KissMeData/102940/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	200600	157205750	21850	21850	21850	21850	81
3	20240509	200500	157205750	21850	21850	21850	21850	0
4	20240509	200400	157205750	21850	21850	21850	21850	0
5	20240509	200300	157205750	21850	21850	21850	21850	0
6	20240509	200200	157205750	21850	21850	21850	21850	0
7	20240509	200100	157205750	21850	21850	21850	21850	0
8	20240509	200000	157205750	21850	21850	21850	21850	0
9	20240509	195900	157205750	21850	21850	21850	21850	0
10	20240509	195800	157205750	21850	21850	21850	21850	0
11	20240509	195700	157205750	21850	21850	21850	21850	0
12	20240509	195600	157205750	21850	21850	21850	21850	0
13	20240509	195500	157205750	21850	21850	21850	21850	0
14	20240509	195400	157205750	21850	21850	21850	21850	0
15	20240509	195300	157205750	21850	21850	21850	21850	0
16	20240509	195200	157205750	21850	21850	21850	21850	0
17	20240509	195100	157205750	21850	21850	21850	21850	0
18	20240509	195000	157205750	21850	21850	21850	21850	0
19	20240509	194900	157205750	21850	21850	21850	21850	0
20	20240509	194800	157205750	21850	21850	21850	21850	0
21	20240509	194700	157205750	21850	21850	21850	21850	0
22	20240509	194600	157205750	21850	21850	21850	21850	0
23	20240509	194500	157205750	21850	21850	21850	21850	0
24	20240509	194400	157205750	21850	21850	21850	21850	0
25	20240509	194300	157205750	21850	21850	21850	21850	0
26	20240509	194200	157205750	21850	21850	21850	21850	0
27	20240509	194100	157205750	21850	21850	21850	21850	0
28	20240509	194000	157205750	21850	21850	21850	21850	0
29	20240509	193900	157205750	21850	21850	21850	21850	0
30	20240509	193800	157205750	21850	21850	21850	21850	0
31	20240509	193700	157205750	21850	21850	21850	21850	0
32	20240509	193600	157205750	21850	21850	21850	21850	81
33	20240509	193500	157205750	21850	21850	21850	21850	0
34	20240509	193400	157205750	21850	21850	21850	21850	0
35	20240509	193300	157205750	21850	21850	21850	21850	0
36	20240509	193200	157205750	21850	21850	21850	21850	0
37	20240509	193100	157205750	21850	21850	21850	21850	0
38	20240509	193000	157205750	21850	21850	21850	21850	0
39	20240509	192900	157205750	21850	21850	21850	21850	0
40	20240509	192800	157205750	21850	21850	21850	21850	0
41	20240509	192700	157205750	21850	21850	21850	21850	0
42	20240509	192600	157205750	21850	21850	21850	21850	0
43	20240509	192500	157205750	21850	21850	21850	21850	0
44	20240509	192400	157205750	21850	21850	21850	21850	0
45	20240509	192300	157205750	21850	21850	21850	21850	0
46	20240509	192200	157205750	21850	21850	21850	21850	0
47	20240509	192100	157205750	21850	21850	21850	21850	0
48	20240509	192000	157205750	21850	21850	21850	21850	0
49	20240509	191900	157205750	21850	21850	21850	21850	0
50	20240509	191800	157205750	21850	21850	21850	21850	0
51	20240509	191700	157205750	21850	21850	21850	21850	0
52	20240509	191600	157205750	21850	21850	21850	21850	0
53	20240509	191500	157205750	21850	21850	21850	21850	0
54	20240509	191400	157205750	21850	21850	21850	21850	0
55	20240509	191300	157205750	21850	21850	21850	21850	0
56	20240509	191200	157205750	21850	21850	21850	21850	0
57	20240509	191100	157205750	21850	21850	21850	21850	0
58	20240509	191000	157205750	21850	21850	21850	21850	0
59	20240509	190900	157205750	21850	21850	21850	21850	0
60	20240509	190800	157205750	21850	21850	21850	21850	0
61	20240509	190700	157205750	21850	21850	21850	21850	0
62	20240509	190600	157205750	21850	21850	21850	21850	81
63	20240509	190500	157205750	21850	21850	21850	21850	0
64	20240509	190400	157205750	21850	21850	21850	21850	0
65	20240509	190300	157205750	21850	21850	21850	21850	0
66	20240509	190200	157205750	21850	21850	21850	21850	0
67	20240509	190100	157205750	21850	21850	21850	21850	0
68	20240509	190000	157205750	21850	21850	21850	21850	0
69	20240509	185900	157205750	21850	21850	21850	21850	0
70	20240509	185800	157205750	21850	21850	21850	21850	0
71	20240509	185700	157205750	21850	21850	21850	21850	0
72	20240509	185600	157205750	21850	21850	21850	21850	0
73	20240509	185500	157205750	21850	21850	21850	21850	0
74	20240509	185400	157205750	21850	21850	21850	21850	0
75	20240509	185300	157205750	21850	21850	21850	21850	0
76	20240509	185200	157205750	21850	21850	21850	21850	0
77	20240509	185100	157205750	21850	21850	21850	21850	0
78	20240509	185000	157205750	21850	21850	21850	21850	0
79	20240509	184900	157205750	21850	21850	21850	21850	0
80	20240509	184800	157205750	21850	21850	21850	21850	0
81	20240509	184700	157205750	21850	21850	21850	21850	0
82	20240509	184600	157205750	21850	21850	21850	21850	0
83	20240509	184500	157205750	21850	21850	21850	21850	0
84	20240509	184400	157205750	21850	21850	21850	21850	0
