	20230531	134400	197699850	21100	21100	21100	21100	0
395	20230531	134300	197699850	21100	21100	21100	21100	0
396	20230531	134200	197699850	21100	21100	21100	21100	0
397	20230531	134100	197699850	21100	21100	21100	21100	0
398	20230531	134000	197699850	21100	21100	21100	21100	9
399	20230531	133900	197509950	21100	21100	21100	21100	0
400	20230531	133800	197509950	21100	21100	21100	21100	0
401	20230531	133700	197509950	21100	21100	21100	21100	23
402	20230531	133600	197024650	21100	21100	21100	21100	4
403	20230531	133500	196940250	21100	21100	21100	21100	0
404	20230531	133400	196940250	21100	21100	21100	21100	0
405	20230531	133300	196940250	21100	21100	21100	21100	1
406	20230531	133200	196919150	21100	21100	21100	21100	50
407	20230531	133100	195864150	21050	21050	21050	21050	0
408	20230531	133000	195864150	21050	21050	21050	21050	0
409	20230531	132900	195864150	21050	21050	21050	21050	0
410	20230531	132800	195864150	21050	21050	21050	21050	0
411	20230531	132700	195864150	21050	21050	21050	21050	0
412	20230531	132600	195864150	21050	21050	21050	21050	0
413	20230531	132500	195864150	21050	21150	21150	21050	8
414	20230531	132400	195695350	21150	21150	21150	21150	0
415	20230531	132300	195695350	21150	21100	21150	21100	200
416	20230531	132200	191469900	21050	21050	21050	21050	100
417	20230531	132100	189364900	21100	21100	21100	21100	0
418	20230531	132000	189364900	21100	21100	21100	21100	1
419	20230531	131900	189343800	21100	21100	21100	21100	0
420	20230531	131800	189343800	21100	21100	21100	21100	10
421	20230531	131700	189132800	21100	21100	21100	21100	0
422	20230531	131600	189132800	21100	21100	21100	21100	73
423	20230531	131500	187592500	21100	21100	21100	21100	5
424	20230531	131400	187487000	21150	21150	21150	21150	0
425	20230531	131300	187487000	21150	21150	21150	21150	1
426	20230531	131200	187465850	21150	21150	21150	21150	1
427	20230531	131100	187444700	21150	21150	21150	21150	0
428	20230531	131000	187444700	21150	21150	21150	21150	16
429	20230531	130900	187106300	21150	21150	21150	21150	0
430	20230531	130800	187106300	21150	21150	21150	21150	0
431	20230531	130700	187106300	21150	21150	21150	21150	0
432	20230531	130600	187106300	21150	21150	21150	21150	0
433	20230531	130500	187106300	21150	21150	21150	21150	0
434	20230531	130400	187106300	21150	21100	21150	21100	45
435	20230531	130300	186155800	21100	21100	21100	21100	4
436	20230531	130200	186071400	21100	21100	21100	21100	0
437	20230531	130100	186071400	21100	21100	21100	21100	0
438	20230531	130000	186071400	21100	21100	21100	21100	26
439	20230531	125900	185522800	21100	21100	21100	21100	0
440	20230531	125800	185522800	21100	21100	21100	21100	0
441	20230531	125700	185522800	21100	21100	21100	21100	0
442	20230531	125600	185522800	21100	21100	21100	21100	90
443	20230531	125500	183623800	21100	21100	21100	21100	0
444	20230531	125400	183623800	21100	21100	21100	21100	89
445	20230531	125300	181745900	21050	21050	21050	21050	1
446	20230531	125200	181724850	21050	21050	21050	21050	0
447	20230531	125100	181724850	21050	21050	21050	21050	3
448	20230531	125000	181661700	21050	21050	21050	21050	0
449	20230531	124900	181661700	21050	21050	21050	21050	0
450	20230531	124800	181661700	21050	21050	21050	21050	0
