KissMeData/003920/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	184100	420634500	496000	496000	496000	496000	2
3	20240530	184000	420634500	496000	496000	496000	496000	0
4	20240530	183900	420634500	496000	496000	496000	496000	0
5	20240530	183800	420634500	496000	496000	496000	496000	0
6	20240530	183700	420634500	496000	496000	496000	496000	0
7	20240530	183600	420634500	496000	496000	496000	496000	0
8	20240530	183500	420634500	496000	496000	496000	496000	0
9	20240530	183400	420634500	496000	496000	496000	496000	0
10	20240530	183300	420634500	496000	496000	496000	496000	0
11	20240530	183200	420634500	496000	496000	496000	496000	0
12	20240530	183100	420634500	496000	496000	496000	496000	0
13	20240530	183000	420634500	496000	496000	496000	496000	0
14	20240530	182900	420634500	496000	496000	496000	496000	0
15	20240530	182800	420634500	496000	496000	496000	496000	0
16	20240530	182700	420634500	496000	496000	496000	496000	0
17	20240530	182600	420634500	496000	496000	496000	496000	0
18	20240530	182500	420634500	496000	496000	496000	496000	0
19	20240530	182400	420634500	496000	496000	496000	496000	0
20	20240530	182300	420634500	496000	496000	496000	496000	0
21	20240530	182200	420634500	496000	496000	496000	496000	0
22	20240530	182100	420634500	496000	496000	496000	496000	0
23	20240530	182000	420634500	496000	496000	496000	496000	0
24	20240530	181900	420634500	496000	496000	496000	496000	0
25	20240530	181800	420634500	496000	496000	496000	496000	0
26	20240530	181700	420634500	496000	496000	496000	496000	0
27	20240530	181600	420634500	496000	496000	496000	496000	0
28	20240530	181500	420634500	496000	496000	496000	496000	0
29	20240530	181400	420634500	496000	496000	496000	496000	0
30	20240530	181300	420634500	496000	496000	496000	496000	0
31	20240530	181200	420634500	496000	496000	496000	496000	0
32	20240530	181100	420634500	496000	496000	496000	496000	2
33	20240530	181000	420634500	496000	496000	496000	496000	0
34	20240530	180900	420634500	496000	496000	496000	496000	0
35	20240530	180800	420634500	496000	496000	496000	496000	0
36	20240530	180700	420634500	496000	496000	496000	496000	0
37	20240530	180600	420634500	496000	496000	496000	496000	0
38	20240530	180500	420634500	496000	496000	496000	496000	0
39	20240530	180400	420634500	496000	496000	496000	496000	0
40	20240530	180300	420634500	496000	496000	496000	496000	0
41	20240530	180200	420634500	496000	496000	496000	496000	0
42	20240530	180100	420634500	496000	496000	496000	496000	0
43	20240530	180000	420634500	496000	496000	496000	496000	0
44	20240530	175900	420634500	496000	496000	496000	496000	0
45	20240530	175800	420634500	496000	496000	496000	496000	0
46	20240530	175700	420634500	496000	496000	496000	496000	0
47	20240530	175600	420634500	496000	496000	496000	496000	0
48	20240530	175500	420634500	496000	496000	496000	496000	0
49	20240530	175400	420634500	496000	496000	496000	496000	0
50	20240530	175300	420634500	496000	496000	496000	496000	0
51	20240530	175200	420634500	496000	496000	496000	496000	0
52	20240530	175100	420634500	496000	496000	496000	496000	0
53	20240530	175000	420634500	496000	496000	496000	496000	0
54	20240530	174900	420634500	496000	496000	496000	496000	0
55	20240530	174800	420634500	496000	496000	496000	496000	0
56	20240530	174700	420634500	496000	496000	496000	496000	0
57	20240530	174600	420634500	496000	496000	496000	496000	0
58	20240530	174500	420634500	496000	496000	496000	496000	0
59	20240530	174400	420634500	496000	496000	496000	496000	0
60	20240530	174300	420634500	496000	496000	496000	496000	0
61	20240530	174200	420634500	496000	496000	496000	496000	0
62	20240530	174100	420634500	496000	496000	496000	496000	2
63	20240530	174000	420634500	496000	496000	496000	496000	0
64	20240530	173900	420634500	496000	496000	496000	496000	0
65	20240530	173800	420634500	496000	496000	496000	496000	0
66	20240530	173700	420634500	496000	496000	496000	496000	0
67	20240530	173600	420634500	496000	496000	496000	496000	0
68	20240530	173500	420634500	496000	496000	496000	496000	0
69	20240530	173400	420634500	496000	496000	496000	496000	0
70	20240530	173300	420634500	496000	496000	496000	496000	0
71	20240530	173200	420634500	496000	496000	496000	496000	0
72	20240530	173100	420634500	496000	496000	496000	496000	0
73	20240530	173000	420634500	496000	496000	496000	496000	0
74	20240530	172900	420634500	496000	496000	496000	496000	0