85	20240509	184300	157205750	21850	21850	21850	21850	0
86	20240509	184200	157205750	21850	21850	21850	21850	0
87	20240509	184100	157205750	21850	21850	21850	21850	0
88	20240509	184000	157205750	21850	21850	21850	21850	0
89	20240509	183900	157205750	21850	21850	21850	21850	0
90	20240509	183800	157205750	21850	21850	21850	21850	0
91	20240509	183700	157205750	21850	21850	21850	21850	0
92	20240509	183600	157205750	21850	21850	21850	21850	81
93	20240509	183500	157205750	21850	21850	21850	21850	0
94	20240509	183400	157205750	21850	21850	21850	21850	0
95	20240509	183300	157205750	21850	21850	21850	21850	0
96	20240509	183200	157205750	21850	21850	21850	21850	0
97	20240509	183100	157205750	21850	21850	21850	21850	0
98	20240509	183000	157205750	21850	21850	21850	21850	0
99	20240509	182900	157205750	21850	21850	21850	21850	0
100	20240509	182800	157205750	21850	21850	21850	21850	0
101	20240509	182700	157205750	21850	21850	21850	21850	0
102	20240509	182600	157205750	21850	21850	21850	21850	0
103	20240509	182500	157205750	21850	21850	21850	21850	0
104	20240509	182400	157205750	21850	21850	21850	21850	0
105	20240509	182300	157205750	21850	21850	21850	21850	0
106	20240509	182200	157205750	21850	21850	21850	21850	0
107	20240509	182100	157205750	21850	21850	21850	21850	0
108	20240509	182000	157205750	21850	21850	21850	21850	0
109	20240509	181900	157205750	21850	21850	21850	21850	0
110	20240509	181800	157205750	21850	21850	21850	21850	0
111	20240509	181700	157205750	21850	21850	21850	21850	0
112	20240509	181600	157205750	21850	21850	21850	21850	0
113	20240509	181500	157205750	21850	21850	21850	21850	0
114	20240509	181400	157205750	21850	21850	21850	21850	0
115	20240509	181300	157205750	21850	21850	21850	21850	0
116	20240509	181200	157205750	21850	21850	21850	21850	0
117	20240509	181100	157205750	21850	21850	21850	21850	0
118	20240509	181000	157205750	21850	21850	21850	21850	0
119	20240509	180900	157205750	21850	21850	21850	21850	0
120	20240509	180800	157205750	21850	21850	21850	21850	0
121	20240509	180700	157205750	21850	21850	21850	21850	0
122	20240509	180600	157205750	21850	21850	21850	21850	81
123	20240509	180500	157205750	21850	21850	21850	21850	0
124	20240509	180400	157205750	21850	21850	21850	21850	0
125	20240509	180300	157205750	21850	21850	21850	21850	0
126	20240509	180200	157205750	21850	21850	21850	21850	0
127	20240509	180100	157205750	21850	21850	21850	21850	0
128	20240509	180000	157205750	21850	21850	21850	21850	0
129	20240509	175900	157205750	21850	21850	21850	21850	0
130	20240509	175800	157205750	21850	21850	21850	21850	0
131	20240509	175700	157205750	21850	21850	21850	21850	0
132	20240509	175600	157205750	21850	21850	21850	21850	0
133	20240509	175500	157205750	21850	21850	21850	21850	0
134	20240509	175400	157205750	21850	21850	21850	21850	0
135	20240509	175300	157205750	21850	21850	21850	21850	0
136	20240509	175200	157205750	21850	21850	21850	21850	0
137	20240509	175100	157205750	21850	21850	21850	21850	0
138	20240509	175000	157205750	21850	21850	21850	21850	0
139	20240509	174900	157205750	21850	21850	21850	21850	0
140	20240509	174800	157205750	21850	21850	21850	21850	0
141	20240509	174700	157205750	21850	21850	21850	21850	0
142	20240509	174600	157205750	21850	21850	21850	21850	0
143	20240509	174500	157205750	21850	21850	21850	21850	0
144	20240509	174400	157205750	21850	21850	21850	21850	0
145	20240509	174300	157205750	21850	21850	21850	21850	0
146	20240509	174200	157205750	21850	21850	21850	21850	0
147	20240509	174100	157205750	21850	21850	21850	21850	0
148	20240509	174000	157205750	21850	21850	21850	21850	0
149	20240509	173900	157205750	21850	21850	21850	21850	0
150	20240509	173800	157205750	21850	21850	21850	21850	0
151	20240509	173700	157205750	21850	21850	21850	21850	0
152	20240509	173600	157205750	21850	21850	21850	21850	81
153	20240509	173500	157205750	21850	21850	21850	21850	0
154	20240509	173400	157205750	21850	21850	21850	21850	0
155	20240509	173300	157205750	21850	21850	21850	21850	0
156	20240509	173200	157205750	21850	21850	21850	21850	0
157	20240509	173100	157205750	21850	21850	21850	21850	0
158	20240509	173000	157205750	21850	21850	21850	21850	0
159	20240509	172900	157205750	21850	21850	21850	21850	0
160	20240509	172800	157205750	21850	21850	21850	21850	0
161	20240509	172700	157205750	21850	21850	21850	21850	0
162	20240509	172600	157205750	21850	21850	21850	21850	0
163	20240509	172500	157205750	21850	21850	21850	21850	0
164	20240509	172400	157205750	21850	21850	21850	21850	0
165	20240509	172300	157205750	21850	21850	21850	21850	0
166	20240509	172200	157205750	21850	21850	21850	21850	0
167	20240509	172100	157205750	21850	21850	21850	21850	0
