KissMeData/248170/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	201900	128101050	28600	28600	28600	28600	61
3	20230531	201800	128101050	28600	28600	28600	28600	0
4	20230531	201700	128101050	28600	28600	28600	28600	0
5	20230531	201600	128101050	28600	28600	28600	28600	0
6	20230531	201500	128101050	28600	28600	28600	28600	0
7	20230531	201400	128101050	28600	28600	28600	28600	0
8	20230531	201300	128101050	28600	28600	28600	28600	0
9	20230531	201200	128101050	28600	28600	28600	28600	0
10	20230531	201100	128101050	28600	28600	28600	28600	0
11	20230531	201000	128101050	28600	28600	28600	28600	0
12	20230531	200900	128101050	28600	28600	28600	28600	0
13	20230531	200800	128101050	28600	28600	28600	28600	0
14	20230531	200700	128101050	28600	28600	28600	28600	0
15	20230531	200600	128101050	28600	28600	28600	28600	0
16	20230531	200500	128101050	28600	28600	28600	28600	0
17	20230531	200400	128101050	28600	28600	28600	28600	0
18	20230531	200300	128101050	28600	28600	28600	28600	0
19	20230531	200200	128101050	28600	28600	28600	28600	0
20	20230531	200100	128101050	28600	28600	28600	28600	0
21	20230531	200000	128101050	28600	28600	28600	28600	0
22	20230531	195900	128101050	28600	28600	28600	28600	0
23	20230531	195800	128101050	28600	28600	28600	28600	0
24	20230531	195700	128101050	28600	28600	28600	28600	0
25	20230531	195600	128101050	28600	28600	28600	28600	0
26	20230531	195500	128101050	28600	28600	28600	28600	0
27	20230531	195400	128101050	28600	28600	28600	28600	0
28	20230531	195300	128101050	28600	28600	28600	28600	0
29	20230531	195200	128101050	28600	28600	28600	28600	0
30	20230531	195100	128101050	28600	28600	28600	28600	0
31	20230531	195000	128101050	28600	28600	28600	28600	0
32	20230531	194900	128101050	28600	28600	28600	28600	61
33	20230531	194800	128101050	28600	28600	28600	28600	0
34	20230531	194700	128101050	28600	28600	28600	28600	0
35	20230531	194600	128101050	28600	28600	28600	28600	0
36	20230531	194500	128101050	28600	28600	28600	28600	0
37	20230531	194400	128101050	28600	28600	28600	28600	0
38	20230531	194300	128101050	28600	28600	28600	28600	0
39	20230531	194200	128101050	28600	28600	28600	28600	0
40	20230531	194100	128101050	28600	28600	28600	28600	0
41	20230531	194000	128101050	28600	28600	28600	28600	0
42	20230531	193900	128101050	28600	28600	28600	28600	0
43	20230531	193800	128101050	28600	28600	28600	28600	0
44	20230531	193700	128101050	28600	28600	28600	28600	0
45	20230531	193600	128101050	28600	28600	28600	28600	0
46	20230531	193500	128101050	28600	28600	28600	28600	0
47	20230531	193400	128101050	28600	28600	28600	28600	0
48	20230531	193300	128101050	28600	28600	28600	28600	0
49	20230531	193200	128101050	28600	28600	28600	28600	0
50	20230531	193100	128101050	28600	28600	28600	28600	0
51	20230531	193000	128101050	28600	28600	28600	28600	0
52	20230531	192900	128101050	28600	28600	28600	28600	0
53	20230531	192800	128101050	28600	28600	28600	28600	0
54	20230531	192700	128101050	28600	28600	28600	28600	0
55	20230531	192600	128101050	28600	28600	28600	28600	0
56	20230531	192500	128101050	28600	28600	28600	28600	0
57	20230531	192400	128101050	28600	28600	28600	28600	0
58	20230531	192300	128101050	28600	28600	28600	28600	0
59	20230531	192200	128101050	28600	28600	28600	28600	0
60	20230531	192100	128101050	28600	28600	28600	28600	0
61	20230531	192000	128101050	28600	28600	28600	28600	0
62	20230531	191900	128101050	28600	28600	28600	28600	61
63	20230531	191800	128101050	28600	28600	28600	28600	0
64	20230531	191700	128101050	28600	28600	28600	28600	0
65	20230531	191600	128101050	28600	28600	28600	28600	0
66	20230531	191500	128101050	28600	28600	28600	28600	0
67	20230531	191400	128101050	28600	28600	28600	28600	0
68	20230531	191300	128101050	28600	28600	28600	28600	0
69	20230531	191200	128101050	28600	28600	28600	28600	0
70	20230531	191100	128101050	28600	28600	28600	28600	0
71	20230531	191000	128101050	28600	28600	28600	28600	0
72	20230531	190900	128101050	28600	28600	28600	28600	0
73	20230531	190800	128101050	28600	28600	28600	28600	0
74	20230531	190700	128101050	28600	28600	28600	28600	0
75	20230531	190600	128101050	28600	28600	28600	28600	0
76	20230531	190500	128101050	28600	28600	28600	28600	0
77	20230531	190400	128101050	28600	28600	28600	28600	0
78	20230531	190300	128101050	28600	28600	28600	28600	0
79	20230531	190200	128101050	28600	28600	28600	28600	0
80	20230531	190100	128101050	28600	28600	28600	28600	0
81	20230531	190000	128101050	28600	28600	28600	28600	0
82	20230531	185900	128101050	28600	28600	28600	28600	0
83	20230531	185800	128101050	28600	28600	28600	28600	0
84	20230531	185700	128101050	28600	28600	28600	28600	0
85	20230531	185600	128101050	28600	28600	28600	28600	0
86	20230531	185500	128101050	28600	28600	28600	28600	0
