KissMeData/126340/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	201400	4786943200	52900	52900	52900	52900	702
3	20240521	201300	4786943200	52900	52900	52900	52900	0
4	20240521	201200	4786943200	52900	52900	52900	52900	0
5	20240521	201100	4786943200	52900	52900	52900	52900	0
6	20240521	201000	4786943200	52900	52900	52900	52900	0
7	20240521	200900	4786943200	52900	52900	52900	52900	0
8	20240521	200800	4786943200	52900	52900	52900	52900	0
9	20240521	200700	4786943200	52900	52900	52900	52900	0
10	20240521	200600	4786943200	52900	52900	52900	52900	0
11	20240521	200500	4786943200	52900	52900	52900	52900	0
12	20240521	200400	4786943200	52900	52900	52900	52900	0
13	20240521	200300	4786943200	52900	52900	52900	52900	0
14	20240521	200200	4786943200	52900	52900	52900	52900	0
15	20240521	200100	4786943200	52900	52900	52900	52900	0
16	20240521	200000	4786943200	52900	52900	52900	52900	0
17	20240521	195900	4786943200	52900	52900	52900	52900	0
18	20240521	195800	4786943200	52900	52900	52900	52900	0
19	20240521	195700	4786943200	52900	52900	52900	52900	0
20	20240521	195600	4786943200	52900	52900	52900	52900	0
21	20240521	195500	4786943200	52900	52900	52900	52900	0
22	20240521	195400	4786943200	52900	52900	52900	52900	0
23	20240521	195300	4786943200	52900	52900	52900	52900	0
24	20240521	195200	4786943200	52900	52900	52900	52900	0
25	20240521	195100	4786943200	52900	52900	52900	52900	0
26	20240521	195000	4786943200	52900	52900	52900	52900	0
27	20240521	194900	4786943200	52900	52900	52900	52900	0
28	20240521	194800	4786943200	52900	52900	52900	52900	0
29	20240521	194700	4786943200	52900	52900	52900	52900	0
30	20240521	194600	4786943200	52900	52900	52900	52900	0
31	20240521	194500	4786943200	52900	52900	52900	52900	0
32	20240521	194400	4786943200	52900	52900	52900	52900	702
33	20240521	194300	4786943200	52900	52900	52900	52900	0
34	20240521	194200	4786943200	52900	52900	52900	52900	0
35	20240521	194100	4786943200	52900	52900	52900	52900	0
36	20240521	194000	4786943200	52900	52900	52900	52900	0
37	20240521	193900	4786943200	52900	52900	52900	52900	0
38	20240521	193800	4786943200	52900	52900	52900	52900	0
39	20240521	193700	4786943200	52900	52900	52900	52900	0
40	20240521	193600	4786943200	52900	52900	52900	52900	0
41	20240521	193500	4786943200	52900	52900	52900	52900	0
42	20240521	193400	4786943200	52900	52900	52900	52900	0
43	20240521	193300	4786943200	52900	52900	52900	52900	0
44	20240521	193200	4786943200	52900	52900	52900	52900	0
45	20240521	193100	4786943200	52900	52900	52900	52900	0
46	20240521	193000	4786943200	52900	52900	52900	52900	0
47	20240521	192900	4786943200	52900	52900	52900	52900	0
48	20240521	192800	4786943200	52900	52900	52900	52900	0
49	20240521	192700	4786943200	52900	52900	52900	52900	0
50	20240521	192600	4786943200	52900	52900	52900	52900	0
51	20240521	192500	4786943200	52900	52900	52900	52900	0
52	20240521	192400	4786943200	52900	52900	52900	52900	0
53	20240521	192300	4786943200	52900	52900	52900	52900	0
54	20240521	192200	4786943200	52900	52900	52900	52900	0
55	20240521	192100	4786943200	52900	52900	52900	52900	0
56	20240521	192000	4786943200	52900	52900	52900	52900	0
57	20240521	191900	4786943200	52900	52900	52900	52900	0
58	20240521	191800	4786943200	52900	52900	52900	52900	0
59	20240521	191700	4786943200	52900	52900	52900	52900	0
60	20240521	191600	4786943200	52900	52900	52900	52900	0
61	20240521	191500	4786943200	52900	52900	52900	52900	0
62	20240521	191400	4786943200	52900	52900	52900	52900	702
63	20240521	191300	4786943200	52900	52900	52900	52900	0
64	20240521	191200	4786943200	52900	52900	52900	52900	0
65	20240521	191100	4786943200	52900	52900	52900	52900	0
66	20240521	191000	4786943200	52900	52900	52900	52900	0
67	20240521	190900	4786943200	52900	52900	52900	52900	0
68	20240521	190800	4786943200	52900	52900	52900	52900	0
69	20240521	190700	4786943200	52900	52900	52900	52900	0
70	20240521	190600	4786943200	52900	52900	52900	52900	0
71	20240521	190500	4786943200	52900	52900	52900	52900	0
72	20240521	190400	4786943200	52900	52900	52900	52900	0
73	20240521	190300	4786943200	52900	52900	52900	52900	0
74	20240521	190200	4786943200	52900	52900	52900	52900	0
75	20240521	190100	4786943200	52900	52900	52900	52900	0
76	20240521	190000	4786943200	52900	52900	52900	52900	0
77	20240521	185900	4786943200	52900	52900	52900	52900	0
78	20240521	185800	4786943200	52900	52900	52900	52900	0
79	20240521	185700	4786943200	52900	52900	52900	52900	0
80	20240521	185600	4786943200	52900	52900	52900	52900	0
81	20240521	185500	4786943200	52900	52900	52900	52900	0
82	20240521	185400	4786943200	52900	52900	52900	52900	0
83	20240521	185300	4786943200	52900	52900	52900	52900	0
84	20240521	185200	4786943200	52900	52900	52900	52900	0
85	20240521	185100	4786943200	52900	52900	52900	52900	0
86	20240521	185000	4786943200	52900	52900	52900	52900	0
87	20240521	184900	4786943200	52900	52900	52900	52900	0
