KissMeData/034590/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	191500	43015150	25750	25750	25750	25750	25
3	20240523	191400	43015150	25750	25750	25750	25750	0
4	20240523	191300	43015150	25750	25750	25750	25750	0
5	20240523	191200	43015150	25750	25750	25750	25750	0
6	20240523	191100	43015150	25750	25750	25750	25750	0
7	20240523	191000	43015150	25750	25750	25750	25750	0
8	20240523	190900	43015150	25750	25750	25750	25750	0
9	20240523	190800	43015150	25750	25750	25750	25750	0
10	20240523	190700	43015150	25750	25750	25750	25750	0
11	20240523	190600	43015150	25750	25750	25750	25750	0
12	20240523	190500	43015150	25750	25750	25750	25750	0
13	20240523	190400	43015150	25750	25750	25750	25750	0
14	20240523	190300	43015150	25750	25750	25750	25750	0
15	20240523	190200	43015150	25750	25750	25750	25750	0
16	20240523	190100	43015150	25750	25750	25750	25750	0
17	20240523	190000	43015150	25750	25750	25750	25750	0
18	20240523	185900	43015150	25750	25750	25750	25750	0
19	20240523	185800	43015150	25750	25750	25750	25750	0
20	20240523	185700	43015150	25750	25750	25750	25750	0
21	20240523	185600	43015150	25750	25750	25750	25750	0
22	20240523	185500	43015150	25750	25750	25750	25750	0
23	20240523	185400	43015150	25750	25750	25750	25750	0
24	20240523	185300	43015150	25750	25750	25750	25750	0
25	20240523	185200	43015150	25750	25750	25750	25750	0
26	20240523	185100	43015150	25750	25750	25750	25750	0
27	20240523	185000	43015150	25750	25750	25750	25750	0
28	20240523	184900	43015150	25750	25750	25750	25750	0
29	20240523	184800	43015150	25750	25750	25750	25750	0
30	20240523	184700	43015150	25750	25750	25750	25750	0
31	20240523	184600	43015150	25750	25750	25750	25750	0
32	20240523	184500	43015150	25750	25750	25750	25750	25
33	20240523	184400	43015150	25750	25750	25750	25750	0
34	20240523	184300	43015150	25750	25750	25750	25750	0
35	20240523	184200	43015150	25750	25750	25750	25750	0
36	20240523	184100	43015150	25750	25750	25750	25750	0
37	20240523	184000	43015150	25750	25750	25750	25750	0
38	20240523	183900	43015150	25750	25750	25750	25750	0
39	20240523	183800	43015150	25750	25750	25750	25750	0
40	20240523	183700	43015150	25750	25750	25750	25750	0
41	20240523	183600	43015150	25750	25750	25750	25750	0
42	20240523	183500	43015150	25750	25750	25750	25750	0
43	20240523	183400	43015150	25750	25750	25750	25750	0
44	20240523	183300	43015150	25750	25750	25750	25750	0
45	20240523	183200	43015150	25750	25750	25750	25750	0
46	20240523	183100	43015150	25750	25750	25750	25750	0
47	20240523	183000	43015150	25750	25750	25750	25750	0
48	20240523	182900	43015150	25750	25750	25750	25750	0
49	20240523	182800	43015150	25750	25750	25750	25750	0
50	20240523	182700	43015150	25750	25750	25750	25750	0
51	20240523	182600	43015150	25750	25750	25750	25750	0
52	20240523	182500	43015150	25750	25750	25750	25750	0
53	20240523	182400	43015150	25750	25750	25750	25750	0
54	20240523	182300	43015150	25750	25750	25750	25750	0
55	20240523	182200	43015150	25750	25750	25750	25750	0
56	20240523	182100	43015150	25750	25750	25750	25750	0
57	20240523	182000	43015150	25750	25750	25750	25750	0
58	20240523	181900	43015150	25750	25750	25750	25750	0
59	20240523	181800	43015150	25750	25750	25750	25750	0
60	20240523	181700	43015150	25750	25750	25750	25750	0
61	20240523	181600	43015150	25750	25750	25750	25750	0
62	20240523	181500	43015150	25750	25750	25750	25750	25
63	20240523	181400	43015150	25750	25750	25750	25750	0
64	20240523	181300	43015150	25750	25750	25750	25750	0
65	20240523	181200	43015150	25750	25750	25750	25750	0
66	20240523	181100	43015150	25750	25750	25750	25750	0
67	20240523	181000	43015150	25750	25750	25750	25750	0
68	20240523	180900	43015150	25750	25750	25750	25750	0
69	20240523	180800	43015150	25750	25750	25750	25750	0
70	20240523	180700	43015150	25750	25750	25750	25750	0
71	20240523	180600	43015150	25750	25750	25750	25750	0
72	20240523	180500	43015150	25750	25750	25750	25750	0
73	20240523	180400	43015150	25750	25750	25750	25750	0
74	20240523	180300	43015150	25750	25750	25750	25750	0
75	20240523	180200	43015150	25750	25750	25750	25750	0
76	20240523	180100	43015150	25750	25750	25750	25750	0
77	20240523	180000	43015150	25750	25750	25750	25750	0
78	20240523	175900	43015150	25750	25750	25750	25750	0