87	20230531	185400	128101050	28600	28600	28600	28600	0
88	20230531	185300	128101050	28600	28600	28600	28600	0
89	20230531	185200	128101050	28600	28600	28600	28600	0
90	20230531	185100	128101050	28600	28600	28600	28600	0
91	20230531	185000	128101050	28600	28600	28600	28600	0
92	20230531	184900	128101050	28600	28600	28600	28600	61
93	20230531	184800	128101050	28600	28600	28600	28600	0
94	20230531	184700	128101050	28600	28600	28600	28600	0
95	20230531	184600	128101050	28600	28600	28600	28600	0
96	20230531	184500	128101050	28600	28600	28600	28600	0
97	20230531	184400	128101050	28600	28600	28600	28600	0
98	20230531	184300	128101050	28600	28600	28600	28600	0
99	20230531	184200	128101050	28600	28600	28600	28600	0
100	20230531	184100	128101050	28600	28600	28600	28600	0
101	20230531	184000	128101050	28600	28600	28600	28600	0
102	20230531	183900	128101050	28600	28600	28600	28600	0
103	20230531	183800	128101050	28600	28600	28600	28600	0
104	20230531	183700	128101050	28600	28600	28600	28600	0
105	20230531	183600	128101050	28600	28600	28600	28600	0
106	20230531	183500	128101050	28600	28600	28600	28600	0
107	20230531	183400	128101050	28600	28600	28600	28600	0
108	20230531	183300	128101050	28600	28600	28600	28600	0
109	20230531	183200	128101050	28600	28600	28600	28600	0
110	20230531	183100	128101050	28600	28600	28600	28600	0
111	20230531	183000	128101050	28600	28600	28600	28600	0
112	20230531	182900	128101050	28600	28600	28600	28600	0
113	20230531	182800	128101050	28600	28600	28600	28600	0
114	20230531	182700	128101050	28600	28600	28600	28600	0
115	20230531	182600	128101050	28600	28600	28600	28600	0
116	20230531	182500	128101050	28600	28600	28600	28600	0
117	20230531	182400	128101050	28600	28600	28600	28600	0
118	20230531	182300	128101050	28600	28600	28600	28600	0
119	20230531	182200	128101050	28600	28600	28600	28600	0
120	20230531	182100	128101050	28600	28600	28600	28600	0
121	20230531	182000	128101050	28600	28600	28600	28600	0
122	20230531	181900	128101050	28600	28600	28600	28600	61
123	20230531	181800	128101050	28600	28600	28600	28600	0
124	20230531	181700	128101050	28600	28600	28600	28600	0
125	20230531	181600	128101050	28600	28600	28600	28600	0
126	20230531	181500	128101050	28600	28600	28600	28600	0
127	20230531	181400	128101050	28600	28600	28600	28600	0
128	20230531	181300	128101050	28600	28600	28600	28600	0
129	20230531	181200	128101050	28600	28600	28600	28600	0
130	20230531	181100	128101050	28600	28600	28600	28600	0
131	20230531	181000	128101050	28600	28600	28600	28600	0
132	20230531	180900	128101050	28600	28600	28600	28600	0
133	20230531	180800	128101050	28600	28600	28600	28600	0
134	20230531	180700	128101050	28600	28600	28600	28600	0
135	20230531	180600	128101050	28600	28600	28600	28600	0
136	20230531	180500	128101050	28600	28600	28600	28600	0
137	20230531	180400	128101050	28600	28600	28600	28600	0
138	20230531	180300	128101050	28600	28600	28600	28600	0
139	20230531	180200	128101050	28600	28600	28600	28600	0
140	20230531	180100	128101050	28600	28600	28600	28600	0
141	20230531	180000	128101050	28600	28600	28600	28600	0
142	20230531	175900	128101050	28600	28600	28600	28600	0
143	20230531	175800	128101050	28600	28600	28600	28600	0
144	20230531	175700	128101050	28600	28600	28600	28600	0
145	20230531	175600	128101050	28600	28600	28600	28600	0
146	20230531	175500	128101050	28600	28600	28600	28600	0
147	20230531	175400	128101050	28600	28600	28600	28600	0
148	20230531	175300	128101050	28600	28600	28600	28600	0
149	20230531	175200	128101050	28600	28600	28600	28600	0
150	20230531	175100	128101050	28600	28600	28600	28600	0
151	20230531	175000	128101050	28600	28600	28600	28600	0
152	20230531	174900	128101050	28600	28600	28600	28600	61
153	20230531	174800	128101050	28600	28600	28600	28600	0
154	20230531	174700	128101050	28600	28600	28600	28600	0
155	20230531	174600	128101050	28600	28600	28600	28600	0
156	20230531	174500	128101050	28600	28600	28600	28600	0
157	20230531	174400	128101050	28600	28600	28600	28600	0
158	20230531	174300	128101050	28600	28600	28600	28600	0
159	20230531	174200	128101050	28600	28600	28600	28600	0
160	20230531	174100	128101050	28600	28600	28600	28600	0
161	20230531	174000	128101050	28600	28600	28600	28600	0
162	20230531	173900	128101050	28600	28600	28600	28600	0
163	20230531	173800	128101050	28600	28600	28600	28600	0
164	20230531	173700	128101050	28600	28600	28600	28600	0
165	20230531	173600	128101050	28600	28600	28600	28600	0
166	20230531	173500	128101050	28600	28600	28600	28600	0
167	20230531	173400	128101050	28600	28600	28600	28600	0
168	20230531	173300	128101050	28600	28600	28600	28600	0
169	20230531	173200	128101050	28600	28600	28600	28600	0
170	20230531	173100	128101050	28600	28600	28600	28600	0