168	20240509	172000	157205750	21850	21850	21850	21850	0
169	20240509	171900	157205750	21850	21850	21850	21850	0
170	20240509	171800	157205750	21850	21850	21850	21850	0
171	20240509	171700	157205750	21850	21850	21850	21850	0
172	20240509	171600	157205750	21850	21850	21850	21850	0
173	20240509	171500	157205750	21850	21850	21850	21850	0
174	20240509	171400	157205750	21850	21850	21850	21850	0
175	20240509	171300	157205750	21850	21850	21850	21850	0
176	20240509	171200	157205750	21850	21850	21850	21850	0
177	20240509	171100	157205750	21850	21850	21850	21850	0
178	20240509	171000	157205750	21850	21850	21850	21850	0
179	20240509	170900	157205750	21850	21850	21850	21850	0
180	20240509	170800	157205750	21850	21850	21850	21850	0
181	20240509	170700	157205750	21850	21850	21850	21850	0
182	20240509	170600	157205750	21850	21850	21850	21850	81
183	20240509	170500	157205750	21850	21850	21850	21850	0
184	20240509	170400	157205750	21850	21850	21850	21850	0
185	20240509	170300	157205750	21850	21850	21850	21850	0
186	20240509	170200	157205750	21850	21850	21850	21850	0
187	20240509	170100	157205750	21850	21850	21850	21850	0
188	20240509	170000	157205750	21850	21850	21850	21850	0
189	20240509	165900	157205750	21850	21850	21850	21850	0
190	20240509	165800	157205750	21850	21850	21850	21850	0
191	20240509	165700	157205750	21850	21850	21850	21850	0
192	20240509	165600	157205750	21850	21850	21850	21850	0
193	20240509	165500	157205750	21850	21850	21850	21850	0
194	20240509	165400	157205750	21850	21850	21850	21850	0
195	20240509	165300	157205750	21850	21850	21850	21850	0
196	20240509	165200	157205750	21850	21850	21850	21850	0
197	20240509	165100	157205750	21850	21850	21850	21850	0
198	20240509	165000	157205750	21850	21850	21850	21850	0
199	20240509	164900	157205750	21850	21850	21850	21850	0
200	20240509	164800	157205750	21850	21850	21850	21850	0
201	20240509	164700	157205750	21850	21850	21850	21850	0
202	20240509	164600	157205750	21850	21850	21850	21850	0
203	20240509	164500	157205750	21850	21850	21850	21850	0
204	20240509	164400	157205750	21850	21850	21850	21850	0
205	20240509	164300	157205750	21850	21850	21850	21850	0
206	20240509	164200	157205750	21850	21850	21850	21850	0
207	20240509	164100	157205750	21850	21850	21850	21850	0
208	20240509	164000	157205750	21850	21850	21850	21850	0
209	20240509	163900	157205750	21850	21850	21850	21850	0
210	20240509	163800	157205750	21850	21850	21850	21850	0
211	20240509	163700	157205750	21850	21850	21850	21850	0
212	20240509	163600	157205750	21850	21850	21850	21850	81
213	20240509	163500	157205750	21850	21850	21850	21850	0
214	20240509	163400	157205750	21850	21850	21850	21850	0
215	20240509	163300	157205750	21850	21850	21850	21850	0
216	20240509	163200	157205750	21850	21850	21850	21850	0
217	20240509	163100	157205750	21850	21850	21850	21850	0
218	20240509	163000	157205750	21850	21850	21850	21850	0
219	20240509	162900	157205750	21850	21850	21850	21850	0
220	20240509	162800	157205750	21850	21850	21850	21850	0
221	20240509	162700	157205750	21850	21850	21850	21850	0
222	20240509	162600	157205750	21850	21850	21850	21850	0
223	20240509	162500	157205750	21850	21850	21850	21850	0
224	20240509	162400	157205750	21850	21850	21850	21850	0
225	20240509	162300	157205750	21850	21850	21850	21850	0
226	20240509	162200	157205750	21850	21850	21850	21850	0
227	20240509	162100	157205750	21850	21850	21850	21850	0
228	20240509	162000	157205750	21850	21850	21850	21850	0
229	20240509	161900	157205750	21850	21850	21850	21850	0
230	20240509	161800	157205750	21850	21850	21850	21850	0
231	20240509	161700	157205750	21850	21850	21850	21850	0
232	20240509	161600	157205750	21850	21850	21850	21850	0
233	20240509	161500	157205750	21850	21850	21850	21850	0
234	20240509	161400	157205750	21850	21850	21850	21850	0
235	20240509	161300	157205750	21850	21850	21850	21850	0
236	20240509	161200	157205750	21850	21850	21850	21850	0
237	20240509	161100	157205750	21850	21850	21850	21850	0
238	20240509	161000	157205750	21850	21850	21850	21850	0
239	20240509	160900	157205750	21850	21850	21850	21850	0
240	20240509	160800	157205750	21850	21850	21850	21850	0
241	20240509	160700	157205750	21850	21850	21850	21850	0
242	20240509	160600	157205750	21850	21850	21850	21850	81
243	20240509	160500	157205750	21850	21850	21850	21850	0
244	20240509	160400	157205750	21850	21850	21850	21850	0
245	20240509	160300	157205750	21850	21850	21850	21850	0
246	20240509	160200	157205750	21850	21850	21850	21850	0
247	20240509	160100	157205750	21850	21850	21850	21850	0
248	20240509	160000	157205750	21850	21850	21850	21850	0
249	20240509	155900	157205750	21850	21850	21850	21850	0
250	20240509	155800	157205750	21850	21850	21850	21850	0