79	20240523	175800	43015150	25750	25750	25750	25750	0
80	20240523	175700	43015150	25750	25750	25750	25750	0
81	20240523	175600	43015150	25750	25750	25750	25750	0
82	20240523	175500	43015150	25750	25750	25750	25750	0
83	20240523	175400	43015150	25750	25750	25750	25750	0
84	20240523	175300	43015150	25750	25750	25750	25750	0
85	20240523	175200	43015150	25750	25750	25750	25750	0
86	20240523	175100	43015150	25750	25750	25750	25750	0
87	20240523	175000	43015150	25750	25750	25750	25750	0
88	20240523	174900	43015150	25750	25750	25750	25750	0
89	20240523	174800	43015150	25750	25750	25750	25750	0
90	20240523	174700	43015150	25750	25750	25750	25750	0
91	20240523	174600	43015150	25750	25750	25750	25750	0
92	20240523	174500	43015150	25750	25750	25750	25750	25
93	20240523	174400	43015150	25750	25750	25750	25750	0
94	20240523	174300	43015150	25750	25750	25750	25750	0
95	20240523	174200	43015150	25750	25750	25750	25750	0
96	20240523	174100	43015150	25750	25750	25750	25750	0
97	20240523	174000	43015150	25750	25750	25750	25750	0
98	20240523	173900	43015150	25750	25750	25750	25750	0
99	20240523	173800	43015150	25750	25750	25750	25750	0
100	20240523	173700	43015150	25750	25750	25750	25750	0
101	20240523	173600	43015150	25750	25750	25750	25750	0
102	20240523	173500	43015150	25750	25750	25750	25750	0
103	20240523	173400	43015150	25750	25750	25750	25750	0
104	20240523	173300	43015150	25750	25750	25750	25750	0
105	20240523	173200	43015150	25750	25750	25750	25750	0
106	20240523	173100	43015150	25750	25750	25750	25750	0
107	20240523	173000	43015150	25750	25750	25750	25750	0
108	20240523	172900	43015150	25750	25750	25750	25750	0
109	20240523	172800	43015150	25750	25750	25750	25750	0
110	20240523	172700	43015150	25750	25750	25750	25750	0
111	20240523	172600	43015150	25750	25750	25750	25750	0
112	20240523	172500	43015150	25750	25750	25750	25750	0
113	20240523	172400	43015150	25750	25750	25750	25750	0
114	20240523	172300	43015150	25750	25750	25750	25750	0
115	20240523	172200	43015150	25750	25750	25750	25750	0
116	20240523	172100	43015150	25750	25750	25750	25750	0
117	20240523	172000	43015150	25750	25750	25750	25750	0
118	20240523	171900	43015150	25750	25750	25750	25750	0
119	20240523	171800	43015150	25750	25750	25750	25750	0
120	20240523	171700	43015150	25750	25750	25750	25750	0
121	20240523	171600	43015150	25750	25750	25750	25750	0
122	20240523	171500	43015150	25750	25750	25750	25750	25
123	20240523	171400	43015150	25750	25750	25750	25750	0
124	20240523	171300	43015150	25750	25750	25750	25750	0
125	20240523	171200	43015150	25750	25750	25750	25750	0
126	20240523	171100	43015150	25750	25750	25750	25750	0
127	20240523	171000	43015150	25750	25750	25750	25750	0
128	20240523	170900	43015150	25750	25750	25750	25750	0
129	20240523	170800	43015150	25750	25750	25750	25750	0
130	20240523	170700	43015150	25750	25750	25750	25750	0
131	20240523	170600	43015150	25750	25750	25750	25750	0
132	20240523	170500	43015150	25750	25750	25750	25750	0
133	20240523	170400	43015150	25750	25750	25750	25750	0
134	20240523	170300	43015150	25750	25750	25750	25750	0
135	20240523	170200	43015150	25750	25750	25750	25750	0
136	20240523	170100	43015150	25750	25750	25750	25750	0
137	20240523	170000	43015150	25750	25750	25750	25750	0
138	20240523	165900	43015150	25750	25750	25750	25750	0
139	20240523	165800	43015150	25750	25750	25750	25750	0
140	20240523	165700	43015150	25750	25750	25750	25750	0
141	20240523	165600	43015150	25750	25750	25750	25750	0
142	20240523	165500	43015150	25750	25750	25750	25750	0
143	20240523	165400	43015150	25750	25750	25750	25750	0
144	20240523	165300	43015150	25750	25750	25750	25750	0
145	20240523	165200	43015150	25750	25750	25750	25750	0
146	20240523	165100	43015150	25750	25750	25750	25750	0
147	20240523	165000	43015150	25750	25750	25750	25750	0
148	20240523	164900	43015150	25750	25750	25750	25750	0
149	20240523	164800	43015150	25750	25750	25750	25750	0
150	20240523	164700	43015150	25750	25750	25750	25750	0
151	20240523	164600	43015150	25750	25750	25750	25750	0
152	20240523	164500	43015150	25750	25750	25750	25750	25
153	20240523	164400	43015150	25750	25750	25750	25750	0
154	20240523	164300	43015150	25750	25750	25750	25750	0
155	20240523	164200	43015150	25750	25750	25750	25750	0