171	20230531	173000	128101050	28600	28600	28600	28600	0
172	20230531	172900	128101050	28600	28600	28600	28600	0
173	20230531	172800	128101050	28600	28600	28600	28600	0
174	20230531	172700	128101050	28600	28600	28600	28600	0
175	20230531	172600	128101050	28600	28600	28600	28600	0
176	20230531	172500	128101050	28600	28600	28600	28600	0
177	20230531	172400	128101050	28600	28600	28600	28600	0
178	20230531	172300	128101050	28600	28600	28600	28600	0
179	20230531	172200	128101050	28600	28600	28600	28600	0
180	20230531	172100	128101050	28600	28600	28600	28600	0
181	20230531	172000	128101050	28600	28600	28600	28600	0
182	20230531	171900	128101050	28600	28600	28600	28600	61
183	20230531	171800	128101050	28600	28600	28600	28600	0
184	20230531	171700	128101050	28600	28600	28600	28600	0
185	20230531	171600	128101050	28600	28600	28600	28600	0
186	20230531	171500	128101050	28600	28600	28600	28600	0
187	20230531	171400	128101050	28600	28600	28600	28600	0
188	20230531	171300	128101050	28600	28600	28600	28600	0
189	20230531	171200	128101050	28600	28600	28600	28600	0
190	20230531	171100	128101050	28600	28600	28600	28600	0
191	20230531	171000	128101050	28600	28600	28600	28600	0
192	20230531	170900	128101050	28600	28600	28600	28600	0
193	20230531	170800	128101050	28600	28600	28600	28600	0
194	20230531	170700	128101050	28600	28600	28600	28600	0
195	20230531	170600	128101050	28600	28600	28600	28600	0
196	20230531	170500	128101050	28600	28600	28600	28600	0
197	20230531	170400	128101050	28600	28600	28600	28600	0
198	20230531	170300	128101050	28600	28600	28600	28600	0
199	20230531	170200	128101050	28600	28600	28600	28600	0
200	20230531	170100	128101050	28600	28600	28600	28600	0
201	20230531	170000	128101050	28600	28600	28600	28600	0
202	20230531	165900	128101050	28600	28600	28600	28600	0
203	20230531	165800	128101050	28600	28600	28600	28600	0
204	20230531	165700	128101050	28600	28600	28600	28600	0
205	20230531	165600	128101050	28600	28600	28600	28600	0
206	20230531	165500	128101050	28600	28600	28600	28600	0
207	20230531	165400	128101050	28600	28600	28600	28600	0
208	20230531	165300	128101050	28600	28600	28600	28600	0
209	20230531	165200	128101050	28600	28600	28600	28600	0
210	20230531	165100	128101050	28600	28600	28600	28600	0
211	20230531	165000	128101050	28600	28600	28600	28600	0
212	20230531	164900	128101050	28600	28600	28600	28600	61
213	20230531	164800	128101050	28600	28600	28600	28600	0
214	20230531	164700	128101050	28600	28600	28600	28600	0
215	20230531	164600	128101050	28600	28600	28600	28600	0
216	20230531	164500	128101050	28600	28600	28600	28600	0
217	20230531	164400	128101050	28600	28600	28600	28600	0
218	20230531	164300	128101050	28600	28600	28600	28600	0
219	20230531	164200	128101050	28600	28600	28600	28600	0
220	20230531	164100	128101050	28600	28600	28600	28600	0
221	20230531	164000	128101050	28600	28600	28600	28600	0
222	20230531	163900	128101050	28600	28600	28600	28600	0
223	20230531	163800	128101050	28600	28600	28600	28600	0
224	20230531	163700	128101050	28600	28600	28600	28600	0
225	20230531	163600	128101050	28600	28600	28600	28600	0
226	20230531	163500	128101050	28600	28600	28600	28600	0
227	20230531	163400	128101050	28600	28600	28600	28600	0
228	20230531	163300	128101050	28600	28600	28600	28600	0
229	20230531	163200	128101050	28600	28600	28600	28600	0
230	20230531	163100	128101050	28600	28600	28600	28600	0
231	20230531	163000	128101050	28600	28600	28600	28600	0
232	20230531	162900	128101050	28600	28600	28600	28600	0
233	20230531	162800	128101050	28600	28600	28600	28600	0
234	20230531	162700	128101050	28600	28600	28600	28600	0
235	20230531	162600	128101050	28600	28600	28600	28600	0
236	20230531	162500	128101050	28600	28600	28600	28600	0
237	20230531	162400	128101050	28600	28600	28600	28600	0
238	20230531	162300	128101050	28600	28600	28600	28600	0
239	20230531	162200	128101050	28600	28600	28600	28600	0
240	20230531	162100	128101050	28600	28600	28600	28600	0
241	20230531	162000	128101050	28600	28600	28600	28600	0
242	20230531	161900	128101050	28600	28600	28600	28600	61
243	20230531	161800	128101050	28600	28600	28600	28600	0
244	20230531	161700	128101050	28600	28600	28600	28600	0
245	20230531	161600	128101050	28600	28600	28600	28600	0
246	20230531	161500	128101050	28600	28600	28600	28600	0
247	20230531	161400	128101050	28600	28600	28600	28600	0
248	20230531	161300	128101050	28600	28600	28600	28600	0
249	20230531	161200	128101050	28600	28600	28600	28600	0
250	20230531	161100	128101050	28600	28600	28600	28600	0
251	20230531	161000	128101050	28600	28600	28600	28600	0
252	20230531	160900	128101050	28600	28600	28600	28600	0
253	20230531	160800	128101050	28600	28600	28600	28600	0
254	20230531	160700	128101050	28600	28600	28600	28600	0
255	20230531	160600	128101050	28600	28600	28600	28600	0