88	20240521	184800	4786943200	52900	52900	52900	52900	0
89	20240521	184700	4786943200	52900	52900	52900	52900	0
90	20240521	184600	4786943200	52900	52900	52900	52900	0
91	20240521	184500	4786943200	52900	52900	52900	52900	0
92	20240521	184400	4786943200	52900	52900	52900	52900	702
93	20240521	184300	4786943200	52900	52900	52900	52900	0
94	20240521	184200	4786943200	52900	52900	52900	52900	0
95	20240521	184100	4786943200	52900	52900	52900	52900	0
96	20240521	184000	4786943200	52900	52900	52900	52900	0
97	20240521	183900	4786943200	52900	52900	52900	52900	0
98	20240521	183800	4786943200	52900	52900	52900	52900	0
99	20240521	183700	4786943200	52900	52900	52900	52900	0
100	20240521	183600	4786943200	52900	52900	52900	52900	0
101	20240521	183500	4786943200	52900	52900	52900	52900	0
102	20240521	183400	4786943200	52900	52900	52900	52900	0
103	20240521	183300	4786943200	52900	52900	52900	52900	0
104	20240521	183200	4786943200	52900	52900	52900	52900	0
105	20240521	183100	4786943200	52900	52900	52900	52900	0
106	20240521	183000	4786943200	52900	52900	52900	52900	0
107	20240521	182900	4786943200	52900	52900	52900	52900	0
108	20240521	182800	4786943200	52900	52900	52900	52900	0
109	20240521	182700	4786943200	52900	52900	52900	52900	0
110	20240521	182600	4786943200	52900	52900	52900	52900	0
111	20240521	182500	4786943200	52900	52900	52900	52900	0
112	20240521	182400	4786943200	52900	52900	52900	52900	0
113	20240521	182300	4786943200	52900	52900	52900	52900	0
114	20240521	182200	4786943200	52900	52900	52900	52900	0
115	20240521	182100	4786943200	52900	52900	52900	52900	0
116	20240521	182000	4786943200	52900	52900	52900	52900	0
117	20240521	181900	4786943200	52900	52900	52900	52900	0
118	20240521	181800	4786943200	52900	52900	52900	52900	0
119	20240521	181700	4786943200	52900	52900	52900	52900	0
120	20240521	181600	4786943200	52900	52900	52900	52900	0
121	20240521	181500	4786943200	52900	52900	52900	52900	0
122	20240521	181400	4786943200	52900	52900	52900	52900	702
123	20240521	181300	4786943200	52900	52900	52900	52900	0
124	20240521	181200	4786943200	52900	52900	52900	52900	0
125	20240521	181100	4786943200	52900	52900	52900	52900	0
126	20240521	181000	4786943200	52900	52900	52900	52900	0
127	20240521	180900	4786943200	52900	52900	52900	52900	0
128	20240521	180800	4786943200	52900	52900	52900	52900	0
129	20240521	180700	4786943200	52900	52900	52900	52900	0
130	20240521	180600	4786943200	52900	52900	52900	52900	0
131	20240521	180500	4786943200	52900	52900	52900	52900	0
132	20240521	180400	4786943200	52900	52900	52900	52900	0
133	20240521	180300	4786943200	52900	52900	52900	52900	0
134	20240521	180200	4786943200	52900	52900	52900	52900	0
135	20240521	180100	4786943200	52900	52900	52900	52900	0
136	20240521	180000	4786943200	52900	52900	52900	52900	0
137	20240521	175900	4786943200	52900	52900	52900	52900	0
138	20240521	175800	4786943200	52900	52900	52900	52900	0
139	20240521	175700	4786943200	52900	52900	52900	52900	0
140	20240521	175600	4786943200	52900	52900	52900	52900	0
141	20240521	175500	4786943200	52900	52900	52900	52900	0
142	20240521	175400	4786943200	52900	52900	52900	52900	0
143	20240521	175300	4786943200	52900	52900	52900	52900	0
144	20240521	175200	4786943200	52900	52900	52900	52900	0
145	20240521	175100	4786943200	52900	52900	52900	52900	0
146	20240521	175000	4786943200	52900	52900	52900	52900	0
147	20240521	174900	4786943200	52900	52900	52900	52900	0
148	20240521	174800	4786943200	52900	52900	52900	52900	0
149	20240521	174700	4786943200	52900	52900	52900	52900	0
150	20240521	174600	4786943200	52900	52900	52900	52900	0
151	20240521	174500	4786943200	52900	52900	52900	52900	0
152	20240521	174400	4786943200	52900	52900	52900	52900	702
153	20240521	174300	4786943200	52900	52900	52900	52900	0
154	20240521	174200	4786943200	52900	52900	52900	52900	0
155	20240521	174100	4786943200	52900	52900	52900	52900	0
156	20240521	174000	4786943200	52900	52900	52900	52900	0
157	20240521	173900	4786943200	52900	52900	52900	52900	0
158	20240521	173800	4786943200	52900	52900	52900	52900	0
159	20240521	173700	4786943200	52900	52900	52900	52900	0
160	20240521	173600	4786943200	52900	52900	52900	52900	0
161	20240521	173500	4786943200	52900	52900	52900	52900	0
162	20240521	173400	4786943200	52900	52900	52900	52900	0
163	20240521	173300	4786943200	52900	52900	52900	52900	0
164	20240521	173200	4786943200	52900	52900	52900	52900	0
165	20240521	173100	4786943200	52900	52900	52900	52900	0
166	20240521	173000	4786943200	52900	52900	52900	52900	0
167	20240521	172900	4786943200	52900	52900	52900	52900	0
168	20240521	172800	4786943200	52900	52900	52900	52900	0
169	20240521	172700	4786943200	52900	52900	52900	52900	0
170	20240521	172600	4786943200	52900	52900	52900	52900	0
171	20240521	172500	4786943200	52900	52900	52900	52900	0
172	20240521	172400	4786943200	52900	52900	52900	52900	0