156	20240523	164100	43015150	25750	25750	25750	25750	0
157	20240523	164000	43015150	25750	25750	25750	25750	0
158	20240523	163900	43015150	25750	25750	25750	25750	0
159	20240523	163800	43015150	25750	25750	25750	25750	0
160	20240523	163700	43015150	25750	25750	25750	25750	0
161	20240523	163600	43015150	25750	25750	25750	25750	0
162	20240523	163500	43015150	25750	25750	25750	25750	0
163	20240523	163400	43015150	25750	25750	25750	25750	0
164	20240523	163300	43015150	25750	25750	25750	25750	0
165	20240523	163200	43015150	25750	25750	25750	25750	0
166	20240523	163100	43015150	25750	25750	25750	25750	0
167	20240523	163000	43015150	25750	25750	25750	25750	0
168	20240523	162900	43015150	25750	25750	25750	25750	0
169	20240523	162800	43015150	25750	25750	25750	25750	0
170	20240523	162700	43015150	25750	25750	25750	25750	0
171	20240523	162600	43015150	25750	25750	25750	25750	0
172	20240523	162500	43015150	25750	25750	25750	25750	0
173	20240523	162400	43015150	25750	25750	25750	25750	0
174	20240523	162300	43015150	25750	25750	25750	25750	0
175	20240523	162200	43015150	25750	25750	25750	25750	0
176	20240523	162100	43015150	25750	25750	25750	25750	0
177	20240523	162000	43015150	25750	25750	25750	25750	0
178	20240523	161900	43015150	25750	25750	25750	25750	0
179	20240523	161800	43015150	25750	25750	25750	25750	0
180	20240523	161700	43015150	25750	25750	25750	25750	0
181	20240523	161600	43015150	25750	25750	25750	25750	0
182	20240523	161500	43015150	25750	25750	25750	25750	25
183	20240523	161400	43015150	25750	25750	25750	25750	0
184	20240523	161300	43015150	25750	25750	25750	25750	0
185	20240523	161200	43015150	25750	25750	25750	25750	0
186	20240523	161100	43015150	25750	25750	25750	25750	0
187	20240523	161000	43015150	25750	25750	25750	25750	0
188	20240523	160900	43015150	25750	25750	25750	25750	0
189	20240523	160800	43015150	25750	25750	25750	25750	0
190	20240523	160700	43015150	25750	25750	25750	25750	0
191	20240523	160600	43015150	25750	25750	25750	25750	0
192	20240523	160500	43015150	25750	25750	25750	25750	0
193	20240523	160400	43015150	25750	25750	25750	25750	0
194	20240523	160300	43015150	25750	25750	25750	25750	0
195	20240523	160200	43015150	25750	25750	25750	25750	0
196	20240523	160100	43015150	25750	25750	25750	25750	0
197	20240523	160000	43015150	25750	25750	25750	25750	0
198	20240523	155900	43015150	25750	25750	25750	25750	0
199	20240523	155800	43015150	25750	25750	25750	25750	0
200	20240523	155700	43015150	25750	25750	25750	25750	0
201	20240523	155600	43015150	25750	25750	25750	25750	0
202	20240523	155500	43015150	25750	25750	25750	25750	0
203	20240523	155400	43015150	25750	25750	25750	25750	0
204	20240523	155300	43015150	25750	25750	25750	25750	0
205	20240523	155200	43015150	25750	25750	25750	25750	0
206	20240523	155100	43015150	25750	25750	25750	25750	0
207	20240523	155000	43015150	25750	25750	25750	25750	0
208	20240523	154900	43015150	25750	25750	25750	25750	0
209	20240523	154800	43015150	25750	25750	25750	25750	0
210	20240523	154700	43015150	25750	25750	25750	25750	0
211	20240523	154600	43015150	25750	25750	25750	25750	0
212	20240523	154500	43015150	25750	25750	25750	25750	25
213	20240523	154400	43015150	25750	25750	25750	25750	0
214	20240523	154300	43015150	25750	25750	25750	25750	0
215	20240523	154200	43015150	25750	25750	25750	25750	0
216	20240523	154100	43015150	25750	25750	25750	25750	0
217	20240523	154000	43015150	25750	25750	25750	25750	0
218	20240523	153900	43015150	25750	25750	25750	25750	0
219	20240523	153800	43015150	25750	25750	25750	25750	0
220	20240523	153700	43015150	25750	25750	25750	25750	0
221	20240523	153600	43015150	25750	25750	25750	25750	0
222	20240523	153500	43015150	25750	25750	25750	25750	0
223	20240523	153400	43015150	25750	25750	25750	25750	0
224	20240523	153300	43015150	25750	25750	25750	25750	0
225	20240523	153200	43015150	25750	25750	25750	25750	0
226	20240523	153100	43015150	25750	25750	25750	25750	0
227	20240523	153000	43015150	25750	25750	25750	25750	25
228	20240523	152900	42371400	25700	25700	25700	25700	0
229	20240523	152800	42371400	25700	25700	25700	25700	0
230	20240523	152700	42371400	25700	25700	25700	25700	0
231	20240523	152600	42371400	25700	25700	25700	25700	0
232	20240523	152500	42371400	25700	25700	25700	25700	0