251	20240509	155700	157205750	21850	21850	21850	21850	0
252	20240509	155600	157205750	21850	21850	21850	21850	0
253	20240509	155500	157205750	21850	21850	21850	21850	0
254	20240509	155400	157205750	21850	21850	21850	21850	0
255	20240509	155300	157205750	21850	21850	21850	21850	0
256	20240509	155200	157205750	21850	21850	21850	21850	0
257	20240509	155100	157205750	21850	21850	21850	21850	0
258	20240509	155000	157205750	21850	21850	21850	21850	0
259	20240509	154900	157205750	21850	21850	21850	21850	0
260	20240509	154800	157205750	21850	21850	21850	21850	0
261	20240509	154700	157205750	21850	21850	21850	21850	0
262	20240509	154600	157205750	21850	21850	21850	21850	0
263	20240509	154500	157205750	21850	21850	21850	21850	0
264	20240509	154400	157205750	21850	21850	21850	21850	0
265	20240509	154300	157205750	21850	21850	21850	21850	0
266	20240509	154200	157205750	21850	21850	21850	21850	0
267	20240509	154100	157205750	21850	21850	21850	21850	0
268	20240509	154000	157205750	21850	21850	21850	21850	0
269	20240509	153900	157205750	21850	21850	21850	21850	0
270	20240509	153800	157205750	21850	21850	21850	21850	0
271	20240509	153700	157205750	21850	21850	21850	21850	0
272	20240509	153600	157205750	21850	21850	21850	21850	81
273	20240509	153500	157205750	21850	21850	21850	21850	0
274	20240509	153400	157205750	21850	21850	21850	21850	0
275	20240509	153300	157205750	21850	21850	21850	21850	0
276	20240509	153200	157205750	21850	21850	21850	21850	0
277	20240509	153100	157205750	21850	21850	21850	21850	0
278	20240509	153000	157205750	21850	21850	21850	21850	81
279	20240509	152900	155435900	21850	21850	21850	21850	0
280	20240509	152800	155435900	21850	21850	21850	21850	0
281	20240509	152700	155435900	21850	21850	21850	21850	0
282	20240509	152600	155435900	21850	21850	21850	21850	0
283	20240509	152500	155435900	21850	21850	21850	21850	0
284	20240509	152400	155435900	21850	21850	21850	21850	0
285	20240509	152300	155435900	21850	21850	21850	21850	0
286	20240509	152200	155435900	21850	21850	21850	21850	0
287	20240509	152100	155435900	21850	21850	21850	21850	0
288	20240509	152000	155435900	21850	21850	21850	21850	0
289	20240509	151900	155435900	21850	21850	21850	21850	2
290	20240509	151800	155392200	21950	21950	21950	21950	0
291	20240509	151700	155392200	21950	21950	21950	21850	22
292	20240509	151600	154911300	21800	21800	21800	21800	0
293	20240509	151500	154911300	21800	21800	21800	21800	0
294	20240509	151400	154911300	21800	21950	21950	21800	11
295	20240509	151300	154671350	21800	21950	21950	21800	98
296	20240509	151200	152520850	21950	21950	21950	21950	1
297	20240509	151100	152498900	21800	21800	21800	21800	0
298	20240509	151000	152498900	21800	21800	21800	21800	9
299	20240509	150900	152302700	21950	21850	21950	21850	2
300	20240509	150800	152258900	21950	21950	21950	21950	0
301	20240509	150700	152258900	21950	21950	21950	21950	0
302	20240509	150600	152258900	21950	21950	21950	21950	0
303	20240509	150500	152258900	21950	21950	21950	21950	0
304	20240509	150400	152258900	21950	21950	21950	21950	0
305	20240509	150300	152258900	21950	21950	21950	21950	0
306	20240509	150200	152258900	21950	21950	21950	21950	0
307	20240509	150100	152258900	21950	21950	21950	21950	0
308	20240509	150000	152258900	21950	21950	21950	21950	0
309	20240509	145900	152258900	21950	21950	21950	21950	0
310	20240509	145800	152258900	21950	21950	21950	21950	0
311	20240509	145700	152258900	21950	21950	21950	21950	1
312	20240509	145600	152236950	21850	21850	21850	21850	0
313	20240509	145500	152236950	21850	21850	21850	21850	0
314	20240509	145400	152236950	21850	21850	21850	21850	0
315	20240509	145300	152236950	21850	21850	21850	21850	0
316	20240509	145200	152236950	21850	21950	21950	21850	3
317	20240509	145100	152171300	21700	21700	21700	21700	0
318	20240509	145000	152171300	21700	21700	21700	21700	11
319	20240509	144900	151932600	21850	21850	21850	21850	0
320	20240509	144800	151932600	21850	21850	21850	21850	1
321	20240509	144700	151910750	21800	21800	21800	21800	2
322	20240509	144600	151867150	21800	21800	21800	21800	1
323	20240509	144500	151845350	21750	21800	21800	21750	263
324	20240509	144400	146125050	21750	21750	21750	21750	0
325	20240509	144300	146125050	21750	21900	21900	21750	3212
326	20240509	144200	76122300	21950	21950	21950	21950	0
327	20240509	144100	76122300	21950	21950	21950	21950	0
328	20240509	144000	76122300	21950	21950	21950	21950	0
329	20240509	143900	76122300	21950	21950	21950	21950	0
330	20240509	143800	76122300	21950	21950	21950	21950	0
331	20240509	143700	76122300	21950	21900	21950	21850	375
332	20240509	143600	67910700	22000	22000	22000	22000	0
