KissMeData/282880/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	205500	499461350	21800	21800	21800	21800	362
3	20240524	205400	499461350	21800	21800	21800	21800	0
4	20240524	205300	499461350	21800	21800	21800	21800	0
5	20240524	205200	499461350	21800	21800	21800	21800	0
6	20240524	205100	499461350	21800	21800	21800	21800	0
7	20240524	205000	499461350	21800	21800	21800	21800	0
8	20240524	204900	499461350	21800	21800	21800	21800	0
9	20240524	204800	499461350	21800	21800	21800	21800	0
10	20240524	204700	499461350	21800	21800	21800	21800	0
11	20240524	204600	499461350	21800	21800	21800	21800	0
12	20240524	204500	499461350	21800	21800	21800	21800	0
13	20240524	204400	499461350	21800	21800	21800	21800	0
14	20240524	204300	499461350	21800	21800	21800	21800	0
15	20240524	204200	499461350	21800	21800	21800	21800	0
16	20240524	204100	499461350	21800	21800	21800	21800	0
17	20240524	204000	499461350	21800	21800	21800	21800	0
18	20240524	203900	499461350	21800	21800	21800	21800	0
19	20240524	203800	499461350	21800	21800	21800	21800	0
20	20240524	203700	499461350	21800	21800	21800	21800	0
21	20240524	203600	499461350	21800	21800	21800	21800	0
22	20240524	203500	499461350	21800	21800	21800	21800	0
23	20240524	203400	499461350	21800	21800	21800	21800	0
24	20240524	203300	499461350	21800	21800	21800	21800	0
25	20240524	203200	499461350	21800	21800	21800	21800	0
26	20240524	203100	499461350	21800	21800	21800	21800	0
27	20240524	203000	499461350	21800	21800	21800	21800	0
28	20240524	202900	499461350	21800	21800	21800	21800	0
29	20240524	202800	499461350	21800	21800	21800	21800	0
30	20240524	202700	499461350	21800	21800	21800	21800	0
31	20240524	202600	499461350	21800	21800	21800	21800	0
32	20240524	202500	499461350	21800	21800	21800	21800	362
33	20240524	202400	499461350	21800	21800	21800	21800	0
34	20240524	202300	499461350	21800	21800	21800	21800	0
35	20240524	202200	499461350	21800	21800	21800	21800	0
36	20240524	202100	499461350	21800	21800	21800	21800	0
37	20240524	202000	499461350	21800	21800	21800	21800	0
38	20240524	201900	499461350	21800	21800	21800	21800	0
39	20240524	201800	499461350	21800	21800	21800	21800	0
40	20240524	201700	499461350	21800	21800	21800	21800	0
41	20240524	201600	499461350	21800	21800	21800	21800	0
42	20240524	201500	499461350	21800	21800	21800	21800	0
43	20240524	201400	499461350	21800	21800	21800	21800	0
44	20240524	201300	499461350	21800	21800	21800	21800	0
45	20240524	201200	499461350	21800	21800	21800	21800	0
46	20240524	201100	499461350	21800	21800	21800	21800	0
47	20240524	201000	499461350	21800	21800	21800	21800	0
48	20240524	200900	499461350	21800	21800	21800	21800	0
49	20240524	200800	499461350	21800	21800	21800	21800	0
50	20240524	200700	499461350	21800	21800	21800	21800	0
51	20240524	200600	499461350	21800	21800	21800	21800	0
52	20240524	200500	499461350	21800	21800	21800	21800	0
53	20240524	200400	499461350	21800	21800	21800	21800	0
54	20240524	200300	499461350	21800	21800	21800	21800	0
55	20240524	200200	499461350	21800	21800	21800	21800	0
56	20240524	200100	499461350	21800	21800	21800	21800	0
57	20240524	200000	499461350	21800	21800	21800	21800	0
58	20240524	195900	499461350	21800	21800	21800	21800	0
59	20240524	195800	499461350	21800	21800	21800	21800	0
60	20240524	195700	499461350	21800	21800	21800	21800	0
61	20240524	195600	499461350	21800	21800	21800	21800	0
62	20240524	195500	499461350	21800	21800	21800	21800	362
63	20240524	195400	499461350	21800	21800	21800	21800	0
64	20240524	195300	499461350	21800	21800	21800	21800	0
65	20240524	195200	499461350	21800	21800	21800	21800	0
66	20240524	195100	499461350	21800	21800	21800	21800	0
67	20240524	195000	499461350	21800	21800	21800	21800	0
68	20240524	194900	499461350	21800	21800	21800	21800	0
69	20240524	194800	499461350	21800	21800	21800	21800	0
70	20240524	194700	499461350	21800	21800	21800	21800	0
71	20240524	194600	499461350	21800	21800	21800	21800	0
72	20240524	194500	499461350	21800	21800	21800	21800	0
73	20240524	194400	499461350	21800	21800	21800	21800	0
74	20240524	194300	499461350	21800	21800	21800	21800	0
75	20240524	194200	499461350	21800	21800	21800	21800	0
76	20240524	194100	499461350	21800	21800	21800	21800	0
77	20240524	194000	499461350	21800	21800	21800	21800	0
78	20240524	193900	499461350	21800	21800	21800	21800	0
79	20240524	193800	499461350	21800	21800	21800	21800	0
80	20240524	193700	499461350	21800	21800	21800	21800	0
81	20240524	193600	499461350	21800	21800	21800	21800	0
82	20240524	193500	499461350	21800	21800	21800	21800	0
83	20240524	193400	499461350	21800	21800	21800	21800	0
84	20240524	193300	499461350	21800	21800	21800	21800	0
85	20240524	193200	499461350	21800	21800	21800	21800	0
86	20240524	193100	499461350	21800	21800	21800	21800	0
87	20240524	193000	499461350	21800	21800	21800	21800	0
88	20240524	192900	499461350	21800	21800	21800	21800	0
89	20240524	192800	499461350	21800	21800	21800	21800	0
90	20240524	192700	499461350	21800	21800	21800	21800	0
91	20240524	192600	499461350	21800	21800	21800	21800	0