173	20240521	172300	4786943200	52900	52900	52900	52900	0
174	20240521	172200	4786943200	52900	52900	52900	52900	0
175	20240521	172100	4786943200	52900	52900	52900	52900	0
176	20240521	172000	4786943200	52900	52900	52900	52900	0
177	20240521	171900	4786943200	52900	52900	52900	52900	0
178	20240521	171800	4786943200	52900	52900	52900	52900	0
179	20240521	171700	4786943200	52900	52900	52900	52900	0
180	20240521	171600	4786943200	52900	52900	52900	52900	0
181	20240521	171500	4786943200	52900	52900	52900	52900	0
182	20240521	171400	4786943200	52900	52900	52900	52900	702
183	20240521	171300	4786943200	52900	52900	52900	52900	0
184	20240521	171200	4786943200	52900	52900	52900	52900	0
185	20240521	171100	4786943200	52900	52900	52900	52900	0
186	20240521	171000	4786943200	52900	52900	52900	52900	0
187	20240521	170900	4786943200	52900	52900	52900	52900	0
188	20240521	170800	4786943200	52900	52900	52900	52900	0
189	20240521	170700	4786943200	52900	52900	52900	52900	0
190	20240521	170600	4786943200	52900	52900	52900	52900	0
191	20240521	170500	4786943200	52900	52900	52900	52900	0
192	20240521	170400	4786943200	52900	52900	52900	52900	0
193	20240521	170300	4786943200	52900	52900	52900	52900	0
194	20240521	170200	4786943200	52900	52900	52900	52900	0
195	20240521	170100	4786943200	52900	52900	52900	52900	0
196	20240521	170000	4786943200	52900	52900	52900	52900	0
197	20240521	165900	4786943200	52900	52900	52900	52900	0
198	20240521	165800	4786943200	52900	52900	52900	52900	0
199	20240521	165700	4786943200	52900	52900	52900	52900	0
200	20240521	165600	4786943200	52900	52900	52900	52900	0
201	20240521	165500	4786943200	52900	52900	52900	52900	0
202	20240521	165400	4786943200	52900	52900	52900	52900	0
203	20240521	165300	4786943200	52900	52900	52900	52900	0
204	20240521	165200	4786943200	52900	52900	52900	52900	0
205	20240521	165100	4786943200	52900	52900	52900	52900	0
206	20240521	165000	4786943200	52900	52900	52900	52900	0
207	20240521	164900	4786943200	52900	52900	52900	52900	0
208	20240521	164800	4786943200	52900	52900	52900	52900	0
209	20240521	164700	4786943200	52900	52900	52900	52900	0
210	20240521	164600	4786943200	52900	52900	52900	52900	0
211	20240521	164500	4786943200	52900	52900	52900	52900	0
212	20240521	164400	4786943200	52900	52900	52900	52900	702
213	20240521	164300	4786943200	52900	52900	52900	52900	0
214	20240521	164200	4786943200	52900	52900	52900	52900	0
215	20240521	164100	4786943200	52900	52900	52900	52900	0
216	20240521	164000	4786943200	52900	52900	52900	52900	0
217	20240521	163900	4786943200	52900	52900	52900	52900	0
218	20240521	163800	4786943200	52900	52900	52900	52900	0
219	20240521	163700	4786943200	52900	52900	52900	52900	0
220	20240521	163600	4786943200	52900	52900	52900	52900	0
221	20240521	163500	4786943200	52900	52900	52900	52900	0
222	20240521	163400	4786943200	52900	52900	52900	52900	0
223	20240521	163300	4786943200	52900	52900	52900	52900	0
224	20240521	163200	4786943200	52900	52900	52900	52900	0
225	20240521	163100	4786943200	52900	52900	52900	52900	0
226	20240521	163000	4786943200	52900	52900	52900	52900	0
227	20240521	162900	4786943200	52900	52900	52900	52900	0
228	20240521	162800	4786943200	52900	52900	52900	52900	0
229	20240521	162700	4786943200	52900	52900	52900	52900	0
230	20240521	162600	4786943200	52900	52900	52900	52900	0
231	20240521	162500	4786943200	52900	52900	52900	52900	0
232	20240521	162400	4786943200	52900	52900	52900	52900	0
233	20240521	162300	4786943200	52900	52900	52900	52900	0
234	20240521	162200	4786943200	52900	52900	52900	52900	0
235	20240521	162100	4786943200	52900	52900	52900	52900	0
236	20240521	162000	4786943200	52900	52900	52900	52900	0
237	20240521	161900	4786943200	52900	52900	52900	52900	0
238	20240521	161800	4786943200	52900	52900	52900	52900	0
239	20240521	161700	4786943200	52900	52900	52900	52900	0
240	20240521	161600	4786943200	52900	52900	52900	52900	0
241	20240521	161500	4786943200	52900	52900	52900	52900	0
242	20240521	161400	4786943200	52900	52900	52900	52900	702
243	20240521	161300	4786943200	52900	52900	52900	52900	0
244	20240521	161200	4786943200	52900	52900	52900	52900	0
245	20240521	161100	4786943200	52900	52900	52900	52900	0
246	20240521	161000	4786943200	52900	52900	52900	52900	0
247	20240521	160900	4786943200	52900	52900	52900	52900	0
248	20240521	160800	4786943200	52900	52900	52900	52900	0
249	20240521	160700	4786943200	52900	52900	52900	52900	0
250	20240521	160600	4786943200	52900	52900	52900	52900	0
251	20240521	160500	4786943200	52900	52900	52900	52900	0
252	20240521	160400	4786943200	52900	52900	52900	52900	0
253	20240521	160300	4786943200	52900	52900	52900	52900	0
254	20240521	160200	4786943200	52900	52900	52900	52900	0
255	20240521	160100	4786943200	52900	52900	52900	52900	0
256	20240521	160000	4786943200	52900	52900	52900	52900	0
257	20240521	155900	4786943200	52900	52900	52900	52900	0