333	20240509	143500	67910700	22000	22000	22000	22000	0
334	20240509	143400	67910700	22000	22000	22000	22000	0
335	20240509	143300	67910700	22000	22000	22000	22000	0
336	20240509	143200	67910700	22000	21950	22000	21950	2
337	20240509	143100	67866750	21900	21900	21900	21900	316
338	20240509	143000	60946350	21950	21950	21950	21950	1
339	20240509	142900	60924400	21950	21950	21950	21950	3
340	20240509	142800	60858550	21950	21950	21950	21950	0
341	20240509	142700	60858550	21950	21950	21950	21950	0
342	20240509	142600	60858550	21950	21950	21950	21950	1
343	20240509	142500	60836600	22000	22000	22000	22000	0
344	20240509	142400	60836600	22000	22000	22000	22000	0
345	20240509	142300	60836600	22000	22000	22000	22000	0
346	20240509	142200	60836600	22000	22000	22000	22000	0
347	20240509	142100	60836600	22000	22000	22000	22000	0
348	20240509	142000	60836600	22000	22000	22000	22000	0
349	20240509	141900	60836600	22000	22000	22000	22000	1
350	20240509	141800	60814600	21900	21900	21900	21900	0
351	20240509	141700	60814600	21900	21900	21900	21900	0
352	20240509	141600	60814600	21900	21900	21900	21900	0
353	20240509	141500	60814600	21900	21900	21900	21900	15
354	20240509	141400	60486100	21900	21900	21900	21900	39
355	20240509	141300	59632000	21900	21900	21900	21900	0
356	20240509	141200	59632000	21900	21900	21900	21900	0
357	20240509	141100	59632000	21900	21950	21950	21900	4
358	20240509	141000	59544300	21950	21950	21950	21950	1
359	20240509	140900	59522350	22000	22000	22000	22000	1
360	20240509	140800	59500350	22000	22000	22000	22000	0
361	20240509	140700	59500350	22000	22000	22000	22000	0
362	20240509	140600	59500350	22000	22000	22000	22000	0
363	20240509	140500	59500350	22000	22000	22000	22000	1
364	20240509	140400	59478350	22000	22000	22000	22000	6
365	20240509	140300	59346350	22000	22000	22000	22000	0
366	20240509	140200	59346350	22000	22000	22000	22000	1
367	20240509	140100	59324350	22000	22000	22000	22000	9
368	20240509	140000	59126350	22000	22000	22000	22000	1
369	20240509	135900	59104350	22000	22000	22000	22000	1
370	20240509	135800	59082350	21900	21900	21900	21900	0
371	20240509	135700	59082350	21900	22000	22000	21900	52
372	20240509	135600	57938550	22000	22000	22000	22000	0
373	20240509	135500	57938550	22000	22000	22000	22000	3
374	20240509	135400	57872550	22000	22000	22000	22000	0
375	20240509	135300	57872550	22000	22000	22000	22000	0
376	20240509	135200	57872550	22000	22000	22000	22000	0
377	20240509	135100	57872550	22000	22000	22000	22000	0
378	20240509	135000	57872550	22000	22000	22000	22000	1
379	20240509	134900	57850550	21900	21900	21900	21900	0
380	20240509	134800	57850550	21900	21900	21900	21900	0
381	20240509	134700	57850550	21900	21900	21900	21900	0
382	20240509	134600	57850550	21900	21900	21900	21900	0
383	20240509	134500	57850550	21900	21900	21900	21900	0
384	20240509	134400	57850550	21900	21900	21900	21900	0
385	20240509	134300	57850550	21900	21900	21900	21900	0
386	20240509	134200	57850550	21900	21900	21900	21900	0
387	20240509	134100	57850550	21900	21900	21900	21900	0
388	20240509	134000	57850550	21900	21900	21900	21900	0
389	20240509	133900	57850550	21900	21900	21900	21900	0
390	20240509	133800	57850550	21900	21900	21900	21900	0
391	20240509	133700	57850550	21900	21950	21950	21900	39
392	20240509	133600	56994650	22000	22000	22000	22000	0
393	20240509	133500	56994650	22000	22000	22000	22000	20
394	20240509	133400	56554650	21900	21900	21900	21900	0
395	20240509	133300	56554650	21900	21900	21900	21900	0
396	20240509	133200	56554650	21900	21900	21900	21900	33
397	20240509	133100	55831950	22000	22000	22000	22000	0
398	20240509	133000	55831950	22000	22000	22000	22000	0
399	20240509	132900	55831950	22000	22000	22000	22000	2
400	20240509	132800	55787950	22000	22000	22000	22000	18
401	20240509	132700	55391950	22000	22000	22000	22000	0
402	20240509	132600	55391950	22000	22000	22000	22000	0
403	20240509	132500	55391950	22000	22000	22000	22000	0
404	20240509	132400	55391950	22000	22000	22000	22000	0
405	20240509	132300	55391950	22000	22000	22000	22000	0
406	20240509	132200	55391950	22000	22000	22000	22000	0
407	20240509	132100	55391950	22000	22000	22000	22000	1
408	20240509	132000	55369950	21900	21900	21900	21900	0
409	20240509	131900	55369950	21900	21900	21900	21900	0
410	20240509	131800	55369950	21900	21900	21900	21900	84
411	20240509	131700	53530350	21900	21900	21900	21900	0
412	20240509	131600	53530350	21900	21900	21900	21900	0
413	20240509	131500	53530350	21900	21900	21900	21900	0
414	20240509	131400	53530350	21900	21900	21900	21900	0
415	20240509	131300	53530350	21900	21900	21900	21900	0
416	20240509	131200	53530350	21900	21950	21950	21900	211