233	20240523	152400	42371400	25700	25700	25700	25700	0
234	20240523	152300	42371400	25700	25700	25700	25700	0
235	20240523	152200	42371400	25700	25700	25700	25700	0
236	20240523	152100	42371400	25700	25700	25700	25700	0
237	20240523	152000	42371400	25700	25700	25700	25700	0
238	20240523	151900	42371400	25700	25700	25700	25700	37
239	20240523	151800	41420500	25700	25700	25700	25700	0
240	20240523	151700	41420500	25700	25700	25700	25700	0
241	20240523	151600	41420500	25700	25700	25700	25700	0
242	20240523	151500	41420500	25700	25700	25700	25700	37
243	20240523	151400	40469600	25900	25900	25900	25900	0
244	20240523	151300	40469600	25900	25900	25900	25900	0
245	20240523	151200	40469600	25900	25900	25900	25900	0
246	20240523	151100	40469600	25900	25900	25900	25900	0
247	20240523	151000	40469600	25900	25900	25900	25900	0
248	20240523	150900	40469600	25900	25900	25900	25900	0
249	20240523	150800	40469600	25900	25900	25900	25900	1
250	20240523	150700	40443700	25750	25750	25750	25750	0
251	20240523	150600	40443700	25750	25750	25750	25750	0
252	20240523	150500	40443700	25750	25750	25750	25750	0
253	20240523	150400	40443700	25750	25750	25750	25750	0
254	20240523	150300	40443700	25750	25750	25750	25750	0
255	20240523	150200	40443700	25750	25750	25750	25750	2
256	20240523	150100	40392200	25750	25750	25750	25750	0
257	20240523	150000	40392200	25750	25750	25750	25750	0
258	20240523	145900	40392200	25750	25750	25750	25750	1
259	20240523	145800	40366450	25700	25700	25700	25700	3
260	20240523	145700	40289350	25700	25700	25700	25700	0
261	20240523	145600	40289350	25700	25700	25700	25700	2
262	20240523	145500	40237950	25700	25700	25700	25700	0
263	20240523	145400	40237950	25700	25700	25700	25700	2
264	20240523	145300	40186550	25750	25750	25750	25750	5
265	20240523	145200	40057800	25700	25700	25700	25700	3
266	20240523	145100	39980700	25700	25700	25700	25700	0
267	20240523	145000	39980700	25700	25750	25750	25700	16
268	20240523	144900	39568800	25700	25700	25700	25700	3
269	20240523	144800	39491700	25700	25700	25700	25700	0
270	20240523	144700	39491700	25700	25700	25700	25700	2
271	20240523	144600	39440300	25700	25700	25700	25700	0
272	20240523	144500	39440300	25700	25700	25700	25700	3
273	20240523	144400	39363200	25700	25700	25700	25700	0
274	20240523	144300	39363200	25700	25700	25700	25700	2
275	20240523	144200	39311800	25700	25700	25700	25700	0
276	20240523	144100	39311800	25700	25700	25700	25700	3
277	20240523	144000	39234700	25700	25700	25700	25700	2
278	20240523	143900	39183300	25700	25700	25700	25700	0
279	20240523	143800	39183300	25700	25700	25700	25700	5
280	20240523	143700	39054800	25700	25700	25700	25700	0
281	20240523	143600	39054800	25700	25700	25700	25700	3
282	20240523	143500	38977700	25700	25700	25700	25700	0
283	20240523	143400	38977700	25700	25700	25700	25700	2
284	20240523	143300	38926300	25700	25700	25700	25700	0
285	20240523	143200	38926300	25700	25700	25700	25700	0
286	20240523	143100	38926300	25700	25700	25700	25700	6
287	20240523	143000	38772100	25750	25750	25750	25750	0
288	20240523	142900	38772100	25750	25750	25750	25750	2
289	20240523	142800	38720600	25750	25750	25750	25750	0
290	20240523	142700	38720600	25750	25750	25750	25750	2
291	20240523	142600	38669100	25750	25750	25750	25750	0
292	20240523	142500	38669100	25750	25750	25750	25750	0
293	20240523	142400	38669100	25750	25750	25750	25750	0
294	20240523	142300	38669100	25750	25750	25750	25750	5
295	20240523	142200	38540350	25750	25750	25750	25750	3
296	20240523	142100	38463100	25750	25750	25750	25750	0
297	20240523	142000	38463100	25750	25750	25750	25750	0
298	20240523	141900	38463100	25750	25750	25750	25750	0
299	20240523	141800	38463100	25750	25750	25750	25750	5
300	20240523	141700	38334350	25700	25700	25700	25700	0
301	20240523	141600	38334350	25700	25700	25700	25700	2
302	20240523	141500	38282950	25900	25900	25900	25900	0
303	20240523	141400	38282950	25900	25900	25900	25900	0
304	20240523	141300	38282950	25900	25850	25900	25850	14
305	20240523	141200	37920500	25900	25900	25900	25900	0
306	20240523	141100	37920500	25900	25800	25900	25800	57
307	20240523	141000	36445750	25700	25700	25700	25700	0
308	20240523	140900	36445750	25700	25700	25700	25700	0
309	20240523	140800	36445750	25700	25700	25700	25700	0