75	20240530	172800	420634500	496000	496000	496000	496000	0
76	20240530	172700	420634500	496000	496000	496000	496000	0
77	20240530	172600	420634500	496000	496000	496000	496000	0
78	20240530	172500	420634500	496000	496000	496000	496000	0
79	20240530	172400	420634500	496000	496000	496000	496000	0
80	20240530	172300	420634500	496000	496000	496000	496000	0
81	20240530	172200	420634500	496000	496000	496000	496000	0
82	20240530	172100	420634500	496000	496000	496000	496000	0
83	20240530	172000	420634500	496000	496000	496000	496000	0
84	20240530	171900	420634500	496000	496000	496000	496000	0
85	20240530	171800	420634500	496000	496000	496000	496000	0
86	20240530	171700	420634500	496000	496000	496000	496000	0
87	20240530	171600	420634500	496000	496000	496000	496000	0
88	20240530	171500	420634500	496000	496000	496000	496000	0
89	20240530	171400	420634500	496000	496000	496000	496000	0
90	20240530	171300	420634500	496000	496000	496000	496000	0
91	20240530	171200	420634500	496000	496000	496000	496000	0
92	20240530	171100	420634500	496000	496000	496000	496000	2
93	20240530	171000	420634500	496000	496000	496000	496000	0
94	20240530	170900	420634500	496000	496000	496000	496000	0
95	20240530	170800	420634500	496000	496000	496000	496000	0
96	20240530	170700	420634500	496000	496000	496000	496000	0
97	20240530	170600	420634500	496000	496000	496000	496000	0
98	20240530	170500	420634500	496000	496000	496000	496000	0
99	20240530	170400	420634500	496000	496000	496000	496000	0
100	20240530	170300	420634500	496000	496000	496000	496000	0
101	20240530	170200	420634500	496000	496000	496000	496000	0
102	20240530	170100	420634500	496000	496000	496000	496000	0
103	20240530	170000	420634500	496000	496000	496000	496000	0
104	20240530	165900	420634500	496000	496000	496000	496000	0
105	20240530	165800	420634500	496000	496000	496000	496000	0
106	20240530	165700	420634500	496000	496000	496000	496000	0
107	20240530	165600	420634500	496000	496000	496000	496000	0
108	20240530	165500	420634500	496000	496000	496000	496000	0
109	20240530	165400	420634500	496000	496000	496000	496000	0
110	20240530	165300	420634500	496000	496000	496000	496000	0
111	20240530	165200	420634500	496000	496000	496000	496000	0
112	20240530	165100	420634500	496000	496000	496000	496000	0
113	20240530	165000	420634500	496000	496000	496000	496000	0
114	20240530	164900	420634500	496000	496000	496000	496000	0
115	20240530	164800	420634500	496000	496000	496000	496000	0
116	20240530	164700	420634500	496000	496000	496000	496000	0
117	20240530	164600	420634500	496000	496000	496000	496000	0
118	20240530	164500	420634500	496000	496000	496000	496000	0
119	20240530	164400	420634500	496000	496000	496000	496000	0
120	20240530	164300	420634500	496000	496000	496000	496000	0
121	20240530	164200	420634500	496000	496000	496000	496000	0
122	20240530	164100	420634500	496000	496000	496000	496000	2
123	20240530	164000	420634500	496000	496000	496000	496000	0
124	20240530	163900	420634500	496000	496000	496000	496000	0
125	20240530	163800	420634500	496000	496000	496000	496000	0
126	20240530	163700	420634500	496000	496000	496000	496000	0
127	20240530	163600	420634500	496000	496000	496000	496000	0
128	20240530	163500	420634500	496000	496000	496000	496000	0
129	20240530	163400	420634500	496000	496000	496000	496000	0
130	20240530	163300	420634500	496000	496000	496000	496000	0
131	20240530	163200	420634500	496000	496000	496000	496000	0
132	20240530	163100	420634500	496000	496000	496000	496000	0
133	20240530	163000	420634500	496000	496000	496000	496000	0
134	20240530	162900	420634500	496000	496000	496000	496000	0
135	20240530	162800	420634500	496000	496000	496000	496000	0
136	20240530	162700	420634500	496000	496000	496000	496000	0
137	20240530	162600	420634500	496000	496000	496000	496000	0
138	20240530	162500	420634500	496000	496000	496000	496000	0
139	20240530	162400	420634500	496000	496000	496000	496000	0
140	20240530	162300	420634500	496000	496000	496000	496000	0
141	20240530	162200	420634500	496000	496000	496000	496000	0
142	20240530	162100	420634500	496000	496000	496000	496000	0
143	20240530	162000	420634500	496000	496000	496000	496000	0
144	20240530	161900	420634500	496000	496000	496000	496000	0
145	20240530	161800	420634500	496000	496000	496000	496000	0
146	20240530	161700	420634500	496000	496000	496000	496000	0
147	20240530	161600	420634500	496000	496000	496000	496000	0