258	20240521	155800	4786943200	52900	52900	52900	52900	0
259	20240521	155700	4786943200	52900	52900	52900	52900	0
260	20240521	155600	4786943200	52900	52900	52900	52900	0
261	20240521	155500	4786943200	52900	52900	52900	52900	0
262	20240521	155400	4786943200	52900	52900	52900	52900	0
263	20240521	155300	4786943200	52900	52900	52900	52900	0
264	20240521	155200	4786943200	52900	52900	52900	52900	0
265	20240521	155100	4786943200	52900	52900	52900	52900	0
266	20240521	155000	4786943200	52900	52900	52900	52900	0
267	20240521	154900	4786943200	52900	52900	52900	52900	0
268	20240521	154800	4786943200	52900	52900	52900	52900	0
269	20240521	154700	4786943200	52900	52900	52900	52900	0
270	20240521	154600	4786943200	52900	52900	52900	52900	0
271	20240521	154500	4786943200	52900	52900	52900	52900	0
272	20240521	154400	4786943200	52900	52900	52900	52900	702
273	20240521	154300	4786943200	52900	52900	52900	52900	0
274	20240521	154200	4786943200	52900	52900	52900	52900	0
275	20240521	154100	4786943200	52900	52900	52900	52900	0
276	20240521	154000	4786943200	52900	52900	52900	52900	0
277	20240521	153900	4786943200	52900	52900	52900	52900	0
278	20240521	153800	4786943200	52900	52900	52900	52900	0
279	20240521	153700	4786943200	52900	52900	52900	52900	0
280	20240521	153600	4786943200	52900	52900	52900	52900	0
281	20240521	153500	4786943200	52900	52900	52900	52900	0
282	20240521	153400	4786943200	52900	52900	52900	52900	0
283	20240521	153300	4786943200	52900	52900	52900	52900	0
284	20240521	153200	4786943200	52900	52900	52900	52900	0
285	20240521	153100	4786943200	52900	52900	52900	52900	0
286	20240521	153000	4786943200	52900	52900	52900	52900	702
287	20240521	152900	4749807400	53000	53000	53000	53000	0
288	20240521	152800	4749807400	53000	53000	53000	53000	0
289	20240521	152700	4749807400	53000	53000	53000	53000	0
290	20240521	152600	4749807400	53000	53000	53000	53000	0
291	20240521	152500	4749807400	53000	53000	53000	53000	0
292	20240521	152400	4749807400	53000	53000	53000	53000	0
293	20240521	152300	4749807400	53000	53000	53000	53000	0
294	20240521	152200	4749807400	53000	53000	53000	53000	0
295	20240521	152100	4749807400	53000	53000	53000	53000	0
296	20240521	152000	4749807400	53000	53000	53000	53000	0
297	20240521	151900	4749807400	53000	52900	53000	52800	80
298	20240521	151800	4745573100	52900	52900	52900	52900	119
299	20240521	151700	4739278000	52900	52900	52900	52900	155
300	20240521	151600	4731078500	52900	53000	53000	52800	357
301	20240521	151500	4712196500	52900	52900	52900	52900	255
302	20240521	151400	4698707000	52900	52900	52900	52900	140
303	20240521	151300	4691301000	52900	52900	52900	52900	136
304	20240521	151200	4684106600	52900	52900	53000	52900	397
305	20240521	151100	4663096200	52900	52900	53000	52900	119
306	20240521	151000	4656790900	53000	53100	53100	53000	2747
307	20240521	150900	4511152000	53100	53100	53100	53100	0
308	20240521	150800	4511152000	53100	53100	53100	53100	54
309	20240521	150700	4508284600	53100	53100	53100	53100	10
310	20240521	150600	4507753600	53100	53100	53100	53100	7
311	20240521	150500	4507381900	53100	53200	53200	53100	834
312	20240521	150400	4463090900	53300	53200	53300	53200	25
313	20240521	150300	4461758500	53200	53200	53200	53200	152
314	20240521	150200	4453672100	53200	53300	53300	53200	157
315	20240521	150100	4445318600	53200	53200	53200	53200	19
316	20240521	150000	4444307800	53200	53200	53200	53200	1
317	20240521	145900	4444254600	53300	53200	53300	53200	199
318	20240521	145800	4433667700	53200	53200	53200	53200	16
319	20240521	145700	4432816500	53200	53100	53200	53100	22
320	20240521	145600	4431647100	53100	53200	53200	53100	55
321	20240521	145500	4428722100	53200	53200	53300	53200	433
322	20240521	145400	4405681500	53300	53300	53300	53300	4
323	20240521	145300	4405468300	53300	53400	53400	53300	261
324	20240521	145200	4391556800	53400	53400	53400	53400	3
325	20240521	145100	4391396600	53400	53400	53500	53400	156
326	20240521	145000	4383066100	53400	53400	53400	53400	48
327	20240521	144900	4380502900	53400	53300	53400	53300	5
328	20240521	144800	4380236200	53300	53400	53400	53300	37
329	20240521	144700	4378260500	53300	53300	53300	53200	122
330	20240521	144600	4371758000	53300	53300	53300	53200	15
331	20240521	144500	4370959300	53200	53200	53200	53200	126
332	20240521	144400	4364256100	53300	53200	53300	53200	140
333	20240521	144300	4356801100	53300	53300	53300	53300	11
334	20240521	144200	4356214800	53300	53300	53300	53300	58
335	20240521	144100	4353123400	53300	53200	53300	53200	20
336	20240521	144000	4352058700	53100	53100	53100	53100	10
337	20240521	143900	4351527700	53100	53200	53300	53100	874
338	20240521	143800	4305116000	53100	53200	53200	53100	100
339	20240521	143700	4299802800	53200	53200	53200	53200	10
340	20240521	143600	4299270800	53200	53200	53200	53200	189
341	20240521	143500	4289216000	53200	53100	53200	53100	109