310	20240523	140700	36445750	25700	25700	25700	25700	5
311	20240523	140600	36317250	25700	25700	25700	25700	0
312	20240523	140500	36317250	25700	25700	25700	25700	2
313	20240523	140400	36265850	25700	25700	25700	25700	0
314	20240523	140300	36265850	25700	25700	25700	25700	0
315	20240523	140200	36265850	25700	25700	25700	25700	4
316	20240523	140100	36163050	25750	25750	25750	25750	0
317	20240523	140000	36163050	25750	25800	25800	25750	4
318	20240523	135900	36060000	25850	25850	25850	25850	0
319	20240523	135800	36060000	25850	25800	25850	25800	6
320	20240523	135700	35905000	25850	25850	25850	25850	0
321	20240523	135600	35905000	25850	25850	25850	25850	2
322	20240523	135500	35853300	25800	25800	25800	25800	3
323	20240523	135400	35775900	25800	25800	25800	25800	0
324	20240523	135300	35775900	25800	25800	25800	25800	5
325	20240523	135200	35646900	25850	25850	25850	25850	0
326	20240523	135100	35646900	25850	25850	25850	25850	3
327	20240523	135000	35569350	25800	25800	25800	25800	2
328	20240523	134900	35517750	25850	25850	25850	25850	0
329	20240523	134800	35517750	25850	25850	25850	25850	5
330	20240523	134700	35388500	25750	25750	25750	25750	5
331	20240523	134600	35259750	25850	25800	25850	25800	5
332	20240523	134500	35130650	25850	25850	25850	25850	0
333	20240523	134400	35130650	25850	25850	25850	25850	3
334	20240523	134300	35053100	25800	25800	25800	25800	2
335	20240523	134200	35001500	25850	25850	25850	25850	0
336	20240523	134100	35001500	25850	25800	25850	25800	5
337	20240523	134000	34872400	25800	25800	25800	25800	0
338	20240523	133900	34872400	25800	25800	25800	25800	0
339	20240523	133800	34872400	25800	25800	25800	25800	5
340	20240523	133700	34743400	25850	25850	25850	25850	0
341	20240523	133600	34743400	25850	25800	25850	25800	19
342	20240523	133500	34252350	25850	25850	25850	25850	0
343	20240523	133400	34252350	25850	25800	25850	25800	5
344	20240523	133300	34123250	25800	25800	25800	25800	0
345	20240523	133200	34123250	25800	25800	25800	25800	0
346	20240523	133100	34123250	25800	25800	25800	25800	5
347	20240523	133000	33994250	25850	25850	25850	25850	0
348	20240523	132900	33994250	25850	25800	25850	25800	6
349	20240523	132800	33839250	25850	25850	25850	25850	0
350	20240523	132700	33839250	25850	25850	25850	25850	3
351	20240523	132600	33761700	25800	25750	25800	25750	5
352	20240523	132500	33632850	25750	25750	25750	25750	0
353	20240523	132400	33632850	25750	25800	25800	25750	7
354	20240523	132300	33452350	25750	25750	25750	25750	2
355	20240523	132200	33400850	25750	25800	25800	25750	6
356	20240523	132100	33246100	25750	25750	25750	25750	0
357	20240523	132000	33246100	25750	25750	25750	25750	2
358	20240523	131900	33194600	25800	25750	25800	25750	8
359	20240523	131800	32988350	25750	25750	25750	25750	0
360	20240523	131700	32988350	25750	25750	25750	25750	5
361	20240523	131600	32859600	25800	25800	25800	25800	0
362	20240523	131500	32859600	25800	25800	25800	25800	0
363	20240523	131400	32859600	25800	25800	25800	25800	5
364	20240523	131300	32730600	25750	25750	25750	25750	2
365	20240523	131200	32679100	25800	25800	25800	25800	5
366	20240523	131100	32550100	25750	25750	25750	25750	3
367	20240523	131000	32472850	25750	25800	25800	25750	7
368	20240523	130900	32292350	25750	25750	25750	25750	1
369	20240523	130800	32266600	25750	25800	25800	25750	6
370	20240523	130700	32111900	25750	25750	25750	25750	2
371	20240523	130600	32060400	25800	25800	25800	25800	0
372	20240523	130500	32060400	25800	25750	25800	25750	5
373	20240523	130400	31931550	25800	25800	25800	25800	0
374	20240523	130300	31931550	25800	25800	25800	25800	1
375	20240523	130200	31905750	25750	25750	25750	25750	5
376	20240523	130100	31777000	25800	25800	25800	25800	0
377	20240523	130000	31777000	25800	25800	25800	25800	5
378	20240523	125900	31648000	25800	25750	25800	25750	16
379	20240523	125800	31235300	25800	25800	25800	25800	5
380	20240523	125700	31106300	25750	25750	25750	25750	3
381	20240523	125600	31029050	25750	25750	25750	25750	0
382	20240523	125500	31029050	25750	25800	25800	25750	7
383	20240523	125400	30848550	25750	25750	25750	25750	3
384	20240523	125300	30771300	25800	25750	25800	25750	5
385	20240523	125200	30642350	25750	25750	25750	25750	1
386	20240523	125100	30616600	25750	25750	25750	25750	4