148	20240530	161500	420634500	496000	496000	496000	496000	0
149	20240530	161400	420634500	496000	496000	496000	496000	0
150	20240530	161300	420634500	496000	496000	496000	496000	0
151	20240530	161200	420634500	496000	496000	496000	496000	0
152	20240530	161100	420634500	496000	496000	496000	496000	2
153	20240530	161000	420634500	496000	496000	496000	496000	0
154	20240530	160900	420634500	496000	496000	496000	496000	0
155	20240530	160800	420634500	496000	496000	496000	496000	0
156	20240530	160700	420634500	496000	496000	496000	496000	0
157	20240530	160600	420634500	496000	496000	496000	496000	0
158	20240530	160500	420634500	496000	496000	496000	496000	0
159	20240530	160400	420634500	496000	496000	496000	496000	0
160	20240530	160300	420634500	496000	496000	496000	496000	0
161	20240530	160200	420634500	496000	496000	496000	496000	0
162	20240530	160100	420634500	496000	496000	496000	496000	0
163	20240530	160000	420634500	496000	496000	496000	496000	0
164	20240530	155900	420634500	496000	496000	496000	496000	0
165	20240530	155800	420634500	496000	496000	496000	496000	0
166	20240530	155700	420634500	496000	496000	496000	496000	0
167	20240530	155600	420634500	496000	496000	496000	496000	0
168	20240530	155500	420634500	496000	496000	496000	496000	0
169	20240530	155400	420634500	496000	496000	496000	496000	0
170	20240530	155300	420634500	496000	496000	496000	496000	0
171	20240530	155200	420634500	496000	496000	496000	496000	0
172	20240530	155100	420634500	496000	496000	496000	496000	0
173	20240530	155000	420634500	496000	496000	496000	496000	0
174	20240530	154900	420634500	496000	496000	496000	496000	0
175	20240530	154800	420634500	496000	496000	496000	496000	0
176	20240530	154700	420634500	496000	496000	496000	496000	0
177	20240530	154600	420634500	496000	496000	496000	496000	0
178	20240530	154500	420634500	496000	496000	496000	496000	0
179	20240530	154400	420634500	496000	496000	496000	496000	0
180	20240530	154300	420634500	496000	496000	496000	496000	0
181	20240530	154200	420634500	496000	496000	496000	496000	0
182	20240530	154100	420634500	496000	496000	496000	496000	2
183	20240530	154000	420634500	496000	496000	496000	496000	0
184	20240530	153900	420634500	496000	496000	496000	496000	0
185	20240530	153800	420634500	496000	496000	496000	496000	0
186	20240530	153700	420634500	496000	496000	496000	496000	0
187	20240530	153600	420634500	496000	496000	496000	496000	0
188	20240530	153500	420634500	496000	496000	496000	496000	0
189	20240530	153400	420634500	496000	496000	496000	496000	0
190	20240530	153300	420634500	496000	496000	496000	496000	0
191	20240530	153200	420634500	496000	496000	496000	496000	0
192	20240530	153100	420634500	496000	496000	496000	496000	0
193	20240530	153000	420634500	496000	496000	496000	496000	2
194	20240530	152900	419642500	496000	496000	496000	496000	0
195	20240530	152800	419642500	496000	496000	496000	496000	0
196	20240530	152700	419642500	496000	496000	496000	496000	0
197	20240530	152600	419642500	496000	496000	496000	496000	0
198	20240530	152500	419642500	496000	496000	496000	496000	0
199	20240530	152400	419642500	496000	496000	496000	496000	0
200	20240530	152300	419642500	496000	496000	496000	496000	0
201	20240530	152200	419642500	496000	496000	496000	496000	0
202	20240530	152100	419642500	496000	496000	496000	496000	0
203	20240530	152000	419642500	496000	496000	496000	496000	0
204	20240530	151900	419642500	496000	496000	496000	496000	1
205	20240530	151800	419146500	495000	495000	495000	495000	0
206	20240530	151700	419146500	495000	495000	495000	495000	0
207	20240530	151600	419146500	495000	495000	495000	495000	0
208	20240530	151500	419146500	495000	495000	495000	495000	0
209	20240530	151400	419146500	495000	495000	495000	495000	0
210	20240530	151300	419146500	495000	495000	495000	495000	0
211	20240530	151200	419146500	495000	495000	495000	495000	0
212	20240530	151100	419146500	495000	495000	495000	495000	0
213	20240530	151000	419146500	495000	495000	495000	495000	1
214	20240530	150900	418651500	496000	496000	496000	496000	5
215	20240530	150800	416171500	496000	496000	496000	496000	1
216	20240530	150700	415675500	496000	496000	496000	496000	0
217	20240530	150600	415675500	496000	496000	496000	496000	1
218	20240530	150500	415179500	495500	495500	495500	495500	2
219	20240530	150400	414188500	496000	496000	496000	496000	0
