KissMeData/016800/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	190300	190630650	44700	44700	44700	44700	101
3	20240531	190200	190630650	44700	44700	44700	44700	0
4	20240531	190100	190630650	44700	44700	44700	44700	0
5	20240531	190000	190630650	44700	44700	44700	44700	0
6	20240531	185900	190630650	44700	44700	44700	44700	0
7	20240531	185800	190630650	44700	44700	44700	44700	0
8	20240531	185700	190630650	44700	44700	44700	44700	0
9	20240531	185600	190630650	44700	44700	44700	44700	0
10	20240531	185500	190630650	44700	44700	44700	44700	0
11	20240531	185400	190630650	44700	44700	44700	44700	0
12	20240531	185300	190630650	44700	44700	44700	44700	0
13	20240531	185200	190630650	44700	44700	44700	44700	0
14	20240531	185100	190630650	44700	44700	44700	44700	0
15	20240531	185000	190630650	44700	44700	44700	44700	0
16	20240531	184900	190630650	44700	44700	44700	44700	0
17	20240531	184800	190630650	44700	44700	44700	44700	0
18	20240531	184700	190630650	44700	44700	44700	44700	0
19	20240531	184600	190630650	44700	44700	44700	44700	0
20	20240531	184500	190630650	44700	44700	44700	44700	0
21	20240531	184400	190630650	44700	44700	44700	44700	0
22	20240531	184300	190630650	44700	44700	44700	44700	0
23	20240531	184200	190630650	44700	44700	44700	44700	0
24	20240531	184100	190630650	44700	44700	44700	44700	0
25	20240531	184000	190630650	44700	44700	44700	44700	0
26	20240531	183900	190630650	44700	44700	44700	44700	0
27	20240531	183800	190630650	44700	44700	44700	44700	0
28	20240531	183700	190630650	44700	44700	44700	44700	0
29	20240531	183600	190630650	44700	44700	44700	44700	0
30	20240531	183500	190630650	44700	44700	44700	44700	0
31	20240531	183400	190630650	44700	44700	44700	44700	0
32	20240531	183300	190630650	44700	44700	44700	44700	101
33	20240531	183200	190630650	44700	44700	44700	44700	0
34	20240531	183100	190630650	44700	44700	44700	44700	0
35	20240531	183000	190630650	44700	44700	44700	44700	0
36	20240531	182900	190630650	44700	44700	44700	44700	0
37	20240531	182800	190630650	44700	44700	44700	44700	0
38	20240531	182700	190630650	44700	44700	44700	44700	0
39	20240531	182600	190630650	44700	44700	44700	44700	0
40	20240531	182500	190630650	44700	44700	44700	44700	0
41	20240531	182400	190630650	44700	44700	44700	44700	0
42	20240531	182300	190630650	44700	44700	44700	44700	0
43	20240531	182200	190630650	44700	44700	44700	44700	0
44	20240531	182100	190630650	44700	44700	44700	44700	0
45	20240531	182000	190630650	44700	44700	44700	44700	0
46	20240531	181900	190630650	44700	44700	44700	44700	0
47	20240531	181800	190630650	44700	44700	44700	44700	0
48	20240531	181700	190630650	44700	44700	44700	44700	0
49	20240531	181600	190630650	44700	44700	44700	44700	0
50	20240531	181500	190630650	44700	44700	44700	44700	0
51	20240531	181400	190630650	44700	44700	44700	44700	0
52	20240531	181300	190630650	44700	44700	44700	44700	0
53	20240531	181200	190630650	44700	44700	44700	44700	0
54	20240531	181100	190630650	44700	44700	44700	44700	0
55	20240531	181000	190630650	44700	44700	44700	44700	0
56	20240531	180900	190630650	44700	44700	44700	44700	0
57	20240531	180800	190630650	44700	44700	44700	44700	0
58	20240531	180700	190630650	44700	44700	44700	44700	0
59	20240531	180600	190630650	44700	44700	44700	44700	0
60	20240531	180500	190630650	44700	44700	44700	44700	0
61	20240531	180400	190630650	44700	44700	44700	44700	0
62	20240531	180300	190630650	44700	44700	44700	44700	101
63	20240531	180200	190630650	44700	44700	44700	44700	0
64	20240531	180100	190630650	44700	44700	44700	44700	0
65	20240531	180000	190630650	44700	44700	44700	44700	0
66	20240531	175900	190630650	44700	44700	44700	44700	0
67	20240531	175800	190630650	44700	44700	44700	44700	0
68	20240531	175700	190630650	44700	44700	44700	44700	0
69	20240531	175600	190630650	44700	44700	44700	44700	0
70	20240531	175500	190630650	44700	44700	44700	44700	0
71	20240531	175400	190630650	44700	44700	44700	44700	0
72	20240531	175300	190630650	44700	44700	44700	44700	0
73	20240531	175200	190630650	44700	44700	44700	44700	0
74	20240531	175100	190630650	44700	44700	44700	44700	0
75	20240531	175000	190630650	44700	44700	44700	44700	0
76	20240531	174900	190630650	44700	44700	44700	44700	0
77	20240531	174800	190630650	44700	44700	44700	44700	0