92	20240524	192500	499461350	21800	21800	21800	21800	362
93	20240524	192400	499461350	21800	21800	21800	21800	0
94	20240524	192300	499461350	21800	21800	21800	21800	0
95	20240524	192200	499461350	21800	21800	21800	21800	0
96	20240524	192100	499461350	21800	21800	21800	21800	0
97	20240524	192000	499461350	21800	21800	21800	21800	0
98	20240524	191900	499461350	21800	21800	21800	21800	0
99	20240524	191800	499461350	21800	21800	21800	21800	0
100	20240524	191700	499461350	21800	21800	21800	21800	0
101	20240524	191600	499461350	21800	21800	21800	21800	0
102	20240524	191500	499461350	21800	21800	21800	21800	0
103	20240524	191400	499461350	21800	21800	21800	21800	0
104	20240524	191300	499461350	21800	21800	21800	21800	0
105	20240524	191200	499461350	21800	21800	21800	21800	0
106	20240524	191100	499461350	21800	21800	21800	21800	0
107	20240524	191000	499461350	21800	21800	21800	21800	0
108	20240524	190900	499461350	21800	21800	21800	21800	0
109	20240524	190800	499461350	21800	21800	21800	21800	0
110	20240524	190700	499461350	21800	21800	21800	21800	0
111	20240524	190600	499461350	21800	21800	21800	21800	0
112	20240524	190500	499461350	21800	21800	21800	21800	0
113	20240524	190400	499461350	21800	21800	21800	21800	0
114	20240524	190300	499461350	21800	21800	21800	21800	0
115	20240524	190200	499461350	21800	21800	21800	21800	0
116	20240524	190100	499461350	21800	21800	21800	21800	0
117	20240524	190000	499461350	21800	21800	21800	21800	0
118	20240524	185900	499461350	21800	21800	21800	21800	0
119	20240524	185800	499461350	21800	21800	21800	21800	0
120	20240524	185700	499461350	21800	21800	21800	21800	0
121	20240524	185600	499461350	21800	21800	21800	21800	0
122	20240524	185500	499461350	21800	21800	21800	21800	362
123	20240524	185400	499461350	21800	21800	21800	21800	0
124	20240524	185300	499461350	21800	21800	21800	21800	0
125	20240524	185200	499461350	21800	21800	21800	21800	0
126	20240524	185100	499461350	21800	21800	21800	21800	0
127	20240524	185000	499461350	21800	21800	21800	21800	0
128	20240524	184900	499461350	21800	21800	21800	21800	0
129	20240524	184800	499461350	21800	21800	21800	21800	0
130	20240524	184700	499461350	21800	21800	21800	21800	0
131	20240524	184600	499461350	21800	21800	21800	21800	0
132	20240524	184500	499461350	21800	21800	21800	21800	0
133	20240524	184400	499461350	21800	21800	21800	21800	0
134	20240524	184300	499461350	21800	21800	21800	21800	0
135	20240524	184200	499461350	21800	21800	21800	21800	0
136	20240524	184100	499461350	21800	21800	21800	21800	0
137	20240524	184000	499461350	21800	21800	21800	21800	0
138	20240524	183900	499461350	21800	21800	21800	21800	0
139	20240524	183800	499461350	21800	21800	21800	21800	0
140	20240524	183700	499461350	21800	21800	21800	21800	0
141	20240524	183600	499461350	21800	21800	21800	21800	0
142	20240524	183500	499461350	21800	21800	21800	21800	0
143	20240524	183400	499461350	21800	21800	21800	21800	0
144	20240524	183300	499461350	21800	21800	21800	21800	0
145	20240524	183200	499461350	21800	21800	21800	21800	0
146	20240524	183100	499461350	21800	21800	21800	21800	0
147	20240524	183000	499461350	21800	21800	21800	21800	0
148	20240524	182900	499461350	21800	21800	21800	21800	0
149	20240524	182800	499461350	21800	21800	21800	21800	0
150	20240524	182700	499461350	21800	21800	21800	21800	0
151	20240524	182600	499461350	21800	21800	21800	21800	0
152	20240524	182500	499461350	21800	21800	21800	21800	362
153	20240524	182400	499461350	21800	21800	21800	21800	0
154	20240524	182300	499461350	21800	21800	21800	21800	0
155	20240524	182200	499461350	21800	21800	21800	21800	0
156	20240524	182100	499461350	21800	21800	21800	21800	0
157	20240524	182000	499461350	21800	21800	21800	21800	0
158	20240524	181900	499461350	21800	21800	21800	21800	0
159	20240524	181800	499461350	21800	21800	21800	21800	0
160	20240524	181700	499461350	21800	21800	21800	21800	0
161	20240524	181600	499461350	21800	21800	21800	21800	0
162	20240524	181500	499461350	21800	21800	21800	21800	0
163	20240524	181400	499461350	21800	21800	21800	21800	0
164	20240524	181300	499461350	21800	21800	21800	21800	0
165	20240524	181200	499461350	21800	21800	21800	21800	0
166	20240524	181100	499461350	21800	21800	21800	21800	0
167	20240524	181000	499461350	21800	21800	21800	21800	0
168	20240524	180900	499461350	21800	21800	21800	21800	0
169	20240524	180800	499461350	21800	21800	21800	21800	0
170	20240524	180700	499461350	21800	21800	21800	21800	0
171	20240524	180600	499461350	21800	21800	21800	21800	0
172	20240524	180500	499461350	21800	21800	21800	21800	0
173	20240524	180400	499461350	21800	21800	21800	21800	0
174	20240524	180300	499461350	21800	21800	21800	21800	0
175	20240524	180200	499461350	21800	21800	21800	21800	0
176	20240524	180100	499461350	21800	21800	21800	21800	0
177	20240524	180000	499461350	21800	21800	21800	21800	0
178	20240524	175900	499461350	21800	21800	21800	21800	0
179	20240524	175800	499461350	21800	21800	21800	21800	0
180	20240524	175700	499461350	21800	21800	21800	21800	0
181	20240524	175600	499461350	21800	21800	21800	21800	0