256	20230531	160500	128101050	28600	28600	28600	28600	0
257	20230531	160400	128101050	28600	28600	28600	28600	0
258	20230531	160300	128101050	28600	28600	28600	28600	0
259	20230531	160200	128101050	28600	28600	28600	28600	0
260	20230531	160100	128101050	28600	28600	28600	28600	0
261	20230531	160000	128101050	28600	28600	28600	28600	0
262	20230531	155900	128101050	28600	28600	28600	28600	0
263	20230531	155800	128101050	28600	28600	28600	28600	0
264	20230531	155700	128101050	28600	28600	28600	28600	0
265	20230531	155600	128101050	28600	28600	28600	28600	0
266	20230531	155500	128101050	28600	28600	28600	28600	0
267	20230531	155400	128101050	28600	28600	28600	28600	0
268	20230531	155300	128101050	28600	28600	28600	28600	0
269	20230531	155200	128101050	28600	28600	28600	28600	0
270	20230531	155100	128101050	28600	28600	28600	28600	0
271	20230531	155000	128101050	28600	28600	28600	28600	0
272	20230531	154900	128101050	28600	28600	28600	28600	61
273	20230531	154800	128101050	28600	28600	28600	28600	0
274	20230531	154700	128101050	28600	28600	28600	28600	0
275	20230531	154600	128101050	28600	28600	28600	28600	0
276	20230531	154500	128101050	28600	28600	28600	28600	0
277	20230531	154400	128101050	28600	28600	28600	28600	0
278	20230531	154300	128101050	28600	28600	28600	28600	0
279	20230531	154200	128101050	28600	28600	28600	28600	0
280	20230531	154100	128101050	28600	28600	28600	28600	0
281	20230531	154000	128101050	28600	28600	28600	28600	0
282	20230531	153900	128101050	28600	28600	28600	28600	0
283	20230531	153800	128101050	28600	28600	28600	28600	0
284	20230531	153700	128101050	28600	28600	28600	28600	0
285	20230531	153600	128101050	28600	28600	28600	28600	0
286	20230531	153500	128101050	28600	28600	28600	28600	0
287	20230531	153400	128101050	28600	28600	28600	28600	0
288	20230531	153300	128101050	28600	28600	28600	28600	0
289	20230531	153200	128101050	28600	28600	28600	28600	0
290	20230531	153100	128101050	28600	28600	28600	28600	0
291	20230531	153000	128101050	28600	28600	28600	28600	61
292	20230531	152900	126356450	28700	28700	28700	28700	0
293	20230531	152800	126356450	28700	28700	28700	28700	0
294	20230531	152700	126356450	28700	28700	28700	28700	0
295	20230531	152600	126356450	28700	28700	28700	28700	0
296	20230531	152500	126356450	28700	28700	28700	28700	0
297	20230531	152400	126356450	28700	28700	28700	28700	0
298	20230531	152300	126356450	28700	28700	28700	28700	0
299	20230531	152200	126356450	28700	28700	28700	28700	0
300	20230531	152100	126356450	28700	28700	28700	28700	0
301	20230531	152000	126356450	28700	28700	28700	28700	0
302	20230531	151900	126356450	28700	28700	28700	28700	11
303	20230531	151800	126040750	28650	28650	28650	28650	0
304	20230531	151700	126040750	28650	28650	28650	28650	1
305	20230531	151600	126012100	28700	28700	28700	28700	17
306	20230531	151500	125524200	28650	28650	28650	28650	2
307	20230531	151400	125466900	28700	28700	28700	28700	1
308	20230531	151300	125438200	28650	28650	28650	28650	1
309	20230531	151200	125409550	28700	28700	28700	28700	0
310	20230531	151100	125409550	28700	28700	28700	28700	14
311	20230531	151000	125007750	28700	28700	28700	28700	0
312	20230531	150900	125007750	28700	28700	28700	28700	39
313	20230531	150800	123888450	28650	28650	28650	28650	0
314	20230531	150700	123888450	28650	28650	28650	28650	1
315	20230531	150600	123859800	28700	28700	28700	28700	0
316	20230531	150500	123859800	28700	28700	28700	28700	10
317	20230531	150400	123572800	28700	28700	28700	28700	1
318	20230531	150300	123544100	28700	28700	28700	28700	1
319	20230531	150200	123515400	28700	28700	28700	28700	0
320	20230531	150100	123515400	28700	28700	28700	28700	49
321	20230531	150000	122109100	28700	28600	28700	28600	2
322	20230531	145900	122051800	28700	28700	28700	28700	10
323	20230531	145800	121764800	28700	28700	28700	28700	2
324	20230531	145700	121707400	28700	28700	28700	28700	55
325	20230531	145600	120128900	28700	28700	28700	28700	1
326	20230531	145500	120100200	28700	28700	28700	28700	0
327	20230531	145400	120100200	28700	28700	28700	28700	1
328	20230531	145300	120071500	28700	28700	28700	28700	0
329	20230531	145200	120071500	28700	28700	28700	28700	0
330	20230531	145100	120071500	28700	28700	28700	28700	0
331	20230531	145000	120071500	28700	28700	28700	28700	0
332	20230531	144900	120071500	28700	28700	28700	28700	0
333	20230531	144800	120071500	28700	28700	28700	28700	0
334	20230531	144700	120071500	28700	28700	28700	28700	42
335	20230531	144600	118866100	28700	28700	28700	28700	10
336	20230531	144500	118579100	28700	28700	28700	28700	0
337	20230531	144400	118579100	28700	28700	28700	28700	0
338	20230531	144300	118579100	28700	28700	28700	28700	10
339	20230531	144200	118292100	28700	28650	28700	28650	253