342	20240521	143400	4283417300	53100	53100	53100	53100	0
343	20240521	143300	4283417300	53100	53200	53200	53100	105
344	20240521	143200	4277831700	53200	53100	53200	53100	32
345	20240521	143100	4276132200	53100	53200	53200	53100	1654
346	20240521	143000	4188184500	53200	53200	53200	53200	10
347	20240521	142900	4187652500	53200	53200	53200	53200	70
348	20240521	142800	4183928500	53200	53300	53300	53200	148
349	20240521	142700	4176053900	53300	53300	53300	53300	1
350	20240521	142600	4176000600	53300	53300	53300	53300	27
351	20240521	142500	4174561500	53300	53300	53300	53300	916
352	20240521	142400	4125738700	53300	53300	53300	53300	6
353	20240521	142300	4125418900	53300	53400	53400	53300	337
354	20240521	142200	4107443100	53400	53400	53400	53400	50
355	20240521	142100	4104773100	53400	53400	53400	53400	3
356	20240521	142000	4104612900	53400	53400	53400	53400	0
357	20240521	141900	4104612900	53400	53400	53400	53400	21
358	20240521	141800	4103491500	53400	53400	53400	53400	0
359	20240521	141700	4103491500	53400	53400	53400	53400	174
360	20240521	141600	4094199900	53400	53400	53400	53400	2
361	20240521	141500	4094093100	53400	53500	53500	53300	107
362	20240521	141400	4088375100	53400	53400	53400	53400	0
363	20240521	141300	4088375100	53400	53400	53400	53400	3
364	20240521	141200	4088214900	53500	53400	53500	53400	25
365	20240521	141100	4086879700	53300	53400	53400	53300	6
366	20240521	141000	4086559400	53400	53500	53500	53400	10
367	20240521	140900	4086024900	53500	53400	53500	53400	64
368	20240521	140800	4082607100	53400	53400	53400	53400	0
369	20240521	140700	4082607100	53400	53400	53400	53400	32
370	20240521	140600	4080898300	53400	53400	53400	53400	10
371	20240521	140500	4080364300	53400	53400	53400	53400	0
372	20240521	140400	4080364300	53400	53400	53400	53400	5
373	20240521	140300	4080097300	53400	53400	53400	53400	7
374	20240521	140200	4079723500	53400	53400	53400	53400	11
375	20240521	140100	4079136100	53400	53400	53400	53400	275
376	20240521	140000	4064451100	53400	53400	53400	53400	5
377	20240521	135900	4064184100	53500	53500	53500	53500	0
378	20240521	135800	4064184100	53500	53500	53500	53500	0
379	20240521	135700	4064184100	53500	53300	53500	53300	60
380	20240521	135600	4060984100	53300	53400	53400	53300	1131
381	20240521	135500	4000650500	53400	53400	53400	53400	101
382	20240521	135400	3995257100	53500	53500	53500	53500	173
383	20240521	135300	3986001600	53500	53500	53500	53500	0
384	20240521	135200	3986001600	53500	53400	53500	53400	28
385	20240521	135100	3984506300	53500	53500	53500	53500	2
386	20240521	135000	3984399300	53500	53500	53500	53500	11
387	20240521	134900	3983810800	53500	53500	53500	53500	9
388	20240521	134800	3983329300	53400	53400	53400	53400	4
389	20240521	134700	3983115700	53400	53400	53500	53400	6
390	20240521	134600	3982795100	53400	53500	53500	53400	62
391	20240521	134500	3979482200	53400	53400	53400	53400	0
392	20240521	134400	3979482200	53400	53500	53500	53400	41
393	20240521	134300	3977291700	53400	53400	53400	53400	68
394	20240521	134200	3973660500	53500	53500	53500	53400	39
395	20240521	134100	3971574100	53400	53400	53400	53400	2
396	20240521	134000	3971467300	53400	53400	53400	53400	203
397	20240521	133900	3960627100	53400	53400	53400	53400	0
398	20240521	133800	3960627100	53400	53400	53400	53400	0
399	20240521	133700	3960627100	53400	53400	53400	53400	101
400	20240521	133600	3955233700	53400	53400	53400	53400	406
401	20240521	133500	3933553300	53500	53500	53500	53500	0
402	20240521	133400	3933553300	53500	53500	53500	53500	882
403	20240521	133300	3886366300	53600	53500	53600	53500	204
404	20240521	133200	3875440300	53500	53500	53500	53500	2
405	20240521	133100	3875333300	53500	53500	53500	53500	73
406	20240521	133000	3871427800	53500	53600	53600	53500	100
407	20240521	132900	3866067900	53600	53600	53600	53600	0
408	20240521	132800	3866067900	53600	53600	53600	53600	2
409	20240521	132700	3865960700	53600	53600	53600	53600	16
410	20240521	132600	3865103100	53600	53600	53600	53600	192
411	20240521	132500	3854811900	53600	53600	53600	53600	4
412	20240521	132400	3854597500	53500	53500	53500	53500	0
413	20240521	132300	3854597500	53500	53500	53500	53500	0
414	20240521	132200	3854597500	53500	53600	53600	53500	9
415	20240521	132100	3854115500	53500	53500	53500	53500	25
416	20240521	132000	3852778000	53500	53500	53500	53500	313
417	20240521	131900	3836032500	53400	53400	53400	53400	49
418	20240521	131800	3833415900	53400	53400	53400	53400	0
419	20240521	131700	3833415900	53400	53400	53400	53400	0
420	20240521	131600	3833415900	53400	53400	53400	53400	0
421	20240521	131500	3833415900	53400	53400	53400	53400	0
422	20240521	131400	3833415900	53400	53400	53400	53400	0
423	20240521	131300	3833415900	53400	53400	53400	53400	41
424	20240521	131200	3831226500	53400	53400	53400	53400	1
425	20240521	131100	3831173100	53300	53400	53400	53300	3