182	20240524	175500	499461350	21800	21800	21800	21800	362
183	20240524	175400	499461350	21800	21800	21800	21800	0
184	20240524	175300	499461350	21800	21800	21800	21800	0
185	20240524	175200	499461350	21800	21800	21800	21800	0
186	20240524	175100	499461350	21800	21800	21800	21800	0
187	20240524	175000	499461350	21800	21800	21800	21800	0
188	20240524	174900	499461350	21800	21800	21800	21800	0
189	20240524	174800	499461350	21800	21800	21800	21800	0
190	20240524	174700	499461350	21800	21800	21800	21800	0
191	20240524	174600	499461350	21800	21800	21800	21800	0
192	20240524	174500	499461350	21800	21800	21800	21800	0
193	20240524	174400	499461350	21800	21800	21800	21800	0
194	20240524	174300	499461350	21800	21800	21800	21800	0
195	20240524	174200	499461350	21800	21800	21800	21800	0
196	20240524	174100	499461350	21800	21800	21800	21800	0
197	20240524	174000	499461350	21800	21800	21800	21800	0
198	20240524	173900	499461350	21800	21800	21800	21800	0
199	20240524	173800	499461350	21800	21800	21800	21800	0
200	20240524	173700	499461350	21800	21800	21800	21800	0
201	20240524	173600	499461350	21800	21800	21800	21800	0
202	20240524	173500	499461350	21800	21800	21800	21800	0
203	20240524	173400	499461350	21800	21800	21800	21800	0
204	20240524	173300	499461350	21800	21800	21800	21800	0
205	20240524	173200	499461350	21800	21800	21800	21800	0
206	20240524	173100	499461350	21800	21800	21800	21800	0
207	20240524	173000	499461350	21800	21800	21800	21800	0
208	20240524	172900	499461350	21800	21800	21800	21800	0
209	20240524	172800	499461350	21800	21800	21800	21800	0
210	20240524	172700	499461350	21800	21800	21800	21800	0
211	20240524	172600	499461350	21800	21800	21800	21800	0
212	20240524	172500	499461350	21800	21800	21800	21800	362
213	20240524	172400	499461350	21800	21800	21800	21800	0
214	20240524	172300	499461350	21800	21800	21800	21800	0
215	20240524	172200	499461350	21800	21800	21800	21800	0
216	20240524	172100	499461350	21800	21800	21800	21800	0
217	20240524	172000	499461350	21800	21800	21800	21800	0
218	20240524	171900	499461350	21800	21800	21800	21800	0
219	20240524	171800	499461350	21800	21800	21800	21800	0
220	20240524	171700	499461350	21800	21800	21800	21800	0
221	20240524	171600	499461350	21800	21800	21800	21800	0
222	20240524	171500	499461350	21800	21800	21800	21800	0
223	20240524	171400	499461350	21800	21800	21800	21800	0
224	20240524	171300	499461350	21800	21800	21800	21800	0
225	20240524	171200	499461350	21800	21800	21800	21800	0
226	20240524	171100	499461350	21800	21800	21800	21800	0
227	20240524	171000	499461350	21800	21800	21800	21800	0
228	20240524	170900	499461350	21800	21800	21800	21800	0
229	20240524	170800	499461350	21800	21800	21800	21800	0
230	20240524	170700	499461350	21800	21800	21800	21800	0
231	20240524	170600	499461350	21800	21800	21800	21800	0
232	20240524	170500	499461350	21800	21800	21800	21800	0
233	20240524	170400	499461350	21800	21800	21800	21800	0
234	20240524	170300	499461350	21800	21800	21800	21800	0
235	20240524	170200	499461350	21800	21800	21800	21800	0
236	20240524	170100	499461350	21800	21800	21800	21800	0
237	20240524	170000	499461350	21800	21800	21800	21800	0
238	20240524	165900	499461350	21800	21800	21800	21800	0
239	20240524	165800	499461350	21800	21800	21800	21800	0
240	20240524	165700	499461350	21800	21800	21800	21800	0
241	20240524	165600	499461350	21800	21800	21800	21800	0
242	20240524	165500	499461350	21800	21800	21800	21800	362
243	20240524	165400	499461350	21800	21800	21800	21800	0
244	20240524	165300	499461350	21800	21800	21800	21800	0
245	20240524	165200	499461350	21800	21800	21800	21800	0
246	20240524	165100	499461350	21800	21800	21800	21800	0
247	20240524	165000	499461350	21800	21800	21800	21800	0
248	20240524	164900	499461350	21800	21800	21800	21800	0
249	20240524	164800	499461350	21800	21800	21800	21800	0
250	20240524	164700	499461350	21800	21800	21800	21800	0
251	20240524	164600	499461350	21800	21800	21800	21800	0
252	20240524	164500	499461350	21800	21800	21800	21800	0
253	20240524	164400	499461350	21800	21800	21800	21800	0
254	20240524	164300	499461350	21800	21800	21800	21800	0
255	20240524	164200	499461350	21800	21800	21800	21800	0
256	20240524	164100	499461350	21800	21800	21800	21800	0
257	20240524	164000	499461350	21800	21800	21800	21800	0
258	20240524	163900	499461350	21800	21800	21800	21800	0
259	20240524	163800	499461350	21800	21800	21800	21800	0
260	20240524	163700	499461350	21800	21800	21800	21800	0
261	20240524	163600	499461350	21800	21800	21800	21800	0
262	20240524	163500	499461350	21800	21800	21800	21800	0
263	20240524	163400	499461350	21800	21800	21800	21800	0
264	20240524	163300	499461350	21800	21800	21800	21800	0
265	20240524	163200	499461350	21800	21800	21800	21800	0
266	20240524	163100	499461350	21800	21800	21800	21800	0
267	20240524	163000	499461350	21800	21800	21800	21800	0
268	20240524	162900	499461350	21800	21800	21800	21800	0
269	20240524	162800	499461350	21800	21800	21800	21800	0
270	20240524	162700	499461350	21800	21800	21800	21800	0
271	20240524	162600	499461350	21800	21800	21800	21800	0