340	20230531	144100	111033500	28650	28650	28650	28650	30
341	20230531	144000	110174000	28650	28650	28650	28650	168
342	20230531	143900	105360800	28600	28600	28600	28600	1
343	20230531	143800	105332200	28650	28650	28650	28650	10
344	20230531	143700	105045700	28650	28650	28650	28650	1
345	20230531	143600	105017050	28650	28650	28650	28650	0
346	20230531	143500	105017050	28650	28650	28650	28650	7
347	20230531	143400	104816500	28650	28650	28650	28650	0
348	20230531	143300	104816500	28650	28650	28650	28650	0
349	20230531	143200	104816500	28650	28650	28650	28650	0
350	20230531	143100	104816500	28650	28650	28650	28650	0
351	20230531	143000	104816500	28650	28650	28650	28650	0
352	20230531	142900	104816500	28650	28650	28650	28650	5
353	20230531	142800	104673250	28650	28650	28650	28650	1
354	20230531	142700	104644600	28600	28600	28600	28600	20
355	20230531	142600	104072600	28600	28600	28600	28600	10
356	20230531	142500	103786600	28650	28650	28650	28650	0
357	20230531	142400	103786600	28650	28650	28650	28650	0
358	20230531	142300	103786600	28650	28650	28650	28650	0
359	20230531	142200	103786600	28650	28650	28650	28650	0
360	20230531	142100	103786600	28650	28650	28650	28650	10
361	20230531	142000	103500100	28650	28650	28650	28650	16
362	20230531	141900	103041700	28650	28650	28650	28650	1
363	20230531	141800	103013050	28650	28650	28650	28650	10
364	20230531	141700	102726550	28650	28650	28650	28650	0
365	20230531	141600	102726550	28650	28650	28650	28650	0
366	20230531	141500	102726550	28650	28650	28650	28650	0
367	20230531	141400	102726550	28650	28650	28650	28650	1
368	20230531	141300	102697900	28650	28650	28650	28650	0
369	20230531	141200	102697900	28650	28650	28650	28650	0
370	20230531	141100	102697900	28650	28650	28650	28650	0
371	20230531	141000	102697900	28650	28650	28650	28650	0
372	20230531	140900	102697900	28650	28650	28650	28650	1
373	20230531	140800	102669250	28650	28650	28650	28650	44
374	20230531	140700	101408650	28600	28600	28600	28600	81
375	20230531	140600	99092050	28650	28700	28700	28650	86
376	20230531	140500	96628000	28700	28700	28700	28700	0
377	20230531	140400	96628000	28700	28700	28700	28700	0
378	20230531	140300	96628000	28700	28700	28700	28700	0
379	20230531	140200	96628000	28700	28700	28700	28700	0
380	20230531	140100	96628000	28700	28700	28700	28700	0
381	20230531	140000	96628000	28700	28700	28700	28700	0
382	20230531	135900	96628000	28700	28700	28700	28700	1
383	20230531	135800	96599300	28700	28700	28700	28700	0
384	20230531	135700	96599300	28700	28700	28700	28700	0
385	20230531	135600	96599300	28700	28700	28700	28700	0
386	20230531	135500	96599300	28700	28700	28700	28700	0
387	20230531	135400	96599300	28700	28700	28700	28700	0
388	20230531	135300	96599300	28700	28700	28700	28700	0
389	20230531	135200	96599300	28700	28700	28700	28700	0
390	20230531	135100	96599300	28700	28700	28700	28700	0
391	20230531	135000	96599300	28700	28700	28700	28700	0
392	20230531	134900	96599300	28700	28700	28700	28700	1
393	20230531	134800	96570600	28700	28700	28700	28700	0
394	20230531	134700	96570600	28700	28700	28700	28700	5
395	20230531	134600	96427100	28700	28700	28700	28700	0
396	20230531	134500	96427100	28700	28700	28700	28700	1
397	20230531	134400	96398400	28650	28650	28650	28650	10
398	20230531	134300	96111900	28650	28650	28650	28650	1
399	20230531	134200	96083250	28700	28700	28700	28700	0
400	20230531	134100	96083250	28700	28700	28700	28700	105
401	20230531	134000	93069750	28700	28700	28700	28700	0
402	20230531	133900	93069750	28700	28700	28700	28700	0
403	20230531	133800	93069750	28700	28700	28700	28700	0
404	20230531	133700	93069750	28700	28700	28700	28700	0
405	20230531	133600	93069750	28700	28700	28700	28700	12
406	20230531	133500	92725350	28700	28700	28700	28700	0
407	20230531	133400	92725350	28700	28700	28700	28700	1
408	20230531	133300	92696650	28700	28700	28700	28700	43
409	20230531	133200	91462550	28700	28700	28700	28700	1
410	20230531	133100	91433850	28700	28700	28700	28700	0
411	20230531	133000	91433850	28700	28700	28700	28700	11
412	20230531	132900	91118150	28700	28700	28700	28700	1
413	20230531	132800	91089450	28700	28700	28700	28700	0
414	20230531	132700	91089450	28700	28700	28700	28700	0
415	20230531	132600	91089450	28700	28700	28700	28700	1
416	20230531	132500	91060750	28700	28650	28700	28650	20
417	20230531	132400	90487700	28700	28700	28700	28700	0
418	20230531	132300	90487700	28700	28700	28700	28700	0
419	20230531	132200	90487700	28700	28700	28700	28700	0
420	20230531	132100	90487700	28700	28700	28700	28700	10
421	20230531	132000	90200700	28700	28700	28700	28700	0
422	20230531	131900	90200700	28700	28700	28700	28700	1
423	20230531	131800	90172000	28700	28650	28700	28650	134
424	20230531	131700	86327700	28650	28650	28650	28650	0