387	20240523	125000	30513600	25800	25750	25800	25750	8
388	20240523	124900	30307350	25750	25750	25750	25750	2
389	20240523	124800	30255850	25800	25800	25800	25800	5
390	20240523	124700	30126850	25750	25750	25750	25750	3
391	20240523	124600	30049600	25800	25750	25800	25750	5
392	20240523	124500	29920700	25800	25800	25800	25800	0
393	20240523	124400	29920700	25800	25800	25800	25800	2
394	20240523	124300	29869100	25750	25750	25750	25750	3
395	20240523	124200	29791850	25750	25750	25750	25750	0
396	20240523	124100	29791850	25750	25750	25750	25750	5
397	20240523	124000	29663100	25800	25800	25800	25800	0
398	20240523	123900	29663100	25800	25800	25800	25800	3
399	20240523	123800	29585700	25750	25750	25750	25750	2
400	20240523	123700	29534200	25800	25800	25800	25800	0
401	20240523	123600	29534200	25800	25750	25800	25750	6
402	20240523	123500	29379550	25750	25750	25750	25750	0
403	20240523	123400	29379550	25750	25750	25750	25750	5
404	20240523	123300	29250800	25800	25800	25800	25800	0
405	20240523	123200	29250800	25800	25800	25800	25800	3
406	20240523	123100	29173400	25750	25750	25750	25750	2
407	20240523	123000	29121900	25800	25800	25800	25800	0
408	20240523	122900	29121900	25800	25750	25800	25750	5
409	20240523	122800	28993050	25800	25800	25800	25800	0
410	20240523	122700	28993050	25800	25800	25800	25800	1
411	20240523	122600	28967250	25750	25750	25750	25750	4
412	20240523	122500	28864250	25750	25750	25750	25750	1
413	20240523	122400	28838500	25800	25750	25800	25750	5
414	20240523	122300	28709600	25800	25800	25800	25800	0
415	20240523	122200	28709600	25800	25750	25800	25750	19
416	20240523	122100	28219550	25750	25750	25750	25750	0
417	20240523	122000	28219550	25750	25750	25750	25750	0
418	20240523	121900	28219550	25750	25750	25750	25750	5
419	20240523	121800	28090800	25800	25800	25800	25800	0
420	20240523	121700	28090800	25800	25750	25800	25750	5
421	20240523	121600	27961850	25750	25750	25750	25750	1
422	20240523	121500	27936100	25800	25800	25800	25800	4
423	20240523	121400	27832900	25750	25700	25750	25700	4
424	20240523	121300	27730050	25700	25700	25700	25700	0
425	20240523	121200	27730050	25700	25750	25750	25700	7
426	20240523	121100	27549900	25750	25750	25750	25750	1
427	20240523	121000	27524150	25700	25750	25750	25700	9
428	20240523	120900	27292550	25700	25700	25700	25700	0
429	20240523	120800	27292550	25700	25700	25700	25700	2
430	20240523	120700	27241150	25750	25700	25750	25700	9
431	20240523	120600	27009550	25700	25700	25700	25700	0
432	20240523	120500	27009550	25700	25750	25750	25700	7
433	20240523	120400	26829400	25750	25700	25750	25700	21
434	20240523	120300	26289650	25700	25700	25700	25700	3
435	20240523	120200	26212550	25750	25750	25750	25750	5
436	20240523	120100	26083800	25700	25700	25700	25700	2
437	20240523	120000	26032400	25750	25750	25750	25750	5
438	20240523	115900	25903650	25700	25700	25700	25700	3
439	20240523	115800	25826550	25700	25750	25750	25700	7
440	20240523	115700	25646400	25700	25700	25700	25700	0
441	20240523	115600	25646400	25700	25700	25700	25700	3
442	20240523	115500	25569300	25750	25750	25750	25750	5
443	20240523	115400	25440550	25700	25700	25700	25700	2
444	20240523	115300	25389150	25750	25750	25750	25750	5
445	20240523	115200	25260400	25700	25700	25700	25700	3
446	20240523	115100	25183300	25750	25750	25750	25750	0
447	20240523	115000	25183300	25750	25750	25750	25750	5
448	20240523	114900	25054550	25800	25800	25800	25800	0
449	20240523	114800	25054550	25800	25750	25800	25750	5
450	20240523	114700	24925600	25750	25750	25750	25750	1
451	20240523	114600	24899850	25800	25750	25800	25750	6
452	20240523	114500	24745200	25800	25800	25800	25800	14
453	20240523	114400	24384000	25800	25800	25800	25800	2
454	20240523	114300	24332400	25750	25750	25750	25750	5
455	20240523	114200	24203650	25800	25800	25800	25800	0
456	20240523	114100	24203650	25800	25750	25800	25750	5
457	20240523	114000	24074750	25800	25800	25800	25800	0
458	20240523	113900	24074750	25800	25800	25800	25800	2
459	20240523	113800	24023150	25750	25750	25750	25750	3
460	20240523	113700	23945900	25750	25750	25750	25750	0
461	20240523	113600	23945900	25750	25750	25750	25750	5
462	20240523	113500	23817150	25800	25800	25800	25800	0
463	20240523	113400	23817150	25800	25750	25800	25750	5