220	20240530	150300	414188500	496000	496000	496000	496000	0
221	20240530	150200	414188500	496000	496000	496000	496000	2
222	20240530	150100	413196500	495000	495000	495000	495000	0
223	20240530	150000	413196500	495000	495000	495000	495000	0
224	20240530	145900	413196500	495000	495000	495000	495000	0
225	20240530	145800	413196500	495000	495000	495000	495000	0
226	20240530	145700	413196500	495000	495000	495000	495000	0
227	20240530	145600	413196500	495000	495000	495000	495000	0
228	20240530	145500	413196500	495000	495000	495000	495000	0
229	20240530	145400	413196500	495000	495000	495000	495000	0
230	20240530	145300	413196500	495000	495000	495000	495000	0
231	20240530	145200	413196500	495000	495000	495000	495000	0
232	20240530	145100	413196500	495000	495000	495000	495000	0
233	20240530	145000	413196500	495000	495000	495000	495000	0
234	20240530	144900	413196500	495000	495000	495000	495000	0
235	20240530	144800	413196500	495000	495000	495000	495000	0
236	20240530	144700	413196500	495000	495000	495000	495000	0
237	20240530	144600	413196500	495000	495000	495000	495000	0
238	20240530	144500	413196500	495000	495000	495000	495000	0
239	20240530	144400	413196500	495000	495000	495000	495000	0
240	20240530	144300	413196500	495000	495000	495000	495000	0
241	20240530	144200	413196500	495000	495000	495000	495000	0
242	20240530	144100	413196500	495000	495000	495000	495000	4
243	20240530	144000	411216500	495000	495000	495000	495000	0
244	20240530	143900	411216500	495000	495000	495000	495000	0
245	20240530	143800	411216500	495000	495000	495000	495000	3
246	20240530	143700	409731500	495500	495500	495500	495500	0
247	20240530	143600	409731500	495500	495500	495500	495500	4
248	20240530	143500	407749500	496000	496000	496000	496000	0
249	20240530	143400	407749500	496000	496000	496000	496000	0
250	20240530	143300	407749500	496000	496000	496000	496000	0
251	20240530	143200	407749500	496000	496000	496000	496000	0
252	20240530	143100	407749500	496000	496000	496000	496000	0
253	20240530	143000	407749500	496000	496000	496000	496000	1
254	20240530	142900	407253500	498000	498000	498000	498000	0
255	20240530	142800	407253500	498000	498000	498000	498000	0
256	20240530	142700	407253500	498000	498000	498000	498000	0
257	20240530	142600	407253500	498000	498000	498000	498000	0
258	20240530	142500	407253500	498000	498000	498000	498000	0
259	20240530	142400	407253500	498000	498000	498000	498000	0
260	20240530	142300	407253500	498000	498000	498000	498000	0
261	20240530	142200	407253500	498000	498000	498000	498000	0
262	20240530	142100	407253500	498000	498000	498000	498000	0
263	20240530	142000	407253500	498000	498000	498000	498000	0
264	20240530	141900	407253500	498000	498000	498000	498000	0
265	20240530	141800	407253500	498000	498000	498000	498000	0
266	20240530	141700	407253500	498000	498000	498000	498000	0
267	20240530	141600	407253500	498000	498000	498000	498000	0
268	20240530	141500	407253500	498000	498000	498000	498000	0
269	20240530	141400	407253500	498000	498000	498000	498000	0
270	20240530	141300	407253500	498000	498000	498000	498000	0
271	20240530	141200	407253500	498000	498000	498000	498000	0
272	20240530	141100	407253500	498000	498000	498000	498000	0
273	20240530	141000	407253500	498000	498000	498000	498000	0
274	20240530	140900	407253500	498000	498000	498000	498000	0
275	20240530	140800	407253500	498000	498000	498000	498000	0
276	20240530	140700	407253500	498000	496000	498000	496000	8
277	20240530	140600	403279000	496000	496000	496000	496000	0
278	20240530	140500	403279000	496000	494500	496000	494500	31
279	20240530	140400	387948000	494500	494500	494500	494500	0
280	20240530	140300	387948000	494500	494500	494500	494500	0
281	20240530	140200	387948000	494500	494500	494500	494500	2
282	20240530	140100	386959000	494500	494500	494500	494500	0
283	20240530	140000	386959000	494500	494500	494500	494500	4
284	20240530	135900	384981000	495000	495000	495000	495000	1
285	20240530	135800	384486000	495000	495000	495000	495000	0
286	20240530	135700	384486000	495000	495000	495000	495000	0
287	20240530	135600	384486000	495000	495000	495000	495000	0
288	20240530	135500	384486000	495000	495000	495000	495000	0
289	20240530	135400	384486000	495000	495000	495000	495000	0
290	20240530	135300	384486000	495000	495000	495000	495000	0
291	20240530	135200	384486000	495000	495000	495000	495000	0
292	20240530	135100	384486000	495000	495000	495000	495000	0