425	20230531	131600	86327700	28650	28650	28650	28650	0
426	20230531	131500	86327700	28650	28650	28650	28650	0
427	20230531	131400	86327700	28650	28650	28650	28650	0
428	20230531	131300	86327700	28650	28650	28650	28650	0
429	20230531	131200	86327700	28650	28650	28650	28650	42
430	20230531	131100	85124400	28650	28650	28650	28650	0
431	20230531	131000	85124400	28650	28650	28650	28650	69
432	20230531	130900	83147550	28600	28600	28600	28600	0
433	20230531	130800	83147550	28600	28600	28600	28600	0
434	20230531	130700	83147550	28600	28600	28600	28600	0
435	20230531	130600	83147550	28600	28650	28650	28600	35
436	20230531	130500	82145050	28650	28650	28650	28650	0
437	20230531	130400	82145050	28650	28650	28650	28650	0
438	20230531	130300	82145050	28650	28650	28650	28650	0
439	20230531	130200	82145050	28650	28650	28650	28650	0
440	20230531	130100	82145050	28650	28650	28650	28650	0
441	20230531	130000	82145050	28650	28650	28650	28650	0
442	20230531	125900	82145050	28650	28650	28650	28650	0
443	20230531	125800	82145050	28650	28650	28650	28650	1
444	20230531	125700	82116400	28700	28700	28700	28700	0
445	20230531	125600	82116400	28700	28700	28700	28700	0
446	20230531	125500	82116400	28700	28700	28700	28700	0
447	20230531	125400	82116400	28700	28700	28700	28700	0
448	20230531	125300	82116400	28700	28700	28700	28700	0
449	20230531	125200	82116400	28700	28700	28700	28700	1
450	20230531	125100	82087700	28650	28650	28650	28650	145
451	20230531	125000	77933450	28700	28700	28700	28700	1
452	20230531	124900	77904750	28700	28700	28700	28700	1
453	20230531	124800	77876050	28650	28650	28650	28650	0
454	20230531	124700	77876050	28650	28650	28650	28650	200
455	20230531	124600	72146050	28700	28700	28700	28700	10
456	20230531	124500	71859050	28700	28700	28700	28700	0
457	20230531	124400	71859050	28700	28700	28700	28700	12
458	20230531	124300	71514650	28700	28700	28700	28700	0
459	20230531	124200	71514650	28700	28700	28700	28700	0
460	20230531	124100	71514650	28700	28700	28700	28700	0
461	20230531	124000	71514650	28700	28700	28700	28700	21
462	20230531	123900	70911950	28700	28700	28700	28700	0
463	20230531	123800	70911950	28700	28700	28700	28700	1
464	20230531	123700	70883250	28700	28700	28700	28700	0
465	20230531	123600	70883250	28700	28750	28750	28700	9
466	20230531	123500	70624900	28700	28700	28700	28700	0
467	20230531	123400	70624900	28700	28700	28700	28700	0
468	20230531	123300	70624900	28700	28700	28700	28700	0
469	20230531	123200	70624900	28700	28700	28700	28700	0
470	20230531	123100	70624900	28700	28700	28700	28700	1
471	20230531	123000	70596200	28750	28750	28750	28750	0
472	20230531	122900	70596200	28750	28750	28750	28750	0
473	20230531	122800	70596200	28750	28750	28750	28750	0
474	20230531	122700	70596200	28750	28750	28750	28750	3
475	20230531	122600	70509950	28750	28750	28750	28750	0
476	20230531	122500	70509950	28750	28750	28750	28750	0
477	20230531	122400	70509950	28750	28750	28750	28750	0
478	20230531	122300	70509950	28750	28750	28750	28750	0
479	20230531	122200	70509950	28750	28750	28750	28750	2
480	20230531	122100	70452450	28700	28700	28700	28700	3
481	20230531	122000	70366350	28700	28700	28700	28700	0
482	20230531	121900	70366350	28700	28700	28700	28700	0
483	20230531	121800	70366350	28700	28700	28700	28700	0
484	20230531	121700	70366350	28700	28700	28700	28700	2
485	20230531	121600	70308950	28700	28700	28700	28700	1
486	20230531	121500	70280250	28650	28650	28650	28650	0
487	20230531	121400	70280250	28650	28650	28650	28650	0
488	20230531	121300	70280250	28650	28650	28650	28650	0
489	20230531	121200	70280250	28650	28650	28650	28650	0
490	20230531	121100	70280250	28650	28650	28650	28650	0
491	20230531	121000	70280250	28650	28650	28650	28650	0
492	20230531	120900	70280250	28650	28650	28650	28650	0
493	20230531	120800	70280250	28650	28650	28650	28650	0
494	20230531	120700	70280250	28650	28650	28650	28650	0
495	20230531	120600	70280250	28650	28650	28650	28650	0
496	20230531	120500	70280250	28650	28650	28650	28650	0
497	20230531	120400	70280250	28650	28650	28650	28650	0
498	20230531	120300	70280250	28650	28700	28700	28650	37
499	20230531	120200	69220100	28700	28700	28700	28700	10
500	20230531	120100	68933100	28700	28700	28700	28700	5
501	20230531	120000	68789600	28700	28700	28700	28700	10
502	20230531	115900	68502600	28700	28700	28700	28700	1
503	20230531	115800	68473900	28650	28650	28650	28650	0
504	20230531	115700	68473900	28650	28650	28650	28650	0
505	20230531	115600	68473900	28650	28650	28650	28650	0
506	20230531	115500	68473900	28650	28650	28650	28650	1
507	20230531	115400	68445250	28700	28700	28700	28700	5
508	20230531	115300	68301750	28700	28700	28700	28700	71
509	20230531	115200	66264050	28700	28700	28700	28700	0