451	20230531	124700	181661700	21050	21050	21050	21050	0
452	20230531	124600	181661700	21050	21050	21050	21050	0
453	20230531	124500	181661700	21050	21050	21050	21050	0
454	20230531	124400	181661700	21050	21050	21050	21050	0
455	20230531	124300	181661700	21050	21050	21050	21050	10
456	20230531	124200	181451200	21050	21050	21050	21050	0
457	20230531	124100	181451200	21050	21050	21050	21050	0
458	20230531	124000	181451200	21050	21050	21050	21050	0
459	20230531	123900	181451200	21050	21050	21050	21050	0
460	20230531	123800	181451200	21050	21050	21050	21050	0
461	20230531	123700	181451200	21050	21050	21050	21050	50
462	20230531	123600	180398700	21100	21050	21100	21050	379
463	20230531	123500	172420500	21100	21100	21100	21100	0
464	20230531	123400	172420500	21100	21100	21100	21100	1
465	20230531	123300	172399400	21050	21050	21050	21050	0
466	20230531	123200	172399400	21050	21050	21050	21050	4
467	20230531	123100	172315200	21100	21100	21100	21100	0
468	20230531	123000	172315200	21100	21100	21100	21100	0
469	20230531	122900	172315200	21100	21100	21100	21100	0
470	20230531	122800	172315200	21100	21100	21100	21100	3
471	20230531	122700	172251900	21100	21100	21100	21100	0
472	20230531	122600	172251900	21100	21100	21100	21100	31
473	20230531	122500	171597800	21100	21100	21100	21100	15
474	20230531	122400	171281300	21100	21100	21100	21100	20
475	20230531	122300	170859300	21100	21100	21100	21100	0
476	20230531	122200	170859300	21100	21100	21100	21100	0
477	20230531	122100	170859300	21100	21100	21100	21100	0
478	20230531	122000	170859300	21100	21100	21100	21100	0
479	20230531	121900	170859300	21100	21100	21100	21100	0
480	20230531	121800	170859300	21100	21100	21100	21100	0
481	20230531	121700	170859300	21100	21100	21100	21100	0
482	20230531	121600	170859300	21100	21100	21100	21100	0
483	20230531	121500	170859300	21100	21150	21150	21100	266
484	20230531	121400	165244200	21150	21150	21150	21150	0
485	20230531	121300	165244200	21150	21150	21150	21150	12
486	20230531	121200	164990400	21100	21100	21100	21100	0
487	20230531	121100	164990400	21100	21100	21100	21100	0
488	20230531	121000	164990400	21100	21100	21100	21100	279
489	20230531	120900	159103500	21150	21150	21150	21150	0
490	20230531	120800	159103500	21150	21150	21150	21150	0
491	20230531	120700	159103500	21150	21150	21150	21150	0
492	20230531	120600	159103500	21150	21150	21150	21150	0
493	20230531	120500	159103500	21150	21150	21150	21150	229
494	20230531	120400	154260150	21150	21150	21150	21150	0
495	20230531	120300	154260150	21150	21150	21150	21150	71
496	20230531	120200	152758500	21150	21150	21150	21150	1
497	20230531	120100	152737350	21100	21100	21100	21100	0
498	20230531	120000	152737350	21100	21100	21100	21100	0
499	20230531	115900	152737350	21100	21100	21100	21100	0
500	20230531	115800	152737350	21100	21100	21100	21100	0
501	20230531	115700	152737350	21100	21100	21100	21100	18
502	20230531	115600	152357550	21100	21100	21100	21100	0
503	20230531	115500	152357550	21100	21100	21100	21100	0
504	20230531	115400	152357550	21100	21100	21100	21100	0
505	20230531	115300	152357550	21100	21100	21100	21100	0
506	20230531	115200	152357550	21100	21100	21100	21100	0