293	20240530	135000	384486000	495000	495000	495000	495000	0
294	20240530	134900	384486000	495000	495000	495000	495000	2
295	20240530	134800	383496000	495000	495000	495000	495000	0
296	20240530	134700	383496000	495000	495000	495000	495000	0
297	20240530	134600	383496000	495000	495000	495000	495000	1
298	20240530	134500	383001000	495000	495000	495000	495000	1
299	20240530	134400	382506000	494500	495500	495500	494500	120
300	20240530	134300	323108000	495500	495500	495500	495500	71
301	20240530	134200	287927500	495500	495500	495500	495500	2
302	20240530	134100	286936500	495500	495500	495500	495500	0
303	20240530	134000	286936500	495500	495500	495500	495500	0
304	20240530	133900	286936500	495500	495500	495500	495500	8
305	20240530	133800	282972500	496000	496000	496000	496000	69
306	20240530	133700	248748500	496500	496500	496500	496500	0
307	20240530	133600	248748500	496500	496500	496500	496500	0
308	20240530	133500	248748500	496500	496500	496500	496500	0
309	20240530	133400	248748500	496500	496500	496500	496500	0
310	20240530	133300	248748500	496500	496500	496500	496500	0
311	20240530	133200	248748500	496500	496500	496500	496500	0
312	20240530	133100	248748500	496500	496500	496500	496500	0
313	20240530	133000	248748500	496500	496500	496500	496500	0
314	20240530	132900	248748500	496500	496500	496500	496500	0
315	20240530	132800	248748500	496500	496500	496500	496500	2
316	20240530	132700	247755500	497000	497000	497000	497000	0
317	20240530	132600	247755500	497000	497000	497000	497000	0
318	20240530	132500	247755500	497000	497000	497000	497000	0
319	20240530	132400	247755500	497000	497000	497000	497000	0
320	20240530	132300	247755500	497000	496500	497000	496500	2
321	20240530	132200	246762000	496500	497000	497000	496500	5
322	20240530	132100	244279000	497000	497000	497000	497000	0
323	20240530	132000	244279000	497000	497000	497000	497000	0
324	20240530	131900	244279000	497000	497000	497000	497000	0
325	20240530	131800	244279000	497000	497000	497000	497000	0
326	20240530	131700	244279000	497000	497000	497000	497000	0
327	20240530	131600	244279000	497000	497000	497000	497000	0
328	20240530	131500	244279000	497000	497000	497000	497000	0
329	20240530	131400	244279000	497000	497000	497000	497000	0
330	20240530	131300	244279000	497000	497000	497000	497000	0
331	20240530	131200	244279000	497000	497000	497000	497000	0
332	20240530	131100	244279000	497000	497000	497000	497000	0
333	20240530	131000	244279000	497000	497000	497000	497000	2
334	20240530	130900	243285000	497000	497000	497000	497000	1
335	20240530	130800	242788000	496500	496500	496500	496500	0
336	20240530	130700	242788000	496500	496500	496500	496500	0
337	20240530	130600	242788000	496500	496500	496500	496500	0
338	20240530	130500	242788000	496500	496500	496500	496500	0
339	20240530	130400	242788000	496500	496500	496500	496500	14
340	20240530	130300	235837000	496500	496500	496500	496500	1
341	20240530	130200	235340500	497000	497000	497000	497000	3
342	20240530	130100	233849500	497500	497500	497500	497500	1
343	20240530	130000	233352000	498000	498000	498000	498000	1
344	20240530	125900	232854000	496500	496500	496500	496500	3
345	20240530	125800	231364500	496500	496500	496500	496500	1
346	20240530	125700	230868000	496500	496500	496500	496500	0
347	20240530	125600	230868000	496500	496500	496500	496500	0
348	20240530	125500	230868000	496500	496500	496500	496500	0
349	20240530	125400	230868000	496500	496500	496500	496500	0
350	20240530	125300	230868000	496500	496500	496500	496500	0
351	20240530	125200	230868000	496500	496500	496500	496500	0
352	20240530	125100	230868000	496500	496500	496500	496500	0
353	20240530	125000	230868000	496500	496500	496500	496500	0
354	20240530	124900	230868000	496500	496500	496500	496500	0
355	20240530	124800	230868000	496500	496500	496500	496500	0
356	20240530	124700	230868000	496500	496500	496500	496500	0
357	20240530	124600	230868000	496500	496500	496500	496500	0
358	20240530	124500	230868000	496500	496500	496500	496500	1
359	20240530	124400	230371500	496500	496500	496500	496500	0
360	20240530	124300	230371500	496500	496500	496500	496500	0
361	20240530	124200	230371500	496500	496500	496500	496500	0
362	20240530	124100	230371500	496500	496500	496500	496500	0
363	20240530	124000	230371500	496500	496500	496500	496500	0
364	20240530	123900	230371500	496500	496500	496500	496500	1