78	20240531	174700	190630650	44700	44700	44700	44700	0
79	20240531	174600	190630650	44700	44700	44700	44700	0
80	20240531	174500	190630650	44700	44700	44700	44700	0
81	20240531	174400	190630650	44700	44700	44700	44700	0
82	20240531	174300	190630650	44700	44700	44700	44700	0
83	20240531	174200	190630650	44700	44700	44700	44700	0
84	20240531	174100	190630650	44700	44700	44700	44700	0
85	20240531	174000	190630650	44700	44700	44700	44700	0
86	20240531	173900	190630650	44700	44700	44700	44700	0
87	20240531	173800	190630650	44700	44700	44700	44700	0
88	20240531	173700	190630650	44700	44700	44700	44700	0
89	20240531	173600	190630650	44700	44700	44700	44700	0
90	20240531	173500	190630650	44700	44700	44700	44700	0
91	20240531	173400	190630650	44700	44700	44700	44700	0
92	20240531	173300	190630650	44700	44700	44700	44700	101
93	20240531	173200	190630650	44700	44700	44700	44700	0
94	20240531	173100	190630650	44700	44700	44700	44700	0
95	20240531	173000	190630650	44700	44700	44700	44700	0
96	20240531	172900	190630650	44700	44700	44700	44700	0
97	20240531	172800	190630650	44700	44700	44700	44700	0
98	20240531	172700	190630650	44700	44700	44700	44700	0
99	20240531	172600	190630650	44700	44700	44700	44700	0
100	20240531	172500	190630650	44700	44700	44700	44700	0
101	20240531	172400	190630650	44700	44700	44700	44700	0
102	20240531	172300	190630650	44700	44700	44700	44700	0
103	20240531	172200	190630650	44700	44700	44700	44700	0
104	20240531	172100	190630650	44700	44700	44700	44700	0
105	20240531	172000	190630650	44700	44700	44700	44700	0
106	20240531	171900	190630650	44700	44700	44700	44700	0
107	20240531	171800	190630650	44700	44700	44700	44700	0
108	20240531	171700	190630650	44700	44700	44700	44700	0
109	20240531	171600	190630650	44700	44700	44700	44700	0
110	20240531	171500	190630650	44700	44700	44700	44700	0
111	20240531	171400	190630650	44700	44700	44700	44700	0
112	20240531	171300	190630650	44700	44700	44700	44700	0
113	20240531	171200	190630650	44700	44700	44700	44700	0
114	20240531	171100	190630650	44700	44700	44700	44700	0
115	20240531	171000	190630650	44700	44700	44700	44700	0
116	20240531	170900	190630650	44700	44700	44700	44700	0
117	20240531	170800	190630650	44700	44700	44700	44700	0
118	20240531	170700	190630650	44700	44700	44700	44700	0
119	20240531	170600	190630650	44700	44700	44700	44700	0
120	20240531	170500	190630650	44700	44700	44700	44700	0
121	20240531	170400	190630650	44700	44700	44700	44700	0
122	20240531	170300	190630650	44700	44700	44700	44700	101
123	20240531	170200	190630650	44700	44700	44700	44700	0
124	20240531	170100	190630650	44700	44700	44700	44700	0
125	20240531	170000	190630650	44700	44700	44700	44700	0
126	20240531	165900	190630650	44700	44700	44700	44700	0
127	20240531	165800	190630650	44700	44700	44700	44700	0
128	20240531	165700	190630650	44700	44700	44700	44700	0
129	20240531	165600	190630650	44700	44700	44700	44700	0
130	20240531	165500	190630650	44700	44700	44700	44700	0
131	20240531	165400	190630650	44700	44700	44700	44700	0
132	20240531	165300	190630650	44700	44700	44700	44700	0
133	20240531	165200	190630650	44700	44700	44700	44700	0
134	20240531	165100	190630650	44700	44700	44700	44700	0
135	20240531	165000	190630650	44700	44700	44700	44700	0
136	20240531	164900	190630650	44700	44700	44700	44700	0
137	20240531	164800	190630650	44700	44700	44700	44700	0
138	20240531	164700	190630650	44700	44700	44700	44700	0
139	20240531	164600	190630650	44700	44700	44700	44700	0
140	20240531	164500	190630650	44700	44700	44700	44700	0
141	20240531	164400	190630650	44700	44700	44700	44700	0
142	20240531	164300	190630650	44700	44700	44700	44700	0
143	20240531	164200	190630650	44700	44700	44700	44700	0
144	20240531	164100	190630650	44700	44700	44700	44700	0
145	20240531	164000	190630650	44700	44700	44700	44700	0
146	20240531	163900	190630650	44700	44700	44700	44700	0
147	20240531	163800	190630650	44700	44700	44700	44700	0
148	20240531	163700	190630650	44700	44700	44700	44700	0
149	20240531	163600	190630650	44700	44700	44700	44700	0
150	20240531	163500	190630650	44700	44700	44700	44700	0
151	20240531	163400	190630650	44700	44700	44700	44700	0
152	20240531	163300	190630650	44700	44700	44700	44700	101