426	20240521	131000	3831013100	53300	53300	53300	53300	42
427	20240521	130900	3828774500	53400	53400	53400	53400	10
428	20240521	130800	3828240500	53400	53400	53400	53400	20
429	20240521	130700	3827172500	53400	53400	53400	53400	25
430	20240521	130600	3825837500	53400	53400	53400	53400	1
431	20240521	130500	3825784100	53400	53500	53500	53400	526
432	20240521	130400	3797695100	53500	53500	53500	53500	20
433	20240521	130300	3796625100	53500	53500	53500	53500	0
434	20240521	130200	3796625100	53500	53500	53500	53500	0
435	20240521	130100	3796625100	53500	53500	53500	53500	0
436	20240521	130000	3796625100	53500	53500	53500	53500	0
437	20240521	125900	3796625100	53500	53400	53500	53400	19
438	20240521	125800	3795608700	53400	53400	53400	53400	0
439	20240521	125700	3795608700	53400	53400	53400	53400	5
440	20240521	125600	3795341700	53400	53500	53500	53400	816
441	20240521	125500	3751767200	53500	53500	53500	53500	541
442	20240521	125400	3722823700	53500	53500	53500	53500	4
443	20240521	125300	3722609700	53500	53500	53500	53500	158
444	20240521	125200	3714156700	53500	53500	53500	53500	1
445	20240521	125100	3714103200	53500	53500	53500	53500	60
446	20240521	125000	3710893200	53500	53600	53600	53500	253
447	20240521	124900	3697353200	53500	53500	53500	53500	0
448	20240521	124800	3697353200	53500	53500	53500	53500	51
449	20240521	124700	3694624700	53400	53500	53500	53400	125
450	20240521	124600	3687939700	53400	53400	53400	53400	104
451	20240521	124500	3682386100	53400	53400	53400	53400	2
452	20240521	124400	3682279300	53400	53400	53400	53400	398
453	20240521	124300	3661026100	53400	53400	53400	53400	0
454	20240521	124200	3661026100	53400	53500	53500	53400	12
455	20240521	124100	3660384900	53500	53500	53500	53500	0
456	20240521	124000	3660384900	53500	53600	53600	53500	25
457	20240521	123900	3659045900	53500	53500	53500	53500	65
458	20240521	123800	3655568400	53600	53600	53600	53600	19
459	20240521	123700	3654550000	53600	53600	53600	53600	2
460	20240521	123600	3654442800	53500	53500	53500	53500	1
461	20240521	123500	3654389300	53600	53600	53600	53500	42
462	20240521	123400	3652138600	53500	53500	53500	53500	10
463	20240521	123300	3651603600	53400	53400	53400	53400	0
464	20240521	123200	3651603600	53400	53400	53400	53400	50
465	20240521	123100	3648933600	53400	53500	53500	53400	89
466	20240521	123000	3644180000	53500	53500	53500	53500	298
467	20240521	122900	3628237000	53500	53500	53500	53500	10
468	20240521	122800	3627702000	53500	53500	53500	53500	0
469	20240521	122700	3627702000	53500	53500	53500	53400	104
470	20240521	122600	3622138300	53500	53400	53500	53400	315
471	20240521	122500	3605312300	53500	53500	53500	53500	10
472	20240521	122400	3604777300	53500	53600	53600	53400	1541
473	20240521	122300	3522379800	53600	53600	53600	53500	12
474	20240521	122200	3521737600	53500	53500	53500	53500	0
475	20240521	122100	3521737600	53500	53500	53500	53500	0
476	20240521	122000	3521737600	53500	53500	53500	53500	0
477	20240521	121900	3521737600	53500	53500	53500	53500	27
478	20240521	121800	3520293100	53500	53500	53500	53500	4
479	20240521	121700	3520079100	53500	53500	53500	53500	17
480	20240521	121600	3519169600	53500	53500	53500	53500	2
481	20240521	121500	3519062600	53500	53600	53600	53500	148
482	20240521	121400	3511141300	53600	53600	53600	53600	440
483	20240521	121300	3487557300	53800	53800	53800	53800	0
484	20240521	121200	3487557300	53800	53800	53800	53800	0
485	20240521	121100	3487557300	53800	53800	53800	53800	9
486	20240521	121000	3487073100	53800	53800	53800	53800	0
487	20240521	120900	3487073100	53800	53800	53800	53800	1
488	20240521	120800	3487019300	53600	53700	53700	53600	503
489	20240521	120700	3460058300	53600	53600	53600	53600	20
490	20240521	120600	3458986300	53600	53600	53600	53600	0
491	20240521	120500	3458986300	53600	53600	53600	53600	63
492	20240521	120400	3455609500	53600	53600	53600	53600	12
493	20240521	120300	3454966300	53600	53600	53600	53600	63
494	20240521	120200	3451589500	53700	53700	53700	53700	117
495	20240521	120100	3445306600	53700	53700	53700	53700	90
496	20240521	120000	3440473600	53600	53600	53600	53600	0
497	20240521	115900	3440473600	53600	53700	53700	53600	49
498	20240521	115800	3437846300	53700	53700	53700	53700	8
499	20240521	115700	3437416700	53500	53600	53600	53500	475
500	20240521	115600	3412003400	53600	53600	53600	53600	1
501	20240521	115500	3411949800	53600	53600	53600	53600	2
502	20240521	115400	3411842600	53500	53600	53600	53500	27
503	20240521	115300	3410397300	53600	53600	53600	53600	147
504	20240521	115200	3402518100	53700	53600	53700	53600	13
505	20240521	115100	3401821000	53600	53600	53600	53500	254
506	20240521	115000	3388217000	53600	53800	53800	53600	59
507	20240521	114900	3385049400	53800	53700	53800	53700	105
508	20240521	114800	3379410400	53700	53800	53800	53700	171
509	20240521	114700	3370218600	53800	53700	53800	53700	157