365	20240530	123800	229875000	496500	497000	497000	496500	8
366	20240530	123700	225902500	496500	496500	496500	496500	0
367	20240530	123600	225902500	496500	496500	496500	496500	0
368	20240530	123500	225902500	496500	496500	496500	496500	0
369	20240530	123400	225902500	496500	496500	496500	496500	0
370	20240530	123300	225902500	496500	496500	496500	496500	0
371	20240530	123200	225902500	496500	496500	496500	496500	0
372	20240530	123100	225902500	496500	496500	496500	496500	0
373	20240530	123000	225902500	496500	496500	496500	496500	0
374	20240530	122900	225902500	496500	496500	496500	496500	0
375	20240530	122800	225902500	496500	496500	496500	496500	0
376	20240530	122700	225902500	496500	496500	496500	496500	0
377	20240530	122600	225902500	496500	496500	496500	496500	0
378	20240530	122500	225902500	496500	496500	496500	496500	4
379	20240530	122400	223916500	496500	496500	496500	496500	0
380	20240530	122300	223916500	496500	496500	496500	496500	0
381	20240530	122200	223916500	496500	496500	496500	496500	0
382	20240530	122100	223916500	496500	496500	496500	496500	0
383	20240530	122000	223916500	496500	496500	496500	496500	0
384	20240530	121900	223916500	496500	496500	496500	496500	0
385	20240530	121800	223916500	496500	496500	496500	496500	0
386	20240530	121700	223916500	496500	496500	496500	496500	0
387	20240530	121600	223916500	496500	496500	496500	496500	3
388	20240530	121500	222427000	496500	496500	496500	496500	2
389	20240530	121400	221434000	496500	496500	496500	496500	4
390	20240530	121300	219448000	496500	496500	496500	496500	0
391	20240530	121200	219448000	496500	496500	496500	496500	0
392	20240530	121100	219448000	496500	496500	496500	496500	0
393	20240530	121000	219448000	496500	496500	496500	496500	0
394	20240530	120900	219448000	496500	496500	496500	496500	2
395	20240530	120800	218455000	496500	496500	496500	496500	11
396	20240530	120700	212993500	497000	497000	497000	497000	0
397	20240530	120600	212993500	497000	497000	497000	497000	0
398	20240530	120500	212993500	497000	497000	497000	497000	0
399	20240530	120400	212993500	497000	497000	497000	497000	0
400	20240530	120300	212993500	497000	497000	497000	497000	0
401	20240530	120200	212993500	497000	497000	497000	497000	0
402	20240530	120100	212993500	497000	497000	497000	497000	0
403	20240530	120000	212993500	497000	497000	497000	497000	0
404	20240530	115900	212993500	497000	497000	497000	497000	0
405	20240530	115800	212993500	497000	497000	497000	497000	0
406	20240530	115700	212993500	497000	497000	497000	497000	2
407	20240530	115600	211999500	497000	497000	497000	497000	11
408	20240530	115500	206532500	497000	497000	497000	497000	0
409	20240530	115400	206532500	497000	497000	497000	497000	0
410	20240530	115300	206532500	497000	497000	497000	497000	0
411	20240530	115200	206532500	497000	497000	497000	497000	0
412	20240530	115100	206532500	497000	497000	497000	497000	0
413	20240530	115000	206532500	497000	497000	497000	497000	0
414	20240530	114900	206532500	497000	497000	497000	497000	2
415	20240530	114800	205538500	497000	497000	497000	497000	0
416	20240530	114700	205538500	497000	497000	497000	497000	5
417	20240530	114600	203053500	497000	497000	497000	497000	0
418	20240530	114500	203053500	497000	497000	497000	497000	0
419	20240530	114400	203053500	497000	497000	497000	497000	0
420	20240530	114300	203053500	497000	497000	497000	497000	0
421	20240530	114200	203053500	497000	497000	497000	497000	2
422	20240530	114100	202059500	497500	497500	497500	497500	0
423	20240530	114000	202059500	497500	497500	497500	497500	0
424	20240530	113900	202059500	497500	497500	497500	497500	0
425	20240530	113800	202059500	497500	497500	497500	497500	12
426	20240530	113700	196089500	497500	497500	497500	497500	0
427	20240530	113600	196089500	497500	497500	497500	497500	0
428	20240530	113500	196089500	497500	497500	497500	497500	9
429	20240530	113400	191612000	498000	498000	498000	498000	0
430	20240530	113300	191612000	498000	498000	498000	498000	0
431	20240530	113200	191612000	498000	498000	498000	498000	0
432	20240530	113100	191612000	498000	498000	498000	498000	0
433	20240530	113000	191612000	498000	498000	498000	498000	0
434	20240530	112900	191612000	498000	498000	498000	498000	0
435	20240530	112800	191612000	498000	498000	498000	498000	0
436	20240530	112700	191612000	498000	498000	498000	498000	0
437	20240530	112600	191612000	498000	498000	498000	498000	0