153	20240531	163200	190630650	44700	44700	44700	44700	0
154	20240531	163100	190630650	44700	44700	44700	44700	0
155	20240531	163000	190630650	44700	44700	44700	44700	0
156	20240531	162900	190630650	44700	44700	44700	44700	0
157	20240531	162800	190630650	44700	44700	44700	44700	0
158	20240531	162700	190630650	44700	44700	44700	44700	0
159	20240531	162600	190630650	44700	44700	44700	44700	0
160	20240531	162500	190630650	44700	44700	44700	44700	0
161	20240531	162400	190630650	44700	44700	44700	44700	0
162	20240531	162300	190630650	44700	44700	44700	44700	0
163	20240531	162200	190630650	44700	44700	44700	44700	0
164	20240531	162100	190630650	44700	44700	44700	44700	0
165	20240531	162000	190630650	44700	44700	44700	44700	0
166	20240531	161900	190630650	44700	44700	44700	44700	0
167	20240531	161800	190630650	44700	44700	44700	44700	0
168	20240531	161700	190630650	44700	44700	44700	44700	0
169	20240531	161600	190630650	44700	44700	44700	44700	0
170	20240531	161500	190630650	44700	44700	44700	44700	0
171	20240531	161400	190630650	44700	44700	44700	44700	0
172	20240531	161300	190630650	44700	44700	44700	44700	0
173	20240531	161200	190630650	44700	44700	44700	44700	0
174	20240531	161100	190630650	44700	44700	44700	44700	0
175	20240531	161000	190630650	44700	44700	44700	44700	0
176	20240531	160900	190630650	44700	44700	44700	44700	0
177	20240531	160800	190630650	44700	44700	44700	44700	0
178	20240531	160700	190630650	44700	44700	44700	44700	0
179	20240531	160600	190630650	44700	44700	44700	44700	0
180	20240531	160500	190630650	44700	44700	44700	44700	0
181	20240531	160400	190630650	44700	44700	44700	44700	0
182	20240531	160300	190630650	44700	44700	44700	44700	101
183	20240531	160200	190630650	44700	44700	44700	44700	0
184	20240531	160100	190630650	44700	44700	44700	44700	0
185	20240531	160000	190630650	44700	44700	44700	44700	0
186	20240531	155900	190630650	44700	44700	44700	44700	0
187	20240531	155800	190630650	44700	44700	44700	44700	0
188	20240531	155700	190630650	44700	44700	44700	44700	0
189	20240531	155600	190630650	44700	44700	44700	44700	0
190	20240531	155500	190630650	44700	44700	44700	44700	0
191	20240531	155400	190630650	44700	44700	44700	44700	0
192	20240531	155300	190630650	44700	44700	44700	44700	0
193	20240531	155200	190630650	44700	44700	44700	44700	0
194	20240531	155100	190630650	44700	44700	44700	44700	0
195	20240531	155000	190630650	44700	44700	44700	44700	0
196	20240531	154900	190630650	44700	44700	44700	44700	0
197	20240531	154800	190630650	44700	44700	44700	44700	0
198	20240531	154700	190630650	44700	44700	44700	44700	0
199	20240531	154600	190630650	44700	44700	44700	44700	0
200	20240531	154500	190630650	44700	44700	44700	44700	0
201	20240531	154400	190630650	44700	44700	44700	44700	0
202	20240531	154300	190630650	44700	44700	44700	44700	0
203	20240531	154200	190630650	44700	44700	44700	44700	0
204	20240531	154100	190630650	44700	44700	44700	44700	0
205	20240531	154000	190630650	44700	44700	44700	44700	0
206	20240531	153900	190630650	44700	44700	44700	44700	0
207	20240531	153800	190630650	44700	44700	44700	44700	0
208	20240531	153700	190630650	44700	44700	44700	44700	0
209	20240531	153600	190630650	44700	44700	44700	44700	0
210	20240531	153500	190630650	44700	44700	44700	44700	0
211	20240531	153400	190630650	44700	44700	44700	44700	0
212	20240531	153300	190630650	44700	44700	44700	44700	101
213	20240531	153200	190630650	44700	44700	44700	44700	0
214	20240531	153100	190630650	44700	44700	44700	44700	0
215	20240531	153000	190630650	44700	44700	44700	44700	101
216	20240531	152900	186115950	44950	44950	44950	44950	0
217	20240531	152800	186115950	44950	44950	44950	44950	0
218	20240531	152700	186115950	44950	44950	44950	44950	0
219	20240531	152600	186115950	44950	44950	44950	44950	0
220	20240531	152500	186115950	44950	44950	44950	44950	0
221	20240531	152400	186115950	44950	44950	44950	44950	0
222	20240531	152300	186115950	44950	44950	44950	44950	0
223	20240531	152200	186115950	44950	44950	44950	44950	0
224	20240531	152100	186115950	44950	44950	44950	44950	0
225	20240531	152000	186115950	44950	44950	44950	44950	0
226	20240531	151900	186115950	44950	44800	44950	44800	10
227	20240531	151800	185667800	44800	44800	44800	44800	42
228	20240531	151700	183786200	44800	44800	44800	44800	0