507	20230531	115100	152357550	21100	21100	21100	21100	0
508	20230531	115000	152357550	21100	21100	21100	21100	0
509	20230531	114900	152357550	21100	21100	21100	21100	0
510	20230531	114800	152357550	21100	21100	21100	21100	0
511	20230531	114700	152357550	21100	21100	21100	21100	0
512	20230531	114600	152357550	21100	21100	21100	21100	0
513	20230531	114500	152357550	21100	21100	21100	21100	0
514	20230531	114400	152357550	21100	21100	21100	21100	0
515	20230531	114300	152357550	21100	21100	21100	21100	0
516	20230531	114200	152357550	21100	21100	21100	21100	65
517	20230531	114100	150986050	21100	21100	21100	21100	1
518	20230531	114000	150964950	21100	21100	21100	21100	50
519	20230531	113900	149909950	21100	21100	21100	21100	1
520	20230531	113800	149888850	21100	21100	21100	21100	3
521	20230531	113700	149825550	21100	21100	21100	21100	0
522	20230531	113600	149825550	21100	21100	21100	21100	0
523	20230531	113500	149825550	21100	21100	21100	21100	0
524	20230531	113400	149825550	21100	21100	21100	21100	0
525	20230531	113300	149825550	21100	21100	21100	21100	0
526	20230531	113200	149825550	21100	21100	21100	21100	0
527	20230531	113100	149825550	21100	21100	21100	21100	1
528	20230531	113000	149804450	21100	21100	21100	21100	0
529	20230531	112900	149804450	21100	21100	21100	21100	0
530	20230531	112800	149804450	21100	21100	21100	21100	0
531	20230531	112700	149804450	21100	21100	21100	21100	1
532	20230531	112600	149783350	21100	21100	21100	21100	189
533	20230531	112500	145795450	21100	21100	21100	21100	0
534	20230531	112400	145795450	21100	21100	21100	21100	0
535	20230531	112300	145795450	21100	21100	21150	21050	143
536	20230531	112200	142779600	21100	21100	21100	21100	21
537	20230531	112100	142336500	21050	21050	21050	21050	0
538	20230531	112000	142336500	21050	21050	21050	21050	0
539	20230531	111900	142336500	21050	21050	21050	21050	0
540	20230531	111800	142336500	21050	21050	21050	21050	0
541	20230531	111700	142336500	21050	21050	21050	21050	0
542	20230531	111600	142336500	21050	21050	21050	21050	59
543	20230531	111500	141094550	21000	21000	21000	21000	0
544	20230531	111400	141094550	21000	21000	21000	21000	0
545	20230531	111300	141094550	21000	21000	21000	21000	35
546	20230531	111200	140359550	21000	21000	21000	21000	224
547	20230531	111100	135655550	21000	21000	21000	21000	6
548	20230531	111000	135529550	20950	21000	21000	20950	15
549	20230531	110900	135215200	20950	20950	20950	20950	50
550	20230531	110800	134167700	20950	21000	21000	20950	21
551	20230531	110700	133727700	21000	20950	21000	20950	24
552	20230531	110600	133224850	20950	21000	21000	20950	30
553	20230531	110500	132595850	20950	20900	20950	20900	27
554	20230531	110400	132030900	20950	20950	21000	20950	41
555	20230531	110300	131171900	20950	20950	20950	20950	46
556	20230531	110200	130208200	20950	20950	21000	20900	215
557	20230531	110100	125701500	20950	21100	21200	20950	363
558	20230531	110000	118074950	21000	21000	21100	20950	177
559	20230531	105900	114356200	21050	21150	21150	21000	1034
560	20230531	105800	92621500	21050	21100	21100	21050	130
561	20230531	105700	89882900	21050	21100	21100	21050	57
562	20230531	105600	88682750	21100	21100	21200	21050	542
563	20230531	105500	77246100	21150	21150	21150	21150	101