464	20240523	113300	23688250	25800	25800	25800	25800	0
465	20240523	113200	23688250	25800	25800	25800	25800	2
466	20240523	113100	23636650	25750	25750	25750	25750	3
467	20240523	113000	23559400	25800	25800	25800	25800	0
468	20240523	112900	23559400	25800	25750	25800	25750	5
469	20240523	112800	23430600	25750	25750	25750	25750	0
470	20240523	112700	23430600	25750	25750	25750	25750	1
471	20240523	112600	23404850	25800	25800	25800	25800	5
472	20240523	112500	23275850	25750	25750	25750	25750	2
473	20240523	112400	23224350	25800	25800	25800	25800	5
474	20240523	112300	23095350	25750	25750	25750	25750	3
475	20240523	112200	23018100	25750	25800	25800	25750	7
476	20240523	112100	22837600	25750	25750	25750	25750	0
477	20240523	112000	22837600	25750	25800	25800	25750	7
478	20240523	111900	22657150	25750	25700	25750	25700	3
479	20240523	111800	22579950	25800	25800	25800	25800	0
480	20240523	111700	22579950	25800	25750	25800	25750	5
481	20240523	111600	22451100	25800	25800	25800	25800	0
482	20240523	111500	22451100	25800	25800	25800	25800	40
483	20240523	111400	21419100	25750	25750	25750	25750	5
484	20240523	111300	21290350	25800	25800	25800	25800	0
485	20240523	111200	21290350	25800	25750	25800	25750	5
486	20240523	111100	21161450	25800	25800	25800	25800	0
487	20240523	111000	21161450	25800	25750	25800	25750	5
488	20240523	110900	21032650	25700	25700	25700	25700	3
489	20240523	110800	20955550	25750	25750	25750	25750	14
490	20240523	110700	20595050	25700	25750	25750	25700	7
491	20240523	110600	20414900	25700	25700	25700	25700	0
492	20240523	110500	20414900	25700	25750	25750	25700	9
493	20240523	110400	20183300	25700	25700	25700	25700	2
494	20240523	110300	20131900	25750	25750	25750	25750	0
495	20240523	110200	20131900	25750	25700	25750	25700	8
496	20240523	110100	19926050	25700	25700	25700	25700	0
497	20240523	110000	19926050	25700	25750	25750	25700	7
498	20240523	105900	19745900	25800	25800	25800	25800	0
499	20240523	105800	19745900	25800	25750	25800	25750	5
500	20240523	105700	19617000	25800	25800	25800	25800	0
501	20240523	105600	19617000	25800	25800	25800	25800	2
502	20240523	105500	19565400	25750	25750	25750	25750	3
503	20240523	105400	19488150	25800	25800	25800	25800	0
504	20240523	105300	19488150	25800	25750	25800	25750	6
505	20240523	105200	19333550	25750	25750	25750	25750	0
506	20240523	105100	19333550	25750	25800	25800	25750	4
507	20240523	105000	19230400	25750	25750	25750	25750	2
508	20240523	104900	19178900	25800	25800	25800	25800	0
509	20240523	104800	19178900	25800	25750	25800	25750	5
510	20240523	104700	19050050	25750	25750	25750	25750	0
511	20240523	104600	19050050	25750	25750	25750	25750	5
512	20240523	104500	18921300	25800	25800	25800	25800	0
513	20240523	104400	18921300	25800	25800	25800	25800	3
514	20240523	104300	18843900	25750	25750	25750	25750	2
515	20240523	104200	18792400	25800	25800	25800	25800	0
516	20240523	104100	18792400	25800	25750	25800	25750	5
517	20240523	104000	18663500	25750	25750	25750	25750	1
518	20240523	103900	18637750	25800	25800	25800	25800	0
519	20240523	103800	18637750	25800	25800	25800	25800	5
520	20240523	103700	18508750	25850	25850	25850	25850	0
521	20240523	103600	18508750	25850	25800	25850	25800	5
522	20240523	103500	18379600	25850	25850	25850	25850	0
523	20240523	103400	18379600	25850	25850	25850	25850	5
524	20240523	103300	18250350	25750	25750	25750	25750	5
525	20240523	103200	18121600	25850	25850	25850	25850	0
526	20240523	103100	18121600	25850	25850	25850	25850	20
527	20240523	103000	17604600	25850	25850	25850	25850	1
528	20240523	102900	17578750	25900	25850	25900	25850	14
529	20240523	102800	17216350	25900	25900	25900	25900	0
530	20240523	102700	17216350	25900	25900	25900	25900	2
531	20240523	102600	17164550	25850	25750	25850	25750	9
532	20240523	102500	16932400	25850	25850	25850	25850	0
533	20240523	102400	16932400	25850	25800	25850	25800	5
534	20240523	102300	16803300	25850	25850	25850	25850	0
535	20240523	102200	16803300	25850	25800	25850	25800	5
536	20240523	102100	16674150	25850	25850	25850	25850	0
537	20240523	102000	16674150	25850	25850	25850	25850	3
538	20240523	101900	16596600	25800	25800	25800	25800	3
539	20240523	101800	16519200	25800	25800	25800	25800	0