229	20240531	151600	183786200	44800	44800	44800	44800	0
230	20240531	151500	183786200	44800	44800	44800	44800	0
231	20240531	151400	183786200	44800	44800	44800	44800	1
232	20240531	151300	183741400	44800	44800	44800	44800	1
233	20240531	151200	183696600	44750	44750	44750	44750	0
234	20240531	151100	183696600	44750	44650	44750	44650	11
235	20240531	151000	183205350	44650	44800	44800	44650	5
236	20240531	150900	182981950	44800	44800	44800	44800	0
237	20240531	150800	182981950	44800	44800	44800	44800	5
238	20240531	150700	182757950	44800	44800	44800	44800	11
239	20240531	150600	182265150	44750	44750	44750	44750	0
240	20240531	150500	182265150	44750	44750	44750	44750	0
241	20240531	150400	182265150	44750	44650	44750	44650	2
242	20240531	150300	182175750	44800	44800	44800	44800	0
243	20240531	150200	182175750	44800	44800	44800	44800	0
244	20240531	150100	182175750	44800	44800	44800	44800	0
245	20240531	150000	182175750	44800	44800	44800	44800	0
246	20240531	145900	182175750	44800	44800	44800	44800	12
247	20240531	145800	181638150	44650	44650	44650	44650	2
248	20240531	145700	181548850	44650	44650	44650	44650	0
249	20240531	145600	181548850	44650	44650	44650	44650	0
250	20240531	145500	181548850	44650	44650	44650	44650	0
251	20240531	145400	181548850	44650	44650	44650	44650	0
252	20240531	145300	181548850	44650	44650	44650	44650	0
253	20240531	145200	181548850	44650	44650	44650	44650	1
254	20240531	145100	181504200	44650	44650	44650	44650	1
255	20240531	145000	181459550	44650	44650	44650	44650	0
256	20240531	144900	181459550	44650	44650	44650	44650	0
257	20240531	144800	181459550	44650	44650	44650	44650	0
258	20240531	144700	181459550	44650	44650	44650	44650	0
259	20240531	144600	181459550	44650	44650	44650	44650	1
260	20240531	144500	181414900	44650	44650	44650	44650	0
261	20240531	144400	181414900	44650	44650	44650	44650	0
262	20240531	144300	181414900	44650	44650	44650	44650	0
263	20240531	144200	181414900	44650	44650	44650	44650	12
264	20240531	144100	180879100	44650	44650	44650	44650	0
265	20240531	144000	180879100	44650	44650	44650	44650	0
266	20240531	143900	180879100	44650	44650	44650	44650	0
267	20240531	143800	180879100	44650	44650	44650	44650	24
268	20240531	143700	179807500	44650	44650	44650	44650	0
269	20240531	143600	179807500	44650	44650	44650	44650	0
270	20240531	143500	179807500	44650	44650	44650	44650	0
271	20240531	143400	179807500	44650	44650	44650	44650	7
272	20240531	143300	179494950	44650	44650	44650	44650	0
273	20240531	143200	179494950	44650	44650	44650	44650	3
274	20240531	143100	179361000	44650	44650	44650	44650	0
275	20240531	143000	179361000	44650	44650	44650	44650	10
276	20240531	142900	178914500	44650	44650	44650	44650	2
277	20240531	142800	178825200	44650	44800	44800	44650	5
278	20240531	142700	178601500	44800	44800	44800	44800	0
279	20240531	142600	178601500	44800	44800	44800	44800	0
280	20240531	142500	178601500	44800	44800	44800	44800	0
281	20240531	142400	178601500	44800	44800	44800	44800	3
282	20240531	142300	178467100	44800	44800	44800	44800	0
283	20240531	142200	178467100	44800	44800	44800	44800	0
284	20240531	142100	178467100	44800	44750	44800	44750	3
285	20240531	142000	178332750	44800	44800	44800	44800	0
286	20240531	141900	178332750	44800	44800	44800	44800	0
287	20240531	141800	178332750	44800	44800	44800	44800	0
288	20240531	141700	178332750	44800	44750	44800	44750	3
289	20240531	141600	178198400	44800	44800	44800	44800	0
290	20240531	141500	178198400	44800	44800	44800	44800	0
291	20240531	141400	178198400	44800	44800	44800	44800	3
292	20240531	141300	178064000	44800	44800	44800	44800	0
293	20240531	141200	178064000	44800	44800	44800	44800	0
294	20240531	141100	178064000	44800	44800	44800	44800	0
295	20240531	141000	178064000	44800	44800	44800	44800	3
296	20240531	140900	177929600	44800	44800	44800	44800	1
297	20240531	140800	177884800	44800	44800	44800	44800	0
298	20240531	140700	177884800	44800	44800	44800	44800	3
299	20240531	140600	177750400	44800	44800	44800	44800	0
300	20240531	140500	177750400	44800	44800	44800	44800	10
301	20240531	140400	177302400	44950	44900	44950	44900	3
302	20240531	140300	177167600	44950	44950	44950	44950	0
303	20240531	140200	177167600	44950	44950	44950	44950	0