510	20230531	115100	66264050	28700	28700	28700	28700	3
511	20230531	115000	66177950	28650	28650	28650	28650	0
512	20230531	114900	66177950	28650	28650	28650	28650	1
513	20230531	114800	66149300	28700	28700	28700	28700	0
514	20230531	114700	66149300	28700	28700	28700	28700	0
515	20230531	114600	66149300	28700	28700	28700	28700	0
516	20230531	114500	66149300	28700	28700	28700	28700	0
517	20230531	114400	66149300	28700	28700	28700	28700	3
518	20230531	114300	66063200	28700	28700	28700	28700	1
519	20230531	114200	66034500	28700	28700	28700	28700	10
520	20230531	114100	65747500	28700	28700	28700	28700	4
521	20230531	114000	65632700	28700	28700	28700	28700	2
522	20230531	113900	65575300	28700	28700	28700	28700	0
523	20230531	113800	65575300	28700	28700	28700	28700	0
524	20230531	113700	65575300	28700	28700	28700	28700	0
525	20230531	113600	65575300	28700	28700	28700	28700	1
526	20230531	113500	65546600	28700	28700	28700	28700	0
527	20230531	113400	65546600	28700	28700	28700	28700	0
528	20230531	113300	65546600	28700	28700	28700	28700	0
529	20230531	113200	65546600	28700	28700	28700	28700	0
530	20230531	113100	65546600	28700	28700	28700	28700	1
531	20230531	113000	65517900	28700	28700	28700	28700	23
532	20230531	112900	64857800	28700	28700	28700	28700	0
533	20230531	112800	64857800	28700	28700	28700	28700	0
534	20230531	112700	64857800	28700	28700	28700	28700	0
535	20230531	112600	64857800	28700	28700	28700	28700	0
536	20230531	112500	64857800	28700	28700	28700	28700	48
537	20230531	112400	63480200	28750	28750	28750	28750	0
538	20230531	112300	63480200	28750	28750	28750	28750	0
539	20230531	112200	63480200	28750	28750	28750	28750	0
540	20230531	112100	63480200	28750	28750	28750	28750	1
541	20230531	112000	63451450	28750	28750	28750	28750	0
542	20230531	111900	63451450	28750	28750	28750	28750	0
543	20230531	111800	63451450	28750	28750	28750	28750	0
544	20230531	111700	63451450	28750	28750	28750	28750	0
545	20230531	111600	63451450	28750	28750	28750	28750	1
546	20230531	111500	63422700	28700	28700	28700	28700	0
547	20230531	111400	63422700	28700	28700	28700	28700	0
548	20230531	111300	63422700	28700	28700	28700	28700	0
549	20230531	111200	63422700	28700	28700	28700	28700	0
550	20230531	111100	63422700	28700	28700	28700	28700	0
551	20230531	111000	63422700	28700	28700	28700	28700	0
552	20230531	110900	63422700	28700	28700	28700	28700	1
553	20230531	110800	63394000	28750	28750	28750	28750	6
554	20230531	110700	63221500	28750	28750	28750	28750	0
555	20230531	110600	63221500	28750	28750	28750	28750	5
556	20230531	110500	63077750	28750	28750	28750	28750	1
557	20230531	110400	63049000	28750	28750	28750	28750	0
558	20230531	110300	63049000	28750	28750	28750	28750	0
559	20230531	110200	63049000	28750	28750	28750	28750	0
560	20230531	110100	63049000	28750	28750	28750	28750	0
561	20230531	110000	63049000	28750	28750	28750	28750	1
562	20230531	105900	63020250	28750	28750	28750	28750	0
563	20230531	105800	63020250	28750	28750	28750	28750	6
564	20230531	105700	62847750	28750	28750	28750	28750	2
565	20230531	105600	62790250	28750	28750	28750	28750	0
566	20230531	105500	62790250	28750	28650	28750	28650	2
567	20230531	105400	62732850	28750	28750	28750	28750	1
568	20230531	105300	62704100	28750	28750	28750	28750	0
569	20230531	105200	62704100	28750	28750	28750	28750	0
570	20230531	105100	62704100	28750	28750	28750	28750	0
571	20230531	105000	62704100	28750	28750	28750	28750	1
572	20230531	104900	62675350	28750	28750	28750	28750	1
573	20230531	104800	62646600	28650	28650	28650	28650	0
574	20230531	104700	62646600	28650	28650	28650	28650	0
575	20230531	104600	62646600	28650	28700	28700	28650	369
576	20230531	104500	52074150	28750	28750	28750	28750	0
577	20230531	104400	52074150	28750	28750	28750	28750	0
578	20230531	104300	52074150	28750	28750	28750	28750	0
579	20230531	104200	52074150	28750	28750	28750	28750	3
580	20230531	104100	51987900	28750	28750	28750	28750	0
581	20230531	104000	51987900	28750	28750	28750	28750	0
582	20230531	103900	51987900	28750	28750	28750	28750	0
583	20230531	103800	51987900	28750	28750	28750	28750	1
584	20230531	103700	51959150	28700	28700	28700	28700	0
585	20230531	103600	51959150	28700	28700	28700	28700	0
586	20230531	103500	51959150	28700	28700	28700	28700	1
587	20230531	103400	51930450	28750	28750	28750	28750	0
588	20230531	103300	51930450	28750	28750	28750	28750	1
589	20230531	103200	51901700	28700	28700	28700	28700	0
590	20230531	103100	51901700	28700	28700	28700	28700	10
591	20230531	103000	51614700	28800	28800	28800	28800	0
592	20230531	102900	51614700	28800	28800	28800	28800	0
593	20230531	102800	51614700	28800	28800	28800	28800	4
594	20230531	102700	51499500	28800	28800	28800	28800	0
595	20230531	102600	51499500	28800	28700	28800	28700	4