272	20240524	162500	499461350	21800	21800	21800	21800	362
273	20240524	162400	499461350	21800	21800	21800	21800	0
274	20240524	162300	499461350	21800	21800	21800	21800	0
275	20240524	162200	499461350	21800	21800	21800	21800	0
276	20240524	162100	499461350	21800	21800	21800	21800	0
277	20240524	162000	499461350	21800	21800	21800	21800	0
278	20240524	161900	499461350	21800	21800	21800	21800	0
279	20240524	161800	499461350	21800	21800	21800	21800	0
280	20240524	161700	499461350	21800	21800	21800	21800	0
281	20240524	161600	499461350	21800	21800	21800	21800	0
282	20240524	161500	499461350	21800	21800	21800	21800	0
283	20240524	161400	499461350	21800	21800	21800	21800	0
284	20240524	161300	499461350	21800	21800	21800	21800	0
285	20240524	161200	499461350	21800	21800	21800	21800	0
286	20240524	161100	499461350	21800	21800	21800	21800	0
287	20240524	161000	499461350	21800	21800	21800	21800	0
288	20240524	160900	499461350	21800	21800	21800	21800	0
289	20240524	160800	499461350	21800	21800	21800	21800	0
290	20240524	160700	499461350	21800	21800	21800	21800	0
291	20240524	160600	499461350	21800	21800	21800	21800	0
292	20240524	160500	499461350	21800	21800	21800	21800	0
293	20240524	160400	499461350	21800	21800	21800	21800	0
294	20240524	160300	499461350	21800	21800	21800	21800	0
295	20240524	160200	499461350	21800	21800	21800	21800	0
296	20240524	160100	499461350	21800	21800	21800	21800	0
297	20240524	160000	499461350	21800	21800	21800	21800	0
298	20240524	155900	499461350	21800	21800	21800	21800	0
299	20240524	155800	499461350	21800	21800	21800	21800	0
300	20240524	155700	499461350	21800	21800	21800	21800	0
301	20240524	155600	499461350	21800	21800	21800	21800	0
302	20240524	155500	499461350	21800	21800	21800	21800	362
303	20240524	155400	499461350	21800	21800	21800	21800	0
304	20240524	155300	499461350	21800	21800	21800	21800	0
305	20240524	155200	499461350	21800	21800	21800	21800	0
306	20240524	155100	499461350	21800	21800	21800	21800	0
307	20240524	155000	499461350	21800	21800	21800	21800	0
308	20240524	154900	499461350	21800	21800	21800	21800	0
309	20240524	154800	499461350	21800	21800	21800	21800	0
310	20240524	154700	499461350	21800	21800	21800	21800	0
311	20240524	154600	499461350	21800	21800	21800	21800	0
312	20240524	154500	499461350	21800	21800	21800	21800	0
313	20240524	154400	499461350	21800	21800	21800	21800	0
314	20240524	154300	499461350	21800	21800	21800	21800	0
315	20240524	154200	499461350	21800	21800	21800	21800	0
316	20240524	154100	499461350	21800	21800	21800	21800	0
317	20240524	154000	499461350	21800	21800	21800	21800	0
318	20240524	153900	499461350	21800	21800	21800	21800	0
319	20240524	153800	499461350	21800	21800	21800	21800	0
320	20240524	153700	499461350	21800	21800	21800	21800	0
321	20240524	153600	499461350	21800	21800	21800	21800	0
322	20240524	153500	499461350	21800	21800	21800	21800	0
323	20240524	153400	499461350	21800	21800	21800	21800	0
324	20240524	153300	499461350	21800	21800	21800	21800	0
325	20240524	153200	499461350	21800	21800	21800	21800	0
326	20240524	153100	499461350	21800	21800	21800	21800	0
327	20240524	153000	499461350	21800	21800	21800	21800	362
328	20240524	152900	491569750	21700	21700	21700	21700	0
329	20240524	152800	491569750	21700	21700	21700	21700	0
330	20240524	152700	491569750	21700	21700	21700	21700	0
331	20240524	152600	491569750	21700	21700	21700	21700	0
332	20240524	152500	491569750	21700	21700	21700	21700	0
333	20240524	152400	491569750	21700	21700	21700	21700	0
334	20240524	152300	491569750	21700	21700	21700	21700	0
335	20240524	152200	491569750	21700	21700	21700	21700	0
336	20240524	152100	491569750	21700	21700	21700	21700	0
337	20240524	152000	491569750	21700	21700	21700	21700	0
338	20240524	151900	491569750	21700	21750	21750	21700	20
339	20240524	151800	491134950	21750	21750	21750	21750	1
340	20240524	151700	491113200	21650	21650	21650	21650	186
341	20240524	151600	487086300	21650	21650	21700	21650	501
342	20240524	151500	476239050	21650	21650	21650	21650	151
343	20240524	151400	472969900	21700	21700	21700	21700	188
344	20240524	151300	468890300	21700	21750	21750	21700	526
345	20240524	151200	457476050	21750	21750	21750	21750	49
346	20240524	151100	456410300	21800	21750	21800	21750	64
347	20240524	151000	455018200	21800	21800	21800	21800	11
348	20240524	150900	454778400	21850	21850	21850	21850	1
349	20240524	150800	454756550	21750	21750	21750	21750	328
350	20240524	150700	447622550	21800	21800	21800	21800	33
351	20240524	150600	446903150	21800	21800	21800	21800	106
352	20240524	150500	444592350	21800	21750	21800	21750	96
353	20240524	150400	442501800	21800	21750	21800	21750	162
354	20240524	150300	438978200	21750	21800	21800	21750	12
355	20240524	150200	438717150	21800	21800	21800	21800	45
356	20240524	150100	437736150	21800	21800	21800	21800	2
357	20240524	150000	437692550	21800	21800	21800	21800	63
358	20240524	145900	436319150	21850	21850	21850	21850	0
359	20240524	145800	436319150	21850	21850	21850	21850	5
360	20240524	145700	436209900	21850	21850	21850	21850	95