510	20240521	114600	3361782100	53800	53800	53800	53800	258
511	20240521	114500	3347901700	53700	53700	53700	53700	60
512	20240521	114400	3344679700	53700	53700	53700	53700	42
513	20240521	114300	3342424300	53700	53500	53800	53500	143
514	20240521	114200	3334744800	53500	53700	53700	53500	2332
515	20240521	114100	3209836200	53700	53700	53700	53700	169
516	20240521	114000	3200760900	53700	53700	53700	53700	5
517	20240521	113900	3200492400	53800	53800	53800	53800	0
518	20240521	113800	3200492400	53800	53800	53800	53800	0
519	20240521	113700	3200492400	53800	53800	53800	53800	1
520	20240521	113600	3200438600	53800	53800	53800	53800	47
521	20240521	113500	3197910000	53900	53900	53900	53900	3
522	20240521	113400	3197748300	53800	53800	53800	53800	0
523	20240521	113300	3197748300	53800	53800	53800	53800	103
524	20240521	113200	3192206900	53800	53900	53900	53800	50
525	20240521	113100	3189512900	53900	53900	53900	53900	74
526	20240521	113000	3185524300	53900	53900	53900	53900	1
527	20240521	112900	3185470400	53900	53900	53900	53900	13
528	20240521	112800	3184769700	53900	53800	53900	53800	80
529	20240521	112700	3180465600	53900	53900	53900	53900	61
530	20240521	112600	3177177700	54000	54000	54000	54000	2
531	20240521	112500	3177069700	53900	53900	53900	53900	2
532	20240521	112400	3176961900	54000	54000	54000	54000	2
533	20240521	112300	3176853900	53900	53900	53900	53900	0
534	20240521	112200	3176853900	53900	53900	53900	53900	60
535	20240521	112100	3173619900	54000	54000	54000	54000	0
536	20240521	112000	3173619900	54000	54000	54000	54000	0
537	20240521	111900	3173619900	54000	54000	54000	54000	4
538	20240521	111800	3173403900	54000	54000	54000	54000	30
539	20240521	111700	3171783900	54000	54000	54000	54000	4
540	20240521	111600	3171567900	54000	54000	54000	54000	121
541	20240521	111500	3165033900	54000	54000	54000	54000	36
542	20240521	111400	3163089900	54000	54100	54100	54000	165
543	20240521	111300	3154172900	54100	54100	54100	54100	16
544	20240521	111200	3153307300	54100	54100	54100	54100	20
545	20240521	111100	3152225300	54100	54000	54100	54000	9
546	20240521	111000	3151739100	54000	54000	54000	54000	94
547	20240521	110900	3146663100	53900	53900	53900	53900	37
548	20240521	110800	3144668800	53900	53900	53900	53900	2
549	20240521	110700	3144561000	53800	53800	53800	53800	8
550	20240521	110600	3144130600	53800	53800	53800	53800	14
551	20240521	110500	3143377400	53800	53800	53800	53700	30
552	20240521	110400	3141765400	53900	53800	53900	53800	53
553	20240521	110300	3138913600	53800	53800	53800	53800	1
554	20240521	110200	3138859800	53700	53700	53700	53600	2122
555	20240521	110100	3025107800	53600	53800	53800	53600	500
556	20240521	110000	2998282100	53900	53900	53900	53900	1
557	20240521	105900	2998228200	53800	53700	53800	53700	44
558	20240521	105800	2995864400	53700	53800	53800	53700	501
559	20240521	105700	2968960000	53800	53800	53800	53800	253
560	20240521	105600	2955348600	53600	53600	53600	53600	0
561	20240521	105500	2955348600	53600	53800	53800	53600	1132
562	20240521	105400	2894567900	53800	53800	53800	53800	0
563	20240521	105300	2894567900	53800	53800	53800	53800	10
564	20240521	105200	2894029900	53800	53700	53800	53700	78
565	20240521	105100	2889841000	53800	53700	53800	53700	398
566	20240521	105000	2868430600	53700	53700	53700	53700	0
567	20240521	104900	2868430600	53700	53800	53800	53700	523
568	20240521	104800	2840317600	53800	54000	54000	53800	1221
569	20240521	104700	2774603600	54100	54100	54100	54100	2
570	20240521	104600	2774495400	54100	54100	54100	54100	16
571	20240521	104500	2773629800	54100	53900	54100	53900	107
572	20240521	104400	2767851800	53900	53900	53900	53800	157
573	20240521	104300	2759393700	53900	53900	53900	53900	160
574	20240521	104200	2750769700	53800	53800	54000	53800	263
575	20240521	104100	2736591200	53800	53800	53800	53800	309
576	20240521	104000	2719967000	53800	54200	54200	53800	901
577	20240521	103900	2671442200	54300	54300	54300	54300	0
578	20240521	103800	2671442200	54300	54200	54300	54200	37
579	20240521	103700	2669433800	54200	54300	54300	54200	361
580	20240521	103600	2649843300	54200	54200	54200	54200	1
581	20240521	103500	2649789100	54100	54100	54100	54100	0
582	20240521	103400	2649789100	54100	54000	54100	53700	1526
583	20240521	103300	2567608300	53900	54200	54300	53900	3016
584	20240521	103200	2404715400	54300	54300	54300	54200	52
585	20240521	103100	2401894500	54300	54400	54400	54300	216
586	20240521	103000	2390165500	54400	54500	54500	54400	37
587	20240521	102900	2388152500	54400	54400	54400	54400	1
588	20240521	102800	2388098100	54400	54500	54500	54400	236
589	20240521	102700	2375250200	54500	54500	54500	54500	152
590	20240521	102600	2366966200	54400	54400	54400	54400	14
591	20240521	102500	2366204600	54400	54400	54400	54400	15
592	20240521	102400	2365388600	54300	54300	54300	54300	149
593	20240521	102300	2357297900	54300	54300	54300	54300	90