596	20230531	102500	51384500	28700	28750	28750	28700	20
597	20230531	102400	50810350	28750	28750	28750	28750	0
598	20230531	102300	50810350	28750	28750	28750	28750	100
599	20230531	102200	47935350	28800	28800	28800	28800	0
600	20230531	102100	47935350	28800	28800	28800	28800	31
601	20230531	102000	47042550	28900	28900	28900	28900	10
602	20230531	101900	46753550	28800	28850	28850	28800	12
603	20230531	101800	46407900	28800	28800	28800	28800	30
604	20230531	101700	45543900	28800	28800	28800	28800	0
605	20230531	101600	45543900	28800	28800	28800	28800	0
606	20230531	101500	45543900	28800	28800	28800	28800	33
607	20230531	101400	44593500	28800	28800	28800	28750	236
608	20230531	101300	37796800	28800	28800	28800	28800	8
609	20230531	101200	37566400	28750	28750	28750	28750	0
610	20230531	101100	37566400	28750	28750	28750	28750	0
611	20230531	101000	37566400	28750	28750	28750	28750	1
612	20230531	100900	37537650	28700	28700	28700	28700	18
613	20230531	100800	37021050	28700	28700	28700	28700	2
614	20230531	100700	36963650	28700	28700	28700	28700	1
615	20230531	100600	36934950	28700	28700	28700	28700	2
616	20230531	100500	36877550	28700	28700	28700	28700	7
617	20230531	100400	36676650	28700	28700	28700	28700	0
618	20230531	100300	36676650	28700	28700	28700	28700	3
619	20230531	100200	36590550	28700	28700	28700	28700	0
620	20230531	100100	36590550	28700	28700	28700	28700	0
621	20230531	100000	36590550	28700	28700	28700	28700	0
622	20230531	095900	36590550	28700	28700	28700	28700	0
623	20230531	095800	36590550	28700	28700	28700	28700	2
624	20230531	095700	36533150	28650	28650	28650	28650	0
625	20230531	095600	36533150	28650	28650	28650	28650	45
626	20230531	095500	35243900	28700	28700	28700	28700	0
627	20230531	095400	35243900	28700	28700	28700	28700	0
628	20230531	095300	35243900	28700	28700	28700	28700	0
629	20230531	095200	35243900	28700	28700	28700	28700	0
630	20230531	095100	35243900	28700	28700	28700	28700	0
631	20230531	095000	35243900	28700	28700	28700	28700	71
632	20230531	094900	33206200	28700	28700	28700	28700	20
633	20230531	094800	32632200	28700	28700	28700	28700	0
634	20230531	094700	32632200	28700	28800	28800	28700	2
635	20230531	094600	32574700	28800	28800	28800	28800	1
636	20230531	094500	32545900	28800	28800	28800	28800	0
637	20230531	094400	32545900	28800	28800	28800	28800	0
638	20230531	094300	32545900	28800	28800	28800	28800	2
639	20230531	094200	32488300	28700	28700	28700	28700	0
640	20230531	094100	32488300	28700	28700	28700	28700	0
641	20230531	094000	32488300	28700	28700	28700	28700	0
642	20230531	093900	32488300	28700	28700	28700	28700	0
643	20230531	093800	32488300	28700	28700	28700	28700	0
644	20230531	093700	32488300	28700	28700	28700	28700	0
645	20230531	093600	32488300	28700	28700	28700	28700	0
646	20230531	093500	32488300	28700	28700	28700	28700	692
647	20230531	093400	12627900	28700	28700	28700	28700	0
648	20230531	093300	12627900	28700	28700	28700	28700	4
649	20230531	093200	12513100	28700	28700	28700	28700	2
650	20230531	093100	12455700	28700	28700	28700	28700	0
651	20230531	093000	12455700	28700	28700	28700	28700	0
652	20230531	092900	12455700	28700	28700	28700	28700	0
653	20230531	092800	12455700	28700	28700	28700	28700	3
654	20230531	092700	12369600	28700	28700	28700	28700	5
655	20230531	092600	12226100	28700	28700	28700	28700	5
656	20230531	092500	12082600	28700	28700	28700	28700	10
657	20230531	092400	11795600	28700	28700	28700	28700	0
658	20230531	092300	11795600	28700	28700	28700	28700	11
659	20230531	092200	11479900	28700	28700	28700	28700	0
660	20230531	092100	11479900	28700	28700	28700	28700	0
661	20230531	092000	11479900	28700	28700	28700	28700	0
662	20230531	091900	11479900	28700	28700	28700	28700	3
663	20230531	091800	11393800	28700	28700	28700	28700	3
664	20230531	091700	11307700	28700	28700	28700	28700	2
665	20230531	091600	11250300	28700	28600	28700	28600	240
666	20230531	091500	4378200	28600	28600	28600	28600	2
667	20230531	091400	4321000	28600	28600	28600	28600	20
668	20230531	091300	3749000	28600	28600	28600	28600	0
669	20230531	091200	3749000	28600	28600	28600	28600	1
670	20230531	091100	3720400	28600	28600	28600	28600	1
671	20230531	091000	3691800	28600	28600	28600	28600	1
672	20230531	090900	3663200	28550	28550	28550	28550	15
673	20230531	090800	3234950	28600	28600	28600	28600	3
674	20230531	090700	3149150	28600	28600	28600	28600	20
675	20230531	090600	2577150	28600	28600	28600	28600	9
676	20230531	090500	2319750	28600	28600	28600	28600	4
677	20230531	090400	2205350	28600	28600	28600	28600	14
678	20230531	090300	1804950	28650	28650	28650	28650	19
679	20230531	090200	1260600	28650	28650	28650	28650	3
680	20230531	090100	1174650	28650	28650	28650	28650	6
681	20230531	090000	1002750	28650	28650	28650	28650	35