564	20230531	105400	75109950	21150	21150	21150	21150	0
565	20230531	105300	75109950	21150	21150	21150	21150	83
566	20230531	105200	73354500	21200	21200	21200	21200	0
567	20230531	105100	73354500	21200	21200	21200	21200	0
568	20230531	105000	73354500	21200	21200	21200	21200	10
569	20230531	104900	73142500	21200	21200	21200	21200	6
570	20230531	104800	73015300	21200	21200	21200	21200	0
571	20230531	104700	73015300	21200	21200	21200	21200	92
572	20230531	104600	71064900	21250	21250	21250	21250	4
573	20230531	104500	70979900	21250	21350	21350	21250	294
574	20230531	104400	64730200	21350	21350	21350	21350	36
575	20230531	104300	63961600	21350	21350	21350	21350	0
576	20230531	104200	63961600	21350	21350	21350	21350	0
577	20230531	104100	63961600	21350	21350	21350	21350	0
578	20230531	104000	63961600	21350	21350	21350	21350	0
579	20230531	103900	63961600	21350	21350	21350	21350	0
580	20230531	103800	63961600	21350	21350	21350	21350	1
581	20230531	103700	63940250	21350	21350	21350	21350	1
582	20230531	103600	63918900	21350	21350	21350	21350	0
583	20230531	103500	63918900	21350	21350	21350	21350	0
584	20230531	103400	63918900	21350	21350	21350	21350	0
585	20230531	103300	63918900	21350	21350	21350	21350	4
586	20230531	103200	63833500	21350	21350	21350	21350	0
587	20230531	103100	63833500	21350	21350	21350	21350	2
588	20230531	103000	63790800	21350	21350	21350	21350	0
589	20230531	102900	63790800	21350	21350	21350	21350	20
590	20230531	102800	63363800	21350	21350	21350	21350	0
591	20230531	102700	63363800	21350	21350	21350	21350	0
592	20230531	102600	63363800	21350	21350	21350	21350	0
593	20230531	102500	63363800	21350	21350	21350	21350	0
594	20230531	102400	63363800	21350	21350	21350	21350	0
595	20230531	102300	63363800	21350	21350	21350	21350	1
596	20230531	102200	63342450	21350	21350	21350	21350	4
597	20230531	102100	63257050	21350	21350	21350	21350	0
598	20230531	102000	63257050	21350	21350	21350	21350	0
599	20230531	101900	63257050	21350	21350	21350	21350	0
600	20230531	101800	63257050	21350	21350	21350	21350	0
601	20230531	101700	63257050	21350	21350	21350	21350	0
602	20230531	101600	63257050	21350	21350	21350	21350	0
603	20230531	101500	63257050	21350	21350	21350	21350	0
604	20230531	101400	63257050	21350	21350	21350	21350	0
605	20230531	101300	63257050	21350	21350	21350	21350	0
606	20230531	101200	63257050	21350	21350	21350	21350	4
607	20230531	101100	63171650	21350	21350	21350	21350	2
608	20230531	101000	63128950	21350	21350	21350	21350	0
609	20230531	100900	63128950	21350	21350	21350	21350	0
610	20230531	100800	63128950	21350	21350	21350	21350	0
611	20230531	100700	63128950	21350	21300	21350	21300	202
612	20230531	100600	58820450	21300	21300	21300	21300	0
613	20230531	100500	58820450	21300	21300	21300	21300	0
614	20230531	100400	58820450	21300	21300	21300	21300	0
615	20230531	100300	58820450	21300	21300	21300	21300	2
616	20230531	100200	58777850	21300	21300	21300	21300	0
617	20230531	100100	58777850	21300	21300	21300	21300	1
618	20230531	100000	58756550	21300	21300	21300	21300	3
619	20230531	095900	58692650	21250	21250	21250	21250	8
620	20230531	095800	58522650	21250	21200	21250	21200	253