417	20240509	131100	48909400	22000	22000	22000	22000	0
418	20240509	131000	48909400	22000	22000	22000	22000	0
419	20240509	130900	48909400	22000	22000	22000	22000	0
420	20240509	130800	48909400	22000	22000	22000	22000	0
421	20240509	130700	48909400	22000	22000	22000	22000	0
422	20240509	130600	48909400	22000	22000	22000	22000	0
423	20240509	130500	48909400	22000	22000	22000	22000	0
424	20240509	130400	48909400	22000	22000	22000	22000	0
425	20240509	130300	48909400	22000	22000	22000	22000	0
426	20240509	130200	48909400	22000	22000	22000	22000	0
427	20240509	130100	48909400	22000	22000	22000	22000	0
428	20240509	130000	48909400	22000	22000	22000	22000	0
429	20240509	125900	48909400	22000	22000	22000	22000	0
430	20240509	125800	48909400	22000	22000	22000	22000	1
431	20240509	125700	48887400	21900	21900	21900	21900	0
432	20240509	125600	48887400	21900	21900	21900	21900	0
433	20240509	125500	48887400	21900	21900	21900	21900	0
434	20240509	125400	48887400	21900	21900	21900	21900	0
435	20240509	125300	48887400	21900	21900	21900	21900	0
436	20240509	125200	48887400	21900	21900	21900	21900	0
437	20240509	125100	48887400	21900	21900	21900	21900	0
438	20240509	125000	48887400	21900	22000	22000	21900	144
439	20240509	124900	45719500	22000	22000	22000	22000	0
440	20240509	124800	45719500	22000	22000	22000	22000	0
441	20240509	124700	45719500	22000	22000	22000	22000	0
442	20240509	124600	45719500	22000	22000	22000	22000	0
443	20240509	124500	45719500	22000	22000	22000	22000	0
444	20240509	124400	45719500	22000	22000	22000	22000	0
445	20240509	124300	45719500	22000	22000	22000	22000	0
446	20240509	124200	45719500	22000	22000	22000	22000	0
447	20240509	124100	45719500	22000	22000	22000	22000	0
448	20240509	124000	45719500	22000	22000	22000	22000	0
449	20240509	123900	45719500	22000	22000	22000	22000	1
450	20240509	123800	45697500	21900	21900	21900	21900	0
451	20240509	123700	45697500	21900	21900	21900	21900	0
452	20240509	123600	45697500	21900	21900	21900	21900	0
453	20240509	123500	45697500	21900	22000	22000	21900	16
454	20240509	123400	45346100	22000	22000	22000	22000	1
455	20240509	123300	45324100	21900	21950	21950	21900	39
456	20240509	123200	44468150	21950	21950	21950	21950	0
457	20240509	123100	44468150	21950	22000	22000	21950	3
458	20240509	123000	44402200	22000	22000	22000	22000	0
459	20240509	122900	44402200	22000	22000	22000	22000	0
460	20240509	122800	44402200	22000	22000	22000	22000	0
461	20240509	122700	44402200	22000	22000	22000	22000	0
462	20240509	122600	44402200	22000	22000	22000	22000	0
463	20240509	122500	44402200	22000	22000	22000	22000	0
464	20240509	122400	44402200	22000	22000	22000	22000	0
465	20240509	122300	44402200	22000	22000	22000	22000	0
466	20240509	122200	44402200	22000	22000	22000	22000	0
467	20240509	122100	44402200	22000	22000	22000	22000	0
468	20240509	122000	44402200	22000	22000	22000	22000	0
469	20240509	121900	44402200	22000	22000	22000	22000	0
470	20240509	121800	44402200	22000	22000	22000	21950	54
471	20240509	121700	43214350	22000	22000	22000	22000	1
472	20240509	121600	43192350	21950	21950	21950	21950	1
473	20240509	121500	43170400	22000	22000	22000	22000	1
474	20240509	121400	43148400	21950	21950	21950	21950	0
475	20240509	121300	43148400	21950	21950	21950	21950	0
476	20240509	121200	43148400	21950	21950	21950	21950	0
477	20240509	121100	43148400	21950	21950	21950	21950	1
478	20240509	121000	43126450	22000	21950	22000	21950	15
479	20240509	120900	42797150	22000	22000	22000	22000	1
480	20240509	120800	42775150	21950	21950	21950	21950	11
481	20240509	120700	42533700	21900	21900	21950	21900	90
482	20240509	120600	40560250	21900	21900	21900	21900	2
483	20240509	120500	40516450	21950	21950	21950	21950	0
484	20240509	120400	40516450	21950	21950	21950	21950	1
485	20240509	120300	40494500	21900	21900	21900	21900	0
486	20240509	120200	40494500	21900	21900	21900	21900	21
487	20240509	120100	40034600	21950	21900	21950	21900	2
488	20240509	120000	39990750	21950	21950	21950	21950	0
489	20240509	115900	39990750	21950	21950	21950	21950	0
490	20240509	115800	39990750	21950	21950	21950	21950	0
491	20240509	115700	39990750	21950	21950	21950	21950	0
492	20240509	115600	39990750	21950	21950	21950	21950	3
493	20240509	115500	39924900	21950	21950	21950	21950	0
494	20240509	115400	39924900	21950	21950	21950	21900	107
495	20240509	115300	37576550	21950	21950	21950	21950	0
496	20240509	115200	37576550	21950	21950	21950	21950	0
497	20240509	115100	37576550	21950	21950	21950	21950	0
498	20240509	115000	37576550	21950	21950	21950	21950	1
499	20240509	114900	37554600	21900	21900	21900	21900	0
500	20240509	114800	37554600	21900	21900	21900	21900	0