304	20240531	140100	177167600	44950	44950	44950	44950	3
305	20240531	140000	177032750	44950	44950	44950	44950	3
306	20240531	135900	176897900	44950	44950	44950	44950	0
307	20240531	135800	176897900	44950	44950	44950	44950	0
308	20240531	135700	176897900	44950	44950	44950	44950	3
309	20240531	135600	176763050	44950	44950	44950	44950	0
310	20240531	135500	176763050	44950	44950	44950	44950	0
311	20240531	135400	176763050	44950	44950	44950	44950	0
312	20240531	135300	176763050	44950	44950	44950	44900	8
313	20240531	135200	176403500	44950	44950	44950	44950	0
314	20240531	135100	176403500	44950	44950	44950	44950	0
315	20240531	135000	176403500	44950	44950	44950	44950	0
316	20240531	134900	176403500	44950	44950	44950	44950	0
317	20240531	134800	176403500	44950	44950	44950	44950	2
318	20240531	134700	176313600	44950	44950	44950	44950	2
319	20240531	134600	176223700	45000	44950	45000	44950	5
320	20240531	134500	175998750	45000	45000	45000	45000	0
321	20240531	134400	175998750	45000	45000	45000	45000	0
322	20240531	134300	175998750	45000	45000	45000	45000	6
323	20240531	134200	175728750	45000	45000	45000	45000	9
324	20240531	134100	175323750	45000	45000	45000	45000	3
325	20240531	134000	175188750	45000	44950	45000	44950	3
326	20240531	133900	175053800	45000	45000	45000	45000	0
327	20240531	133800	175053800	45000	45000	45000	45000	0
328	20240531	133700	175053800	45000	44950	45000	44950	20
329	20240531	133600	174154400	44850	44850	44850	44850	2
330	20240531	133500	174064700	44800	44800	44800	44800	1
331	20240531	133400	174019900	44800	44800	44800	44800	0
332	20240531	133300	174019900	44800	44800	44800	44800	0
333	20240531	133200	174019900	44800	44800	44800	44800	0
334	20240531	133100	174019900	44800	44800	44800	44800	0
335	20240531	133000	174019900	44800	44800	44800	44800	0
336	20240531	132900	174019900	44800	44800	44800	44800	0
337	20240531	132800	174019900	44800	44800	44800	44800	0
338	20240531	132700	174019900	44800	44800	44800	44800	0
339	20240531	132600	174019900	44800	44800	44800	44800	0
340	20240531	132500	174019900	44800	44800	44800	44800	0
341	20240531	132400	174019900	44800	44800	44800	44800	0
342	20240531	132300	174019900	44800	44800	44800	44800	10
343	20240531	132200	173571900	44800	44750	44800	44750	3
344	20240531	132100	173437550	44800	44800	44800	44800	0
345	20240531	132000	173437550	44800	45000	45000	44800	33
346	20240531	131900	171957150	45000	45000	45000	45000	3
347	20240531	131800	171822150	45000	44950	45000	44950	33
348	20240531	131700	170338750	44950	44950	44950	44950	0
349	20240531	131600	170338750	44950	44950	44950	44950	3
350	20240531	131500	170203900	44950	44950	44950	44950	0
351	20240531	131400	170203900	44950	44950	44950	44950	0
352	20240531	131300	170203900	44950	44950	44950	44950	0
353	20240531	131200	170203900	44950	44900	44950	44900	3
354	20240531	131100	170069150	44950	44950	44950	44950	0
355	20240531	131000	170069150	44950	44950	44950	44950	0
356	20240531	130900	170069150	44950	44950	44950	44950	6
357	20240531	130800	169799450	44950	44950	44950	44950	0
358	20240531	130700	169799450	44950	44950	44950	44950	0
359	20240531	130600	169799450	44950	44950	44950	44950	0
360	20240531	130500	169799450	44950	44950	44950	44950	4
361	20240531	130400	169619650	44950	44950	44950	44950	0
362	20240531	130300	169619650	44950	44950	44950	44950	0
363	20240531	130200	169619650	44950	44950	44950	44950	3
364	20240531	130100	169484800	44950	44800	44950	44800	22
365	20240531	130000	168496950	44750	44750	44750	44750	2
366	20240531	125900	168407450	44800	44800	44800	44800	10
367	20240531	125800	167959450	44750	44750	44750	44750	1
368	20240531	125700	167914700	44750	44750	44750	44750	1
369	20240531	125600	167869950	44750	44750	44750	44750	0
370	20240531	125500	167869950	44750	44750	44750	44750	1
371	20240531	125400	167825200	44750	44750	44750	44750	0
372	20240531	125300	167825200	44750	44750	44750	44750	0
373	20240531	125200	167825200	44750	44750	44750	44750	2
374	20240531	125100	167735700	44750	44750	44750	44750	0
375	20240531	125000	167735700	44750	44750	44750	44750	1
376	20240531	124900	167690950	44750	44750	44750	44750	0
377	20240531	124800	167690950	44750	44800	44800	44750	7
378	20240531	124700	167377500	44800	44800	44800	44800	0