621	20230531	095700	53156950	21200	21200	21200	21200	21
622	20230531	095600	52711750	21200	21200	21200	21200	0
623	20230531	095500	52711750	21200	21200	21200	21200	0
624	20230531	095400	52711750	21200	21200	21200	21200	1
625	20230531	095300	52690550	21200	21250	21250	21200	13
626	20230531	095200	52414850	21200	21200	21200	21200	63
627	20230531	095100	51079250	21200	21200	21200	21200	0
628	20230531	095000	51079250	21200	21250	21250	21200	1000
629	20230531	094900	29873250	21250	21250	21250	21250	0
630	20230531	094800	29873250	21250	21250	21250	21250	0
631	20230531	094700	29873250	21250	21250	21250	21250	0
632	20230531	094600	29873250	21250	21250	21250	21250	0
633	20230531	094500	29873250	21250	21250	21250	21250	0
634	20230531	094400	29873250	21250	21250	21250	21250	100
635	20230531	094300	27748250	21250	21350	21350	21250	381
636	20230531	094200	19647900	21350	21350	21350	21350	0
637	20230531	094100	19647900	21350	21350	21350	21350	0
638	20230531	094000	19647900	21350	21350	21350	21350	1
639	20230531	093900	19626550	21350	21350	21350	21350	1
640	20230531	093800	19605200	21350	21350	21350	21350	1
641	20230531	093700	19583850	21350	21350	21350	21350	22
642	20230531	093600	19114150	21350	21350	21350	21350	1
643	20230531	093500	19092800	21350	21350	21350	21350	0
644	20230531	093400	19092800	21350	21350	21350	21350	0
645	20230531	093300	19092800	21350	21350	21350	21350	0
646	20230531	093200	19092800	21350	21350	21350	21350	3
647	20230531	093100	19028750	21350	21450	21450	21350	143
648	20230531	093000	15975600	21350	21350	21350	21350	0
649	20230531	092900	15975600	21350	21350	21350	21350	51
650	20230531	092800	14886750	21350	21350	21350	21350	0
651	20230531	092700	14886750	21350	21350	21350	21350	0
652	20230531	092600	14886750	21350	21350	21350	21350	0
653	20230531	092500	14886750	21350	21350	21350	21350	0
654	20230531	092400	14886750	21350	21350	21350	21350	0
655	20230531	092300	14886750	21350	21350	21350	21350	0
656	20230531	092200	14886750	21350	21350	21350	21350	0
657	20230531	092100	14886750	21350	21350	21350	21350	0
658	20230531	092000	14886750	21350	21350	21350	21350	0
659	20230531	091900	14886750	21350	21350	21350	21350	0
660	20230531	091800	14886750	21350	21350	21350	21350	0
661	20230531	091700	14886750	21350	21350	21350	21350	1
662	20230531	091600	14865400	21350	21350	21350	21350	0
663	20230531	091500	14865400	21350	21350	21350	21350	33
664	20230531	091400	14160850	21350	21350	21350	21350	0
665	20230531	091300	14160850	21350	21350	21350	21350	133
666	20230531	091200	11321300	21600	21600	21600	21600	0
667	20230531	091100	11321300	21600	21600	21600	21600	0
668	20230531	091000	11321300	21600	21600	21600	21600	1
669	20230531	090900	11299700	21250	21400	21400	21250	416
670	20230531	090800	2427800	21500	21600	21600	21500	2
671	20230531	090700	2384700	21600	21600	21600	21600	5
672	20230531	090600	2276700	21650	21550	21650	21550	34
673	20230531	090500	1542500	21550	21550	21550	21550	24
674	20230531	090400	1025300	21350	21350	21350	21350	46
675	20230531	090300	43200	21550	21550	21550	21550	1
676	20230531	090200	21650	21650	21650	21650	21650	0
677	20230531	090100	21650	21650	21650	21650	21650	0
678	20230531	090000	21650	21650	21650	21650	21650	1