438	20240530	112500	191612000	498000	498000	498000	498000	0
439	20240530	112400	191612000	498000	498000	498000	498000	0
440	20240530	112300	191612000	498000	498000	498000	498000	2
441	20240530	112200	190616000	498500	498500	498500	498500	0
442	20240530	112100	190616000	498500	498500	498500	498500	0
443	20240530	112000	190616000	498500	498500	498500	498500	0
444	20240530	111900	190616000	498500	498500	498500	498500	0
445	20240530	111800	190616000	498500	498500	498500	498500	0
446	20240530	111700	190616000	498500	498500	498500	498500	0
447	20240530	111600	190616000	498500	498500	498500	498500	0
448	20240530	111500	190616000	498500	498500	498500	498500	0
449	20240530	111400	190616000	498500	498500	498500	498500	0
450	20240530	111300	190616000	498500	498500	498500	498500	0
451	20240530	111200	190616000	498500	498500	498500	498500	0
452	20240530	111100	190616000	498500	498500	498500	498500	0
453	20240530	111000	190616000	498500	498500	498500	498500	0
454	20240530	110900	190616000	498500	498500	498500	498500	0
455	20240530	110800	190616000	498500	498500	498500	498500	0
456	20240530	110700	190616000	498500	498500	498500	498500	1
457	20240530	110600	190117500	499000	499000	499000	499000	0
458	20240530	110500	190117500	499000	499000	499000	499000	0
459	20240530	110400	190117500	499000	499000	499000	499000	0
460	20240530	110300	190117500	499000	499000	499000	499000	0
461	20240530	110200	190117500	499000	499000	499000	499000	0
462	20240530	110100	190117500	499000	499000	499000	499000	0
463	20240530	110000	190117500	499000	499000	499000	499000	1
464	20240530	105900	189618500	497000	497000	497000	497000	0
465	20240530	105800	189618500	497000	497000	497000	497000	0
466	20240530	105700	189618500	497000	497000	497000	497000	0
467	20240530	105600	189618500	497000	497000	497000	497000	0
468	20240530	105500	189618500	497000	497000	497000	497000	0
469	20240530	105400	189618500	497000	497000	497000	497000	0
470	20240530	105300	189618500	497000	497000	497000	497000	0
471	20240530	105200	189618500	497000	497000	497000	497000	24
472	20240530	105100	177690500	496500	496500	496500	496500	14
473	20240530	105000	170739500	496500	496500	496500	496500	0
474	20240530	104900	170739500	496500	496500	496500	496500	0
475	20240530	104800	170739500	496500	496500	496500	496500	0
476	20240530	104700	170739500	496500	496500	496500	496500	0
477	20240530	104600	170739500	496500	496500	496500	496500	3
478	20240530	104500	169250000	496500	496500	496500	496500	12
479	20240530	104400	163292000	496000	496000	496000	496000	0
480	20240530	104300	163292000	496000	496500	496500	496000	31
481	20240530	104200	147915500	496500	496500	496500	496500	0
482	20240530	104100	147915500	496500	496500	496500	496500	3
483	20240530	104000	146426000	496500	496500	496500	496500	0
484	20240530	103900	146426000	496500	496500	496500	496500	1
485	20240530	103800	145929500	496500	496500	496500	496500	6
486	20240530	103700	142950500	497000	497000	497000	497000	0
487	20240530	103600	142950500	497000	497000	497000	497000	0
488	20240530	103500	142950500	497000	497000	497000	497000	0
489	20240530	103400	142950500	497000	497000	497000	497000	0
490	20240530	103300	142950500	497000	497000	497000	497000	0
491	20240530	103200	142950500	497000	496500	497000	496500	23
492	20240530	103100	131530500	496500	496500	496500	496500	2
493	20240530	103000	130537500	496500	496500	496500	496500	0
494	20240530	102900	130537500	496500	496500	496500	496500	0
495	20240530	102800	130537500	496500	496500	496500	496500	1
496	20240530	102700	130041000	496500	496500	496500	496500	0
497	20240530	102600	130041000	496500	496500	496500	496500	0
498	20240530	102500	130041000	496500	496500	496500	496500	2
499	20240530	102400	129048000	496000	496000	496000	496000	2
500	20240530	102300	128056000	496000	495500	496000	495500	5
501	20240530	102200	125578000	495500	495500	495500	495500	0
502	20240530	102100	125578000	495500	495500	495500	495500	0
503	20240530	102000	125578000	495500	495500	495500	495500	0
504	20240530	101900	125578000	495500	496000	496000	495500	5
505	20240530	101800	123100000	496000	496000	496000	496000	0
506	20240530	101700	123100000	496000	496000	496000	496000	0
507	20240530	101600	123100000	496000	496000	496000	496000	14
508	20240530	101500	116156000	496000	496000	496000	496000	0
509	20240530	101400	116156000	496000	496000	496000	496000	5