594	20240521	102200	2352410900	54300	54300	54300	54300	63
595	20240521	102100	2348990000	54300	54400	54500	54300	143
596	20240521	102000	2341213000	54500	54600	54600	54500	353
597	20240521	101900	2321960600	54600	54600	54600	54600	140
598	20240521	101800	2314316600	54600	54600	54600	54600	21
599	20240521	101700	2313170000	54700	54700	54700	54700	1
600	20240521	101600	2313115300	54700	54600	54700	54600	36
601	20240521	101500	2311149300	54600	54700	54700	54600	22
602	20240521	101400	2309947100	54600	54600	54600	54600	61
603	20240521	101300	2306616500	54600	54700	54700	54600	200
604	20240521	101200	2295681900	54600	54600	54600	54600	8
605	20240521	101100	2295245100	54600	54600	54600	54500	212
606	20240521	101000	2283686500	54700	54900	54900	54600	855
607	20240521	100900	2236871200	54900	55000	55000	54900	17
608	20240521	100800	2235936800	55000	55000	55000	55000	47
609	20240521	100700	2233351800	55000	54900	55000	54900	284
610	20240521	100600	2217759900	54900	54800	54900	54800	71
611	20240521	100500	2213864700	54800	54900	54900	54800	470
612	20240521	100400	2188069900	54900	54900	54900	54900	40
613	20240521	100300	2185873900	55000	55200	55200	55000	343
614	20240521	100200	2166991800	55200	55000	55200	55000	150
615	20240521	100100	2158715500	55000	55300	55300	55000	436
616	20240521	100000	2134654200	55300	55200	55300	55200	436
617	20240521	095900	2110549800	55200	55000	55200	55000	829
618	20240521	095800	2064872100	55000	55100	55100	55000	141
619	20240521	095700	2057104900	55000	54900	55000	54700	566
620	20240521	095600	2026036800	54900	55200	55200	54800	859
621	20240521	095500	1978806200	55300	55700	55700	55300	1421
622	20240521	095400	1899891800	55600	55900	56000	55600	888
623	20240521	095300	1850396900	55900	55900	56000	55800	1192
624	20240521	095200	1783774600	55800	55800	55900	55700	1282
625	20240521	095100	1712212100	55900	55900	56000	55700	898
626	20240521	095000	1662005800	55800	55500	56000	55400	1923
627	20240521	094900	1554806700	55400	55300	55700	55300	4032
628	20240521	094800	1330992700	55300	55100	55300	55100	650
629	20240521	094700	1295092200	55100	55000	55200	55000	285
630	20240521	094600	1279400300	54900	55000	55300	54900	1020
631	20240521	094500	1223218300	55100	54700	55100	54700	2178
632	20240521	094400	1103578000	54700	54600	54700	54600	220
633	20240521	094300	1091550900	54600	54600	54700	54500	185
634	20240521	094200	1081449100	54600	54800	54900	54600	1225
635	20240521	094100	1014377400	54800	54400	54800	54400	2665
636	20240521	094000	868851000	54300	54100	54300	54100	111
637	20240521	093900	862832900	54100	54000	54100	54000	173
638	20240521	093800	853474300	54000	54000	54000	54000	120
639	20240521	093700	846994300	54000	54000	54000	54000	129
640	20240521	093600	840028300	54100	54100	54100	54000	310
641	20240521	093500	823261200	54000	54000	54100	54000	64
642	20240521	093400	819804800	54000	54000	54000	53900	132
643	20240521	093300	812677200	54000	53900	54000	53900	370
644	20240521	093200	792707200	53900	53800	53900	53800	131
645	20240521	093100	785651000	53800	53900	53900	53800	158
646	20240521	093000	777145800	53900	54000	54000	53900	91
647	20240521	092900	772240400	53900	54200	54200	53900	292
648	20240521	092800	756471800	54300	54400	54400	54300	315
649	20240521	092700	739337900	54400	54300	54600	54300	840
650	20240521	092600	693595100	54300	54200	54300	54200	311
651	20240521	092500	676718900	54200	53900	54200	53900	561
652	20240521	092400	646403600	54000	53900	54000	53900	26
653	20240521	092300	645000600	53800	54000	54000	53800	647
654	20240521	092200	610157600	54100	54000	54100	54000	9
655	20240521	092100	609671000	54000	54200	54200	54000	71
656	20240521	092000	605825600	54200	54200	54200	54100	1764
657	20240521	091900	510323000	54200	54000	54200	54000	439
658	20240521	091800	486583700	53900	53800	53900	53800	382
659	20240521	091700	466019000	53600	53700	53700	53600	227
660	20240521	091600	453829700	53600	53800	53800	53600	256
661	20240521	091500	440088100	53700	53400	53700	53400	1243
662	20240521	091400	373476300	53500	53400	53600	53400	109
663	20240521	091300	367643700	53400	53400	53500	53400	88
664	20240521	091200	362939000	53400	53500	53500	53400	283
665	20240521	091100	347825900	53500	53600	53600	53500	97
666	20240521	091000	342629200	53600	53400	53600	53400	587
667	20240521	090900	311216200	53400	53400	53500	53400	194
668	20240521	090800	300850800	53400	53800	53800	53400	298
669	20240521	090700	284913700	53400	53100	53400	53000	1636
670	20240521	090600	197862300	53100	53200	53400	53100	653
671	20240521	090500	163126100	53200	53600	53700	53200	1255
672	20240521	090400	96004400	53600	53900	53900	53600	740
673	20240521	090300	56205000	53900	54000	54000	53900	135
674	20240521	090200	48918200	54100	54100	54100	54000	290
675	20240521	090100	33232800	54100	54000	54100	54000	114
676	20240521	090000	27068200	54000	54000	54000	53900	477