361	20240524	145600	434134150	21850	21850	21850	21850	0
362	20240524	145500	434134150	21850	21800	21850	21800	2
363	20240524	145400	434090500	21800	21800	21800	21800	0
364	20240524	145300	434090500	21800	21800	21800	21800	140
365	20240524	145200	431038500	21850	21800	21850	21800	92
366	20240524	145100	429028350	21850	21850	21850	21850	0
367	20240524	145000	429028350	21850	21850	21850	21850	1
368	20240524	144900	429006500	21850	21800	21850	21800	81
369	20240524	144800	427240200	21800	21800	21800	21800	0
370	20240524	144700	427240200	21800	21800	21800	21800	0
371	20240524	144600	427240200	21800	21800	21800	21800	200
372	20240524	144500	422880200	21800	21800	21800	21800	0
373	20240524	144400	422880200	21800	21800	21800	21800	0
374	20240524	144300	422880200	21800	21800	21800	21800	0
375	20240524	144200	422880200	21800	21800	21800	21800	0
376	20240524	144100	422880200	21800	21800	21800	21800	10
377	20240524	144000	422662200	21800	21800	21800	21800	0
378	20240524	143900	422662200	21800	21800	21800	21800	1
379	20240524	143800	422640400	21750	21750	21750	21750	0
380	20240524	143700	422640400	21750	21750	21750	21750	29
381	20240524	143600	422009650	21750	21850	21850	21750	500
382	20240524	143500	411123400	21900	21900	21900	21900	6
383	20240524	143400	410992000	21900	21850	21900	21850	205
384	20240524	143300	406504550	21900	21900	21900	21850	111
385	20240524	143200	404079100	21900	21900	21900	21900	0
386	20240524	143100	404079100	21900	21900	21900	21900	0
387	20240524	143000	404079100	21900	21850	21900	21850	106
388	20240524	142900	401760100	21850	21850	21850	21850	0
389	20240524	142800	401760100	21850	21850	21850	21850	0
390	20240524	142700	401760100	21850	21850	21850	21850	35
391	20240524	142600	400995350	21850	21850	21850	21850	114
392	20240524	142500	398504450	21850	21850	21850	21850	0
393	20240524	142400	398504450	21850	21850	21850	21850	57
394	20240524	142300	397259000	21900	21900	21900	21900	0
395	20240524	142200	397259000	21900	21900	21900	21900	33
396	20240524	142100	396536300	21900	21900	21900	21900	0
397	20240524	142000	396536300	21900	21850	21900	21850	71
398	20240524	141900	394982750	21800	21800	21800	21800	153
399	20240524	141800	391647350	21850	21850	21850	21850	0
400	20240524	141700	391647350	21850	21850	21850	21850	10
401	20240524	141600	391428850	21850	21850	21850	21850	0
402	20240524	141500	391428850	21850	21850	21850	21850	0
403	20240524	141400	391428850	21850	21850	21850	21850	0
404	20240524	141300	391428850	21850	21850	21850	21850	9
405	20240524	141200	391232200	21900	21900	21900	21900	0
406	20240524	141100	391232200	21900	21900	21900	21900	0
407	20240524	141000	391232200	21900	21850	21900	21850	58
408	20240524	140900	389963650	21850	21850	21850	21850	37
409	20240524	140800	389155200	21850	21850	21850	21850	30
410	20240524	140700	388499700	21850	21850	21850	21850	10
411	20240524	140600	388281200	21900	21900	21900	21900	1
412	20240524	140500	388259300	21850	21850	21850	21850	1
413	20240524	140400	388237450	21850	21850	21850	21850	7
414	20240524	140300	388084500	21850	21850	21850	21850	0
415	20240524	140200	388084500	21850	21850	21850	21850	1
416	20240524	140100	388062650	21850	21850	21850	21850	123
417	20240524	140000	385375100	21850	21850	21850	21850	58
418	20240524	135900	384107800	21800	21800	21800	21800	32
419	20240524	135800	383410200	21800	21800	21800	21800	1
420	20240524	135700	383388400	21800	21800	21800	21800	0
421	20240524	135600	383388400	21800	21800	21800	21800	8
422	20240524	135500	383214000	21850	21850	21850	21850	0
423	20240524	135400	383214000	21850	21850	21850	21850	0
424	20240524	135300	383214000	21850	21850	21850	21850	0
425	20240524	135200	383214000	21850	21850	21850	21850	0
426	20240524	135100	383214000	21850	21850	21850	21850	0
427	20240524	135000	383214000	21850	21850	21850	21850	58
428	20240524	134900	381946700	21700	21700	21700	21700	0
429	20240524	134800	381946700	21700	21750	21750	21700	2317
430	20240524	134700	331667200	21750	21800	21800	21700	1291
431	20240524	134600	303635850	21750	21750	21750	21750	387
432	20240524	134500	295218600	21750	21800	21800	21750	346
433	20240524	134400	287677250	21850	21850	21850	21850	85
434	20240524	134300	285820000	21850	21850	21850	21850	0
435	20240524	134200	285820000	21850	21900	21900	21850	15
436	20240524	134100	285491700	21900	21900	21900	21900	0
437	20240524	134000	285491700	21900	21900	21900	21900	71
438	20240524	133900	283936800	21900	21900	21900	21900	0
439	20240524	133800	283936800	21900	21900	21900	21900	0
440	20240524	133700	283936800	21900	21900	21900	21900	0
441	20240524	133600	283936800	21900	21850	21900	21850	88
442	20240524	133500	282011400	21850	21850	21850	21850	0
443	20240524	133400	282011400	21850	21850	21850	21850	284
444	20240524	133300	275806000	21850	21850	21850	21850	99
445	20240524	133200	273642850	21900	21900	21900	21900	1
446	20240524	133100	273620950	21850	21850	21850	21850	150
447	20240524	133000	270343450	21900	21900	21900	21900	70
448	20240524	132900	268810450	21900	21900	21900	21900	0
449	20240524	132800	268810450	21900	21850	21900	21850	44