510	20240530	101300	113676000	496500	496500	496500	496500	0
511	20240530	101200	113676000	496500	496500	496500	496500	0
512	20240530	101100	113676000	496500	496500	496500	496500	0
513	20240530	101000	113676000	496500	496500	496500	496500	0
514	20240530	100900	113676000	496500	496500	496500	496500	0
515	20240530	100800	113676000	496500	496500	496500	496500	0
516	20240530	100700	113676000	496500	496500	496500	496500	0
517	20240530	100600	113676000	496500	496500	496500	496500	4
518	20240530	100500	111690000	496500	496500	496500	496500	7
519	20240530	100400	108214500	497000	497000	497000	497000	0
520	20240530	100300	108214500	497000	497000	497000	497000	0
521	20240530	100200	108214500	497000	497000	497000	497000	0
522	20240530	100100	108214500	497000	496500	497000	496500	6
523	20240530	100000	105235000	497000	497000	497000	497000	1
524	20240530	095900	104738000	496000	496000	496000	496000	0
525	20240530	095800	104738000	496000	496000	496000	496000	0
526	20240530	095700	104738000	496000	496000	496000	496000	0
527	20240530	095600	104738000	496000	496000	496000	496000	0
528	20240530	095500	104738000	496000	496500	496500	496000	74
529	20240530	095400	68027500	497000	497000	497000	497000	1
530	20240530	095300	67530500	497000	497000	497000	497000	0
531	20240530	095200	67530500	497000	497000	497000	497000	0
532	20240530	095100	67530500	497000	497000	497000	497000	1
533	20240530	095000	67033500	496500	496500	496500	496500	0
534	20240530	094900	67033500	496500	496500	496500	496500	0
535	20240530	094800	67033500	496500	496500	496500	496500	5
536	20240530	094700	64551000	496500	496500	496500	496500	0
537	20240530	094600	64551000	496500	496500	496500	496500	0
538	20240530	094500	64551000	496500	496500	496500	496500	0
539	20240530	094400	64551000	496500	496500	496500	496500	0
540	20240530	094300	64551000	496500	496500	496500	496500	6
541	20240530	094200	61572000	496500	496500	496500	496500	0
542	20240530	094100	61572000	496500	496500	496500	496500	0
543	20240530	094000	61572000	496500	496500	496500	496500	0
544	20240530	093900	61572000	496500	496500	496500	496500	1
545	20240530	093800	61075500	497000	496500	497000	496500	12
546	20240530	093700	55112500	496500	496500	496500	496500	0
547	20240530	093600	55112500	496500	496500	496500	496500	3
548	20240530	093500	53623000	496500	496500	496500	496500	0
549	20240530	093400	53623000	496500	496500	496500	496500	1
550	20240530	093300	53126500	496500	496500	496500	496500	20
551	20240530	093200	43196500	496500	496500	496500	496500	49
552	20240530	093100	18868000	496500	496500	496500	496500	0
553	20240530	093000	18868000	496500	496500	496500	496500	0
554	20240530	092900	18868000	496500	496500	496500	496500	0
555	20240530	092800	18868000	496500	496500	496500	496500	0
556	20240530	092700	18868000	496500	497000	497000	496500	6
557	20240530	092600	15886500	496500	496500	496500	496500	0
558	20240530	092500	15886500	496500	496500	496500	496500	0
559	20240530	092400	15886500	496500	496500	496500	496500	0
560	20240530	092300	15886500	496500	496500	496500	496500	0
561	20240530	092200	15886500	496500	496500	496500	496500	0
562	20240530	092100	15886500	496500	496500	496500	496500	0
563	20240530	092000	15886500	496500	496500	496500	496500	0
564	20240530	091900	15886500	496500	496500	496500	496500	0
565	20240530	091800	15886500	496500	496500	496500	496500	2
566	20240530	091700	14893500	497500	497500	497500	497500	0
567	20240530	091600	14893500	497500	497500	497500	497500	1
568	20240530	091500	14396000	496000	496000	496000	496000	5
569	20240530	091400	11916000	496000	496000	496000	496000	0
570	20240530	091300	11916000	496000	496000	496000	496000	0
571	20240530	091200	11916000	496000	496000	496000	496000	0
572	20240530	091100	11916000	496000	496000	496000	496000	2
573	20240530	091000	10924000	496000	496000	496000	496000	3
574	20240530	090900	9436000	495500	496000	496000	495500	5
575	20240530	090800	6957500	496500	496500	496500	496500	0
576	20240530	090700	6957500	496500	496500	496500	496500	0
577	20240530	090600	6957500	496500	496500	496500	496500	3
578	20240530	090500	5468000	496500	496500	496500	496500	0
579	20240530	090400	5468000	496500	496500	496500	496500	0
580	20240530	090300	5468000	496500	496500	496500	496500	0
581	20240530	090200	5468000	496500	496500	496500	496500	0
582	20240530	090100	5468000	496500	496500	496500	496500	0
583	20240530	090000	5468000	496500	499000	499000	496500	11