379	20240531	124600	167377500	44800	44800	44800	44800	1
380	20240531	124500	167332700	44750	44800	44800	44750	3
381	20240531	124400	167198400	44750	44750	44750	44750	0
382	20240531	124300	167198400	44750	44750	44750	44750	1
383	20240531	124200	167153650	44750	44750	44750	44750	0
384	20240531	124100	167153650	44750	44750	44750	44750	3
385	20240531	124000	167019400	44750	44750	44750	44750	0
386	20240531	123900	167019400	44750	44750	44750	44750	0
387	20240531	123800	167019400	44750	44800	44800	44750	12
388	20240531	123700	166481850	44750	44750	44750	44750	0
389	20240531	123600	166481850	44750	44750	44750	44750	1
390	20240531	123500	166437100	44750	44750	44750	44750	0
391	20240531	123400	166437100	44750	44750	44750	44750	3
392	20240531	123300	166302850	44750	44750	44750	44750	0
393	20240531	123200	166302850	44750	44750	44750	44750	0
394	20240531	123100	166302850	44750	44800	44800	44750	3
395	20240531	123000	166168500	44750	44750	44750	44750	0
396	20240531	122900	166168500	44750	44750	44750	44750	1
397	20240531	122800	166123750	44800	44800	44800	44800	2
398	20240531	122700	166034150	44750	44750	44750	44750	1
399	20240531	122600	165989400	44800	44800	44800	44800	0
400	20240531	122500	165989400	44800	44800	44800	44800	0
401	20240531	122400	165989400	44800	44750	44800	44750	5
402	20240531	122300	165765500	44750	44750	44750	44750	0
403	20240531	122200	165765500	44750	44750	44750	44750	1
404	20240531	122100	165720750	44800	44800	44800	44800	3
405	20240531	122000	165586350	44750	44750	44750	44750	1
406	20240531	121900	165541600	44800	44800	44800	44800	0
407	20240531	121800	165541600	44800	44800	44800	44800	0
408	20240531	121700	165541600	44800	44750	44800	44750	4
409	20240531	121600	165362500	44750	44750	44750	44750	0
410	20240531	121500	165362500	44750	44750	44750	44750	1
411	20240531	121400	165317750	44750	44750	44750	44750	0
412	20240531	121300	165317750	44750	44750	44750	44750	0
413	20240531	121200	165317750	44750	44750	44750	44750	3
414	20240531	121100	165183500	44750	44750	44750	44750	0
415	20240531	121000	165183500	44750	44750	44750	44750	24
416	20240531	120900	164109500	44700	44700	44700	44700	0
417	20240531	120800	164109500	44700	44700	44700	44700	0
418	20240531	120700	164109500	44700	44700	44700	44700	1
419	20240531	120600	164064800	44700	44700	44700	44700	41
420	20240531	120500	162232100	44700	44650	44700	44650	4
421	20240531	120400	162053450	44750	44750	44750	44750	4
422	20240531	120300	161874450	44650	44650	44650	44650	1
423	20240531	120200	161829800	44750	44750	44750	44750	1
424	20240531	120100	161785050	44700	44700	44700	44700	1
425	20240531	120000	161740350	44650	44750	44750	44650	4
426	20240531	115900	161561600	44700	44700	44700	44700	54
427	20240531	115800	159147800	44700	44650	44700	44650	42
428	20240531	115700	157272450	44700	44700	44700	44700	3
429	20240531	115600	157138350	44700	44650	44700	44650	3
430	20240531	115500	157004350	44700	44700	44700	44700	0
431	20240531	115400	157004350	44700	44700	44700	44700	0
432	20240531	115300	157004350	44700	44650	44700	44650	2
433	20240531	115200	156915000	44750	44750	44750	44750	0
434	20240531	115100	156915000	44750	44650	44750	44650	5
435	20240531	115000	156691550	44750	44750	44750	44750	6
436	20240531	114900	156423050	44800	44800	44800	44800	1
437	20240531	114800	156378250	44900	44900	44900	44900	0
438	20240531	114700	156378250	44900	44900	44900	44900	3
439	20240531	114600	156243550	45000	44800	45000	44800	3
440	20240531	114500	156108850	45000	45000	45000	45000	1
441	20240531	114400	156063850	44700	44800	45000	44700	7
442	20240531	114300	155750350	44700	44700	44700	44700	102
443	20240531	114200	151190950	44700	44650	44700	44650	3
444	20240531	114100	151056950	44700	44700	44700	44700	1
445	20240531	114000	151012250	44650	44650	44650	44650	0
446	20240531	113900	151012250	44650	44650	44650	44650	1
447	20240531	113800	150967600	44700	44800	44800	44700	242
448	20240531	113700	140144150	44850	44850	44850	44850	3
449	20240531	113600	140009600	44800	44800	44800	44800	0
450	20240531	113500	140009600	44800	44800	44800	44800	1
451	20240531	113400	139964800	45000	45000	45000	45000	0
452	20240531	113300	139964800	45000	45000	45000	45000	26
453	20240531	113200	138794800	45000	44800	45000	44800	2