450	20240524	132700	267848550	21850	21850	21850	21850	0
451	20240524	132600	267848550	21850	21850	21850	21850	26
452	20240524	132500	267280450	21900	21900	21900	21900	0
453	20240524	132400	267280450	21900	21900	21900	21900	1
454	20240524	132300	267258550	21900	21900	21900	21900	0
455	20240524	132200	267258550	21900	21900	21900	21900	0
456	20240524	132100	267258550	21900	21900	21900	21900	0
457	20240524	132000	267258550	21900	21900	21900	21900	58
458	20240524	131900	265988350	21900	21900	21900	21900	0
459	20240524	131800	265988350	21900	21900	21900	21900	50
460	20240524	131700	264893350	21900	21900	21900	21900	1
461	20240524	131600	264871450	21900	21900	21900	21900	0
462	20240524	131500	264871450	21900	21900	21900	21900	0
463	20240524	131400	264871450	21900	21900	21900	21900	4
464	20240524	131300	264783850	21900	21900	21900	21900	0
465	20240524	131200	264783850	21900	21900	21900	21900	10
466	20240524	131100	264564850	21900	21900	21900	21900	0
467	20240524	131000	264564850	21900	21850	21900	21850	92
468	20240524	130900	262551750	21900	21900	21900	21900	0
469	20240524	130800	262551750	21900	21900	21900	21900	4
470	20240524	130700	262464150	21900	21900	21900	21900	12
471	20240524	130600	262201350	21850	21850	21850	21850	0
472	20240524	130500	262201350	21850	21900	21900	21850	31
473	20240524	130400	261523550	21850	21850	21850	21850	0
474	20240524	130300	261523550	21850	21850	21850	21850	20
475	20240524	130200	261086550	21850	21850	21850	21850	1
476	20240524	130100	261064700	21850	21850	21850	21850	0
477	20240524	130000	261064700	21850	21850	21850	21850	58
478	20240524	125900	259797400	21800	21800	21800	21800	0
479	20240524	125800	259797400	21800	21800	21800	21800	0
480	20240524	125700	259797400	21800	21800	21800	21800	0
481	20240524	125600	259797400	21800	21800	21800	21800	0
482	20240524	125500	259797400	21800	21800	21800	21800	238
483	20240524	125400	254609000	21800	21800	21800	21800	53
484	20240524	125300	253453600	21800	21800	21800	21800	24
485	20240524	125200	252930400	21800	21800	21800	21800	0
486	20240524	125100	252930400	21800	21800	21800	21800	20
487	20240524	125000	252494400	21900	21850	21900	21800	124
488	20240524	124900	249785150	21850	21850	21850	21850	10
489	20240524	124800	249566650	21850	21850	21850	21850	1
490	20240524	124700	249544800	21850	21850	21850	21850	0
491	20240524	124600	249544800	21850	21850	21850	21850	10
492	20240524	124500	249326300	21850	21850	21850	21850	14
493	20240524	124400	249020400	21850	21850	21850	21850	0
494	20240524	124300	249020400	21850	21850	21850	21850	0
495	20240524	124200	249020400	21850	21850	21850	21850	30
496	20240524	124100	248364900	21900	21900	21900	21900	0
497	20240524	124000	248364900	21900	21900	21900	21900	59
498	20240524	123900	247072800	21900	21900	21900	21900	12
499	20240524	123800	246810000	21900	21900	21900	21900	0
500	20240524	123700	246810000	21900	21900	21900	21900	0
501	20240524	123600	246810000	21900	21900	21900	21900	0
502	20240524	123500	246810000	21900	21900	21900	21900	0
503	20240524	123400	246810000	21900	21900	21900	21900	0
504	20240524	123300	246810000	21900	21900	21900	21900	0
505	20240524	123200	246810000	21900	21800	21900	21800	6
506	20240524	123100	246679000	21900	21900	21900	21900	0
507	20240524	123000	246679000	21900	21850	21900	21850	63
508	20240524	122900	245301300	21850	21850	21850	21850	0
509	20240524	122800	245301300	21850	21850	21850	21850	1
510	20240524	122700	245279450	21850	21850	21850	21850	9
511	20240524	122600	245082800	21850	21850	21850	21850	176
512	20240524	122500	241237200	21900	21900	21900	21900	0
513	20240524	122400	241237200	21900	21900	21900	21900	0
514	20240524	122300	241237200	21900	21900	21900	21900	0
515	20240524	122200	241237200	21900	21900	21900	21900	0
516	20240524	122100	241237200	21900	21900	21900	21900	0
517	20240524	122000	241237200	21900	21900	21900	21900	86
518	20240524	121900	239353800	21850	21850	21850	21850	50
519	20240524	121800	238261300	21900	21900	21900	21900	0
520	20240524	121700	238261300	21900	21900	21900	21900	15
521	20240524	121600	237932800	21900	21900	21900	21900	0
522	20240524	121500	237932800	21900	21900	21900	21900	20
523	20240524	121400	237494800	21900	21900	21900	21900	0
524	20240524	121300	237494800	21900	21900	21900	21900	197
525	20240524	121200	233180500	21900	21900	21900	21900	0
526	20240524	121100	233180500	21900	21900	21900	21900	4
527	20240524	121000	233092900	21900	21900	21900	21900	63
528	20240524	120900	231713200	21900	21900	21900	21900	0
529	20240524	120800	231713200	21900	21900	21900	21900	0
530	20240524	120700	231713200	21900	21900	21900	21900	0
531	20240524	120600	231713200	21900	21900	21900	21900	0
532	20240524	120500	231713200	21900	21900	21900	21900	5
533	20240524	120400	231603700	21850	21850	21850	21850	2
534	20240524	120300	231560000	21850	21850	21850	21850	11
535	20240524	120200	231319650	21900	21900	21900	21900	0
536	20240524	120100	231319650	21900	21900	21900	21900	37
537	20240524	120000	230509350	21900	21900	21900	21900	61
538	20240524	115900	229173450	21850	21850	21850	21850	0
539	20240524	115800	229173450	21850	21850	21850	21850	0