501	20240509	114700	37554600	21900	21900	21900	21900	0
502	20240509	114600	37554600	21900	21900	21900	21900	0
503	20240509	114500	37554600	21900	21900	21900	21900	0
504	20240509	114400	37554600	21900	21900	21900	21900	0
505	20240509	114300	37554600	21900	21900	21900	21900	0
506	20240509	114200	37554600	21900	21900	21900	21900	0
507	20240509	114100	37554600	21900	21900	21900	21900	1
508	20240509	114000	37532700	21950	21950	21950	21950	0
509	20240509	113900	37532700	21950	21950	21950	21950	0
510	20240509	113800	37532700	21950	21950	21950	21950	0
511	20240509	113700	37532700	21950	21950	21950	21950	0
512	20240509	113600	37532700	21950	21950	21950	21950	0
513	20240509	113500	37532700	21950	21950	21950	21950	1
514	20240509	113400	37510750	21900	21900	21900	21900	0
515	20240509	113300	37510750	21900	21900	21900	21900	5
516	20240509	113200	37401250	21900	21900	21900	21900	0
517	20240509	113100	37401250	21900	21900	21900	21900	0
518	20240509	113000	37401250	21900	21900	21900	21900	0
519	20240509	112900	37401250	21900	21950	21950	21900	13
520	20240509	112800	37116000	21900	21950	21950	21900	18
521	20240509	112700	36720950	21950	21950	21950	21950	1
522	20240509	112600	36699000	21900	21900	21900	21900	0
523	20240509	112500	36699000	21900	21900	21900	21900	88
524	20240509	112400	34771800	21900	21900	21900	21900	0
525	20240509	112300	34771800	21900	21900	21900	21900	17
526	20240509	112200	34399500	21950	21950	21950	21950	0
527	20240509	112100	34399500	21950	21950	21950	21950	9
528	20240509	112000	34201950	21950	21950	21950	21950	1
529	20240509	111900	34180000	21900	21900	21900	21900	0
530	20240509	111800	34180000	21900	21900	21900	21900	1
531	20240509	111700	34158100	21900	21900	21900	21900	0
532	20240509	111600	34158100	21900	21900	21900	21900	0
533	20240509	111500	34158100	21900	21900	21900	21900	0
534	20240509	111400	34158100	21900	21900	21900	21900	0
535	20240509	111300	34158100	21900	21950	21950	21900	11
536	20240509	111200	33916700	21950	21900	21950	21900	13
537	20240509	111100	33631900	21900	21900	21900	21900	0
538	20240509	111000	33631900	21900	21950	21950	21900	46
539	20240509	110900	32622300	21950	21950	21950	21950	0
540	20240509	110800	32622300	21950	21950	21950	21950	0
541	20240509	110700	32622300	21950	21950	21950	21950	0
542	20240509	110600	32622300	21950	21950	21950	21950	0
543	20240509	110500	32622300	21950	21950	21950	21950	1
544	20240509	110400	32600350	21900	21900	21900	21900	0
545	20240509	110300	32600350	21900	21900	21900	21900	1
546	20240509	110200	32578450	21950	21950	21950	21950	0
547	20240509	110100	32578450	21950	21950	21950	21950	0
548	20240509	110000	32578450	21950	21950	21950	21950	0
549	20240509	105900	32578450	21950	21950	21950	21950	0
550	20240509	105800	32578450	21950	21950	21950	21950	0
551	20240509	105700	32578450	21950	21950	21950	21950	0
552	20240509	105600	32578450	21950	21950	21950	21950	0
553	20240509	105500	32578450	21950	21950	21950	21950	0
554	20240509	105400	32578450	21950	21950	21950	21950	0
555	20240509	105300	32578450	21950	21950	21950	21950	0
556	20240509	105200	32578450	21950	21950	21950	21950	0
557	20240509	105100	32578450	21950	21950	21950	21950	0
558	20240509	105000	32578450	21950	21950	21950	21950	0
559	20240509	104900	32578450	21950	21950	21950	21950	0
560	20240509	104800	32578450	21950	21950	21950	21950	0
561	20240509	104700	32578450	21950	21950	21950	21950	0
562	20240509	104600	32578450	21950	21950	21950	21950	0
563	20240509	104500	32578450	21950	21950	21950	21950	0
564	20240509	104400	32578450	21950	21950	21950	21950	0
565	20240509	104300	32578450	21950	21950	21950	21950	0
566	20240509	104200	32578450	21950	21950	21950	21950	0
567	20240509	104100	32578450	21950	21900	21950	21850	207
568	20240509	104000	28045250	21900	21950	21950	21900	4
569	20240509	103900	27957500	21950	21950	21950	21950	1
570	20240509	103800	27935550	21950	21950	21950	21950	13
571	20240509	103700	27650200	21950	21950	21950	21950	2
572	20240509	103600	27606300	21950	21950	21950	21950	0
573	20240509	103500	27606300	21950	21950	21950	21950	0
574	20240509	103400	27606300	21950	21950	21950	21950	0
575	20240509	103300	27606300	21950	21950	21950	21950	0
576	20240509	103200	27606300	21950	21950	21950	21950	0
577	20240509	103100	27606300	21950	21950	21950	21950	0
578	20240509	103000	27606300	21950	21950	21950	21950	1
579	20240509	102900	27584350	21850	21950	21950	21850	2
580	20240509	102800	27540550	21850	21950	21950	21850	29
581	20240509	102700	26904100	21950	21950	21950	21950	0
582	20240509	102600	26904100	21950	21950	21950	21950	0
583	20240509	102500	26904100	21950	21950	21950	21950	0
584	20240509	102400	26904100	21950	21950	21950	21950	0