454	20240531	113100	138705000	45000	45000	45000	45000	0
455	20240531	113000	138705000	45000	44900	45000	44850	8
456	20240531	112900	138345750	44900	44900	44900	44900	26
457	20240531	112800	137178350	44800	44800	44800	44800	0
458	20240531	112700	137178350	44800	44800	44800	44800	1
459	20240531	112600	137133550	44900	44900	44900	44900	3
460	20240531	112500	136998850	44900	44800	44900	44800	2
461	20240531	112400	136909150	44900	44900	44900	44900	0
462	20240531	112300	136909150	44900	44900	44900	44750	12
463	20240531	112200	136371400	44900	44900	44900	44900	0
464	20240531	112100	136371400	44900	44900	44900	44900	26
465	20240531	112000	135204000	44900	45000	45000	44900	50
466	20240531	111900	132954300	45050	45000	45050	45000	5
467	20240531	111800	132729150	45000	45000	45000	45000	1
468	20240531	111700	132684150	45050	45000	45050	45000	286
469	20240531	111600	119812550	45000	45000	45000	44900	10
470	20240531	111500	119362850	45000	45000	45000	45000	0
471	20240531	111400	119362850	45000	44950	45000	44950	2
472	20240531	111300	119272900	44950	45000	45000	44950	2
473	20240531	111200	119182950	44950	44950	44950	44950	5
474	20240531	111100	118958200	45000	44900	45000	44900	3
475	20240531	111000	118823300	45000	44950	45000	44950	47
476	20240531	110900	116710600	44900	44900	44900	44900	3
477	20240531	110800	116575900	44900	44900	44900	44900	0
478	20240531	110700	116575900	44900	44900	44900	44900	5
479	20240531	110600	116351400	44900	44950	44950	44900	29
480	20240531	110500	115049150	44900	44900	44900	44900	15
481	20240531	110400	114375650	44900	44900	44900	44900	1
482	20240531	110300	114330750	44900	44900	44900	44900	0
483	20240531	110200	114330750	44900	44900	44900	44900	3
484	20240531	110100	114196050	44900	44900	44900	44900	1
485	20240531	110000	114151150	44900	44950	44950	44900	2
486	20240531	105900	114061300	44900	44950	44950	44900	16
487	20240531	105800	113342150	44950	44950	44950	44950	0
488	20240531	105700	113342150	44950	44950	44950	44950	0
489	20240531	105600	113342150	44950	44900	44950	44900	4
490	20240531	105500	113162400	44900	44900	44900	44900	1
491	20240531	105400	113117500	44950	44950	44950	44950	0
492	20240531	105300	113117500	44950	44950	44950	44950	1
493	20240531	105200	113072550	44900	44950	44950	44900	5
494	20240531	105100	112847900	44950	44750	44950	44750	25
495	20240531	105000	111725700	44900	44900	44900	44900	0
496	20240531	104900	111725700	44900	44750	44900	44750	9
497	20240531	104800	111322800	44900	44900	44950	44850	21
498	20240531	104700	110379900	44950	44950	44950	44950	0
499	20240531	104600	110379900	44950	44950	44950	44950	1
500	20240531	104500	110334950	44900	44900	44950	44900	12
501	20240531	104400	109796000	44900	44950	44950	44900	3
502	20240531	104300	109661250	44900	44900	44900	44900	12
503	20240531	104200	109122450	44900	44900	44900	44900	41
504	20240531	104100	107281550	44900	44900	44900	44900	3
505	20240531	104000	107146850	44950	44950	44950	44950	0
506	20240531	103900	107146850	44950	44950	44950	44950	30
507	20240531	103800	105798350	44900	44900	44900	44900	1
508	20240531	103700	105753450	44950	44950	44950	44900	3
509	20240531	103600	105618650	44900	44900	44900	44900	0
510	20240531	103500	105618650	44900	44900	44900	44900	11
511	20240531	103400	105124750	44900	44900	44900	44900	0
512	20240531	103300	105124750	44900	44900	44900	44900	3
513	20240531	103200	104990050	44950	44950	44950	44950	20
514	20240531	103100	104091050	44950	44900	44950	44900	5
515	20240531	103000	103866350	44950	44950	44950	44950	20
516	20240531	102900	102967350	44950	44850	44950	44850	49
517	20240531	102800	100768450	44850	44750	44850	44700	24
518	20240531	102700	99693300	44700	44700	44700	44700	0
519	20240531	102600	99693300	44700	44700	44700	44700	1
520	20240531	102500	99648600	44750	44750	44750	44750	3
521	20240531	102400	99514350	44750	44750	44750	44700	4
522	20240531	102300	99335450	44700	44700	44700	44700	2
523	20240531	102200	99246050	44750	44750	44750	44750	0
524	20240531	102100	99246050	44750	44800	44800	44750	33
525	20240531	102000	97769150	44800	44800	44800	44800	5
526	20240531	101900	97545150	44750	44750	44750	44750	1
527	20240531	101800	97500400	44800	44800	44800	44800	3
528	20240531	101700	97366000	44800	44850	44850	44800	19
529	20240531	101600	96514750	44800	44800	44800	44800	1