540	20240524	115700	229173450	21850	21850	21850	21850	1
541	20240524	115600	229151600	21850	21850	21850	21850	0
542	20240524	115500	229151600	21850	21850	21850	21850	2
543	20240524	115400	229107900	21900	21900	21900	21900	0
544	20240524	115300	229107900	21900	21900	21900	21900	0
545	20240524	115200	229107900	21900	21900	21900	21900	0
546	20240524	115100	229107900	21900	21900	21900	21900	0
547	20240524	115000	229107900	21900	21900	21900	21900	61
548	20240524	114900	227772000	21900	21900	21900	21900	3
549	20240524	114800	227706300	21900	21900	21900	21900	3
550	20240524	114700	227640600	21900	21900	21900	21900	0
551	20240524	114600	227640600	21900	21900	21900	21900	5
552	20240524	114500	227531100	21900	21900	21900	21900	3
553	20240524	114400	227465400	21900	21900	21900	21900	50
554	20240524	114300	226370400	21900	21900	21900	21850	182
555	20240524	114200	222384950	21900	21950	21950	21900	81
556	20240524	114100	220611000	21950	21950	21950	21950	0
557	20240524	114000	220611000	21950	21950	21950	21950	78
558	20240524	113900	218898900	21950	21950	21950	21950	0
559	20240524	113800	218898900	21950	21900	21950	21900	101
560	20240524	113700	216686550	21900	21900	21900	21900	1
561	20240524	113600	216664650	21900	21900	21900	21900	3
562	20240524	113500	216598950	21900	21900	21900	21900	2
563	20240524	113400	216555150	21900	21900	21900	21900	30
564	20240524	113300	215898150	21950	21950	21950	21950	0
565	20240524	113200	215898150	21950	21950	21950	21950	16
566	20240524	113100	215546950	21950	21950	21950	21950	5
567	20240524	113000	215437200	21950	21950	21950	21950	60
568	20240524	112900	214120200	21900	21900	21900	21900	0
569	20240524	112800	214120200	21900	21900	21900	21900	67
570	20240524	112700	212652900	21900	21900	21900	21900	33
571	20240524	112600	211930200	21850	21850	21850	21850	1
572	20240524	112500	211908350	21900	21900	21900	21900	1
573	20240524	112400	211886450	21900	21900	21900	21900	1
574	20240524	112300	211864550	21900	21950	21950	21900	11
575	20240524	112200	211623350	21900	21900	21900	21900	4
576	20240524	112100	211535750	21900	21900	21900	21900	8
577	20240524	112000	211360550	21900	21900	21900	21900	59
578	20240524	111900	210068450	21900	21900	21900	21900	1
579	20240524	111800	210046550	21900	21900	21900	21900	17
580	20240524	111700	209674250	21900	21900	21900	21900	0
581	20240524	111600	209674250	21900	21850	21900	21850	271
582	20240524	111500	203743150	21850	21850	21850	21850	57
583	20240524	111400	202497700	21850	21850	21850	21850	0
584	20240524	111300	202497700	21850	21850	21850	21850	23
585	20240524	111200	201995150	21900	21900	21900	21900	0
586	20240524	111100	201995150	21900	21900	21900	21900	52
587	20240524	111000	200856350	21900	21850	21900	21850	59
588	20240524	110900	199565100	21850	21850	21850	21850	0
589	20240524	110800	199565100	21850	21850	21850	21850	1
590	20240524	110700	199543250	21800	21800	21800	21800	0
591	20240524	110600	199543250	21800	21800	21800	21800	0
592	20240524	110500	199543250	21800	21800	21800	21800	23
593	20240524	110400	199041850	21850	21850	21850	21850	1
594	20240524	110300	199020000	21800	21800	21800	21800	20
595	20240524	110200	198584000	21800	21800	21800	21800	0
596	20240524	110100	198584000	21800	21800	21800	21800	95
597	20240524	110000	196513000	21900	21800	21900	21800	60
598	20240524	105900	195199100	21900	21900	21900	21900	1
599	20240524	105800	195177200	21800	21850	21850	21800	57
600	20240524	105700	193932050	21800	21800	21800	21800	0
601	20240524	105600	193932050	21800	21800	21800	21800	0
602	20240524	105500	193932050	21800	21800	21800	21800	31
603	20240524	105400	193256250	21800	21800	21800	21800	94
604	20240524	105300	191207050	21850	21850	21850	21850	6
605	20240524	105200	191075950	21850	21850	21850	21850	1
606	20240524	105100	191054100	21850	21900	21900	21850	6
607	20240524	105000	190922750	21900	21850	21900	21850	60
608	20240524	104900	189611350	21850	21850	21850	21850	3
609	20240524	104800	189545800	21850	21850	21850	21850	0
610	20240524	104700	189545800	21850	21850	21850	21850	89
611	20240524	104600	187601150	21850	21850	21850	21850	0
612	20240524	104500	187601150	21850	21850	21850	21850	0
613	20240524	104400	187601150	21850	21900	21900	21850	33
614	20240524	104300	186879850	21850	21850	21850	21850	5
615	20240524	104200	186770600	21850	21850	21850	21850	53
616	20240524	104100	185612550	21850	21850	21850	21850	0
617	20240524	104000	185612550	21850	21850	21850	21850	418
618	20240524	103900	176479250	21800	21800	21800	21800	0
619	20240524	103800	176479250	21800	21800	21800	21800	1135
620	20240524	103700	151736250	21800	21800	21800	21800	0
621	20240524	103600	151736250	21800	21800	21800	21800	0
622	20240524	103500	151736250	21800	21800	21800	21800	0
623	20240524	103400	151736250	21800	21800	21800	21800	0
624	20240524	103300	151736250	21800	21800	21800	21800	0
625	20240524	103200	151736250	21800	21800	21800	21800	143
626	20240524	103100	148618850	21800	21800	21800	21800	51
627	20240524	103000	147507050	21800	21800	21800	21800	5
628	20240524	102900	147398050	21800	21800	21800	21800	5