540	20240523	101700	16519200	25800	25800	25800	25800	5
541	20240523	101600	16390200	25850	25850	25850	25850	0
542	20240523	101500	16390200	25850	25850	25850	25850	3
543	20240523	101400	16312650	25800	25800	25800	25800	2
544	20240523	101300	16261050	25850	25850	25850	25850	2
545	20240523	101200	16209350	25800	25800	25800	25800	3
546	20240523	101100	16131950	25800	25800	25800	25800	0
547	20240523	101000	16131950	25800	25800	25800	25800	5
548	20240523	100900	16002950	25850	25850	25850	25850	0
549	20240523	100800	16002950	25850	25850	25850	25850	3
550	20240523	100700	15925400	25800	25800	25800	25800	2
551	20240523	100600	15873800	25850	25850	25850	25850	0
552	20240523	100500	15873800	25850	25800	25850	25800	7
553	20240523	100400	15692900	25700	25700	25700	25700	5
554	20240523	100300	15564400	25800	25800	25800	25800	0
555	20240523	100200	15564400	25800	25800	25800	25800	5
556	20240523	100100	15435400	25850	25850	25850	25850	4
557	20240523	100000	15332000	25750	25750	25750	25750	2
558	20240523	095900	15280500	25700	25700	25700	25700	3
559	20240523	095800	15203400	25850	25850	25850	25850	0
560	20240523	095700	15203400	25850	25800	25850	25800	10
561	20240523	095600	14945000	25850	25850	25850	25850	0
562	20240523	095500	14945000	25850	25850	25850	25850	0
563	20240523	095400	14945000	25850	25750	25850	25750	15
564	20240523	095300	14557450	25700	25700	25700	25700	3
565	20240523	095200	14480350	25700	25700	25700	25700	2
566	20240523	095100	14428950	25700	25700	25700	25700	0
567	20240523	095000	14428950	25700	25700	25700	25700	3
568	20240523	094900	14351850	25750	25750	25750	25750	321
569	20240523	094800	6086100	25750	25750	25750	25750	5
570	20240523	094700	5957350	25750	25750	25750	25750	0
571	20240523	094600	5957350	25750	25750	25750	25750	0
572	20240523	094500	5957350	25750	25750	25750	25750	49
573	20240523	094400	4695600	25750	25750	25750	25750	5
574	20240523	094300	4566850	25750	25750	25750	25750	0
575	20240523	094200	4566850	25750	25750	25750	25750	0
576	20240523	094100	4566850	25750	25800	25800	25750	5
577	20240523	094000	4438050	25750	25750	25750	25750	0
578	20240523	093900	4438050	25750	25750	25750	25750	0
579	20240523	093800	4438050	25750	25750	25750	25750	0
580	20240523	093700	4438050	25750	25750	25750	25750	5
581	20240523	093600	4309300	25750	25750	25750	25750	1
582	20240523	093500	4283550	25850	25850	25850	25850	1
583	20240523	093400	4257700	25750	25750	25750	25750	0
584	20240523	093300	4257700	25750	25750	25750	25750	0
585	20240523	093200	4257700	25750	25750	25750	25750	4
586	20240523	093100	4154700	25800	25800	25800	25800	1
587	20240523	093000	4128900	25750	25750	25750	25750	4
588	20240523	092900	4025900	25750	25750	25750	25750	0
589	20240523	092800	4025900	25750	25750	25750	25750	0
590	20240523	092700	4025900	25750	25750	25750	25750	5
591	20240523	092600	3897150	25750	25750	25750	25750	0
592	20240523	092500	3897150	25750	25750	25750	25750	2
593	20240523	092400	3845650	25750	25750	25750	25750	0
594	20240523	092300	3845650	25750	25750	25750	25750	0
595	20240523	092200	3845650	25750	25750	25750	25750	11
596	20240523	092100	3562400	25750	25750	25750	25750	7
597	20240523	092000	3382150	25800	25800	25800	25800	0
598	20240523	091900	3382150	25800	25800	25800	25800	1
599	20240523	091800	3356350	25900	25900	25900	25900	0
600	20240523	091700	3356350	25900	25800	25900	25800	15
601	20240523	091600	2968250	25750	25750	25750	25750	2
602	20240523	091500	2916750	25750	25750	25750	25750	0
603	20240523	091400	2916750	25750	25750	25750	25750	5
604	20240523	091300	2788000	25750	25750	25750	25750	0
605	20240523	091200	2788000	25750	25750	25750	25750	26
606	20240523	091100	2118500	25750	25750	25750	25750	19
607	20240523	091000	1629250	25750	25750	25750	25750	7
608	20240523	090900	1449000	25750	25750	25750	25750	0
609	20240523	090800	1449000	25750	25750	25750	25750	0
610	20240523	090700	1449000	25750	25750	25750	25750	7
611	20240523	090600	1268750	25800	25800	25800	25800	0
612	20240523	090500	1268750	25800	25800	25800	25800	1
613	20240523	090400	1242950	25900	25900	25900	25900	0
614	20240523	090300	1242950	25900	25900	25900	25900	0
615	20240523	090200	1242950	25900	25850	25900	25850	39
616	20240523	090100	232950	25900	25900	25900	25900	0
617	20240523	090000	232950	25900	25850	25900	25850	9