530	20240531	101500	96469950	44850	44850	44850	44850	5
531	20240531	101400	96245700	44850	44800	44850	44800	2
532	20240531	101300	96156050	44850	44850	44850	44850	0
533	20240531	101200	96156050	44850	44800	44850	44800	4
534	20240531	101100	95976800	44800	44800	44850	44800	7
535	20240531	101000	95663150	44800	44700	44850	44700	11
536	20240531	100900	95170850	44850	44750	44850	44750	8
537	20240531	100800	94812750	44750	44750	44750	44750	0
538	20240531	100700	94812750	44750	44650	44750	44650	6
539	20240531	100600	94544400	44750	44750	44750	44750	0
540	20240531	100500	94544400	44750	44550	44750	44550	5
541	20240531	100400	94321350	44750	44750	44750	44750	3
542	20240531	100300	94187100	44750	44750	44750	44750	1
543	20240531	100200	94142350	44550	44600	44750	44550	5
544	20240531	100100	93919250	44500	44500	44500	44500	0
545	20240531	100000	93919250	44500	44600	44600	44500	2
546	20240531	095900	93830150	44500	44500	44500	44500	0
547	20240531	095800	93830150	44500	44550	44550	44500	121
548	20240531	095700	88445500	44550	44550	44550	44550	0
549	20240531	095600	88445500	44550	44550	44550	44550	29
550	20240531	095500	87153550	44550	44550	44550	44550	1
551	20240531	095400	87109000	44550	44600	44600	44550	4
552	20240531	095300	86930650	44600	44600	44600	44600	1
553	20240531	095200	86886050	44650	44650	44650	44650	2
554	20240531	095100	86796750	44600	44600	44600	44600	12
555	20240531	095000	86261550	44800	44800	44800	44800	7
556	20240531	094900	85947950	44700	44700	44700	44700	1
557	20240531	094800	85903250	44700	44700	44700	44700	2
558	20240531	094700	85813850	44850	44700	44850	44700	3
559	20240531	094600	85679450	44850	44650	44850	44650	2
560	20240531	094500	85589950	44850	44700	44850	44700	6
561	20240531	094400	85321150	44600	44600	44600	44600	3
562	20240531	094300	85187350	44600	44600	44600	44600	4
563	20240531	094200	85008950	44900	44900	44900	44900	0
564	20240531	094100	85008950	44900	44700	44900	44700	36
565	20240531	094000	83397650	44700	44500	44700	44500	24
566	20240531	093900	82326750	44500	44500	44500	44500	1
567	20240531	093800	82282250	44700	44700	44700	44700	0
568	20240531	093700	82282250	44700	44600	44700	44600	2
569	20240531	093600	82192950	44500	44600	44600	44500	4
570	20240531	093500	82014850	44700	44700	44900	44700	162
571	20240531	093400	74773250	44900	44700	44900	44700	104
572	20240531	093300	70124050	44900	44900	44900	44900	4
573	20240531	093200	69944450	44700	44900	44900	44700	7
574	20240531	093100	69630950	44900	44700	44900	44700	8
575	20240531	093000	69272950	44900	44750	44900	44700	21
576	20240531	092900	68332950	44800	44900	44900	44800	2
577	20240531	092800	68243250	44950	44950	44950	44950	0
578	20240531	092700	68243250	44950	44750	44950	44750	2
579	20240531	092600	68153550	44950	44950	44950	44950	6
580	20240531	092500	67883850	44950	44950	44950	44950	31
581	20240531	092400	66490400	44750	44750	44750	44750	3
582	20240531	092300	66356150	44950	44750	44950	44750	5
583	20240531	092200	66131600	44950	44950	44950	44950	0
584	20240531	092100	66131600	44950	44950	44950	44950	0
585	20240531	092000	66131600	44950	44850	45000	44800	9
586	20240531	091900	65727500	45000	45000	45000	45000	0
587	20240531	091800	65727500	45000	45000	45000	44850	63
588	20240531	091700	62892650	44800	44800	45000	44800	35
589	20240531	091600	61324400	44800	44700	44800	44700	2
590	20240531	091500	61234900	44700	44800	44800	44700	12
591	20240531	091400	60697400	45000	45000	45000	45000	0
592	20240531	091300	60697400	45000	44750	45000	44750	5
593	20240531	091200	60473300	44800	44900	44900	44800	49
594	20240531	091100	58277750	44950	44950	44950	44950	2
595	20240531	091000	58187850	45000	45050	45100	45000	70
596	20240531	090900	55035800	45000	45000	45000	45000	31
597	20240531	090800	53640800	45150	45100	45150	45000	18
598	20240531	090700	52829000	45100	45100	45100	45000	23
599	20240531	090600	51792150	45000	44950	45050	44950	92
600	20240531	090500	47654150	44900	44950	45000	44900	14
601	20240531	090400	47024850	44950	44800	45000	44800	767
602	20240531	090300	12527200	44800	44300	44850	44300	63
603	20240531	090200	9708700	44500	44500	44500	44500	0
604	20240531	090100	9708700	44500	44200	44500	44200	5
605	20240531	090000	9486700	44150	44100	44200	44100	215