629	20240524	102800	147289050	21800	21800	21800	21800	0
630	20240524	102700	147289050	21800	21800	21800	21800	3
631	20240524	102600	147223650	21800	21750	21800	21750	40
632	20240524	102500	146352150	21750	21750	21750	21750	6
633	20240524	102400	146221650	21800	21800	21800	21800	2
634	20240524	102300	146178050	21800	21800	21800	21800	1
635	20240524	102200	146156250	21750	21750	21750	21750	0
636	20240524	102100	146156250	21750	21750	21750	21750	33
637	20240524	102000	145438500	21800	21800	21800	21800	59
638	20240524	101900	144152300	21800	21800	21800	21800	0
639	20240524	101800	144152300	21800	21800	21800	21800	103
640	20240524	101700	141906900	21800	21800	21800	21800	18
641	20240524	101600	141514500	21800	21800	21800	21800	3
642	20240524	101500	141449100	21750	21750	21750	21750	0
643	20240524	101400	141449100	21750	21750	21750	21750	51
644	20240524	101300	140339850	21800	21800	21800	21800	0
645	20240524	101200	140339850	21800	21800	21800	21800	2
646	20240524	101100	140296250	21800	21800	21800	21800	0
647	20240524	101000	140296250	21800	21800	21800	21800	59
648	20240524	100900	139010050	21800	21800	21800	21800	3
649	20240524	100800	138944650	21800	21800	21800	21800	1
650	20240524	100700	138922850	21800	21800	21800	21750	3
651	20240524	100600	138857500	21800	21800	21800	21800	1
652	20240524	100500	138835700	21700	21700	21700	21700	7
653	20240524	100400	138683800	21700	21700	21700	21700	51
654	20240524	100300	137577100	21700	21700	21700	21700	0
655	20240524	100200	137577100	21700	21800	21800	21700	215
656	20240524	100100	132911000	21800	21800	21800	21800	4
657	20240524	100000	132823800	21800	21800	21800	21800	59
658	20240524	095900	131537600	21750	21750	21750	21750	21
659	20240524	095800	131080850	21750	21750	21750	21750	4
660	20240524	095700	130993850	21750	21700	21750	21700	60
661	20240524	095600	129691800	21750	21800	21800	21750	33
662	20240524	095500	128974000	21800	21800	21800	21800	5
663	20240524	095400	128865000	21800	21800	21800	21800	102
664	20240524	095300	126641400	21800	21800	21800	21800	5
665	20240524	095200	126532400	21800	21800	21800	21800	0
666	20240524	095100	126532400	21800	21800	21800	21800	0
667	20240524	095000	126532400	21800	21700	21800	21700	79
668	20240524	094900	124815100	21650	21650	21650	21650	0
669	20240524	094800	124815100	21650	21650	21700	21650	326
670	20240524	094700	117757150	21650	21650	21650	21650	2
671	20240524	094600	117713850	21650	21650	21650	21650	0
672	20240524	094500	117713850	21650	21650	21650	21650	0
673	20240524	094400	117713850	21650	21650	21650	21650	37
674	20240524	094300	116912800	21700	21700	21700	21700	39
675	20240524	094200	116066500	21700	21700	21700	21700	0
676	20240524	094100	116066500	21700	21700	21700	21700	252
677	20240524	094000	110598100	21700	21700	21700	21700	60
678	20240524	093900	109296100	21650	21650	21650	21650	0
679	20240524	093800	109296100	21650	21650	21650	21650	0
680	20240524	093700	109296100	21650	21650	21650	21650	314
681	20240524	093600	102498000	21650	21650	21650	21650	2
682	20240524	093500	102454700	21650	21600	21650	21600	223
683	20240524	093400	97632000	21600	21650	21650	21600	439
684	20240524	093300	88131400	21650	21650	21650	21650	78
685	20240524	093200	86442700	21600	21650	21650	21600	71
686	20240524	093100	84905800	21650	21650	21650	21650	504
687	20240524	093000	73994200	21650	21600	21650	21600	79
688	20240524	092900	72284850	21600	21650	21650	21600	80
689	20240524	092800	70554350	21650	21650	21650	21650	0
690	20240524	092700	70554350	21650	21650	21650	21650	5
691	20240524	092600	70446100	21650	21650	21650	21650	3
692	20240524	092500	70381150	21650	21650	21650	21650	14
693	20240524	092400	70078050	21600	21600	21600	21600	0
694	20240524	092300	70078050	21600	21600	21600	21600	0
695	20240524	092200	70078050	21600	21650	21650	21600	769
696	20240524	092100	53451600	21700	21700	21700	21700	4
697	20240524	092000	53364800	21700	21700	21700	21650	71
698	20240524	091900	51824650	21700	21700	21700	21700	0
699	20240524	091800	51824650	21700	21700	21700	21700	188
700	20240524	091700	47745050	21700	21700	21700	21700	30
701	20240524	091600	47094050	21700	21700	21700	21700	152
702	20240524	091500	43795650	21800	21800	21800	21750	22
703	20240524	091400	43316550	21800	21800	21800	21800	1
704	20240524	091300	43294750	21800	21800	21800	21700	53
705	20240524	091200	42142650	21800	21800	21800	21800	23
706	20240524	091100	41641250	21800	21800	21800	21800	3
707	20240524	091000	41575850	21800	21700	21800	21700	149
708	20240524	090900	38339500	21700	21700	21750	21700	91
709	20240524	090800	36364550	21750	21750	21750	21750	102
710	20240524	090700	34146050	21750	21700	21750	21700	126
711	20240524	090600	31406800	21700	21800	21800	21700	60
712	20240524	090500	30100300	21800	21650	21800	21650	271
713	20240524	090400	24215300	21600	21600	21600	21600	102
714	20240524	090300	22012100	21800	21800	21800	21600	216
715	20240524	090200	17326200	21800	21800	21800	21800	67
716	20240524	090100	15865600	21800	21800	21800	21800	50
717	20240524	090000	14775600	21800	21600	21800	21600	684