585	20240509	102300	26904100	21950	21950	21950	21950	0
586	20240509	102200	26904100	21950	21950	21950	21950	1
587	20240509	102100	26882150	21950	21950	21950	21950	0
588	20240509	102000	26882150	21950	21950	21950	21950	0
589	20240509	101900	26882150	21950	21950	21950	21950	0
590	20240509	101800	26882150	21950	21950	21950	21950	1
591	20240509	101700	26860200	21850	21850	21850	21850	0
592	20240509	101600	26860200	21850	21850	21850	21850	0
593	20240509	101500	26860200	21850	21850	21850	21850	0
594	20240509	101400	26860200	21850	21850	21850	21850	0
595	20240509	101300	26860200	21850	21850	21850	21850	0
596	20240509	101200	26860200	21850	21850	21850	21850	0
597	20240509	101100	26860200	21850	21850	21850	21850	0
598	20240509	101000	26860200	21850	21850	21850	21850	4
599	20240509	100900	26772800	21950	21950	21950	21950	0
600	20240509	100800	26772800	21950	21950	21950	21950	0
601	20240509	100700	26772800	21950	21950	21950	21950	9
602	20240509	100600	26575250	21950	21950	21950	21950	0
603	20240509	100500	26575250	21950	21950	21950	21950	1
604	20240509	100400	26553300	21950	21950	21950	21950	1
605	20240509	100300	26531350	21950	21950	21950	21950	0
606	20240509	100200	26531350	21950	21950	21950	21950	0
607	20240509	100100	26531350	21950	21950	21950	21950	0
608	20240509	100000	26531350	21950	21950	21950	21950	1
609	20240509	095900	26509400	21850	21900	21900	21850	202
610	20240509	095800	22085700	21850	21850	21850	21850	0
611	20240509	095700	22085700	21850	21850	21850	21850	61
612	20240509	095600	20752850	21900	21900	21900	21900	1
613	20240509	095500	20730950	21900	21850	21900	21850	41
614	20240509	095400	19834850	21900	21950	21950	21900	3
615	20240509	095300	19769100	21950	21950	21950	21950	0
616	20240509	095200	19769100	21950	21950	21950	21950	0
617	20240509	095100	19769100	21950	21950	21950	21950	0
618	20240509	095000	19769100	21950	21950	21950	21950	0
619	20240509	094900	19769100	21950	21950	21950	21950	0
620	20240509	094800	19769100	21950	21950	21950	21950	1
621	20240509	094700	19747150	21850	21850	21850	21850	1
622	20240509	094600	19725300	21950	21950	21950	21950	0
623	20240509	094500	19725300	21950	21950	21950	21850	41
624	20240509	094400	18827450	21900	21900	21900	21900	0
625	20240509	094300	18827450	21900	21900	21900	21900	0
626	20240509	094200	18827450	21900	21900	21900	21900	1
627	20240509	094100	18805550	21900	21900	21900	21900	1
628	20240509	094000	18783650	21950	21950	21950	21950	1
629	20240509	093900	18761700	21850	21900	21900	21850	82
630	20240509	093800	16966100	21950	21950	21950	21950	0
631	20240509	093700	16966100	21950	21950	21950	21950	0
632	20240509	093600	16966100	21950	21950	21950	21950	0
633	20240509	093500	16966100	21950	21950	21950	21950	0
634	20240509	093400	16966100	21950	21900	21950	21900	11
635	20240509	093300	16725150	21950	21950	21950	21950	2
636	20240509	093200	16681250	21950	21950	21950	21950	0
637	20240509	093100	16681250	21950	21900	21950	21900	213
638	20240509	093000	12016500	21950	21950	21950	21950	0
639	20240509	092900	12016500	21950	21950	21950	21900	29
640	20240509	092800	11380050	21950	21950	21950	21950	30
641	20240509	092700	10721550	21950	21950	21950	21950	0
642	20240509	092600	10721550	21950	21950	21950	21950	0
643	20240509	092500	10721550	21950	21900	21950	21900	8
644	20240509	092400	10546250	21900	21900	21900	21900	0
645	20240509	092300	10546250	21900	21900	21900	21900	0
646	20240509	092200	10546250	21900	21900	21900	21900	2
647	20240509	092100	10502450	21850	21850	21850	21850	80
648	20240509	092000	8754450	21800	21800	21800	21800	0
649	20240509	091900	8754450	21800	21800	21800	21800	0
650	20240509	091800	8754450	21800	21800	21800	21800	0
651	20240509	091700	8754450	21800	21900	21900	21800	109
652	20240509	091600	6368250	21900	21900	21900	21900	0
653	20240509	091500	6368250	21900	21900	21900	21900	1
654	20240509	091400	6346350	21900	21900	21900	21900	22
655	20240509	091300	5864550	21900	21900	21900	21900	3
656	20240509	091200	5798850	21800	21850	21850	21800	42
657	20240509	091100	4881300	21950	21950	21950	21950	10
658	20240509	091000	4661800	21950	21950	21950	21950	11
659	20240509	090900	4420350	22000	22000	22000	22000	0
660	20240509	090800	4420350	22000	22000	22000	22000	20
661	20240509	090700	3980350	22000	22000	22000	22000	0
662	20240509	090600	3980350	22000	22000	22000	22000	4
663	20240509	090500	3892350	22050	21950	22050	21950	3
664	20240509	090400	3826400	21900	21900	21900	21900	106
665	20240509	090300	1505000	21800	21800	21800	21800	10
666	20240509	090200	1287000	21900	21900	21900	21900	15
667	20240509	090100	958500	21750	21800	21800	21750	20
668	20240509	090000	523200	21800	21800	21800	21800	24