KissMeData/051500/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	193000	547267550	23300	23300	23300	23300	1012
3	20240521	192900	547267550	23300	23300	23300	23300	0
4	20240521	192800	547267550	23300	23300	23300	23300	0
5	20240521	192700	547267550	23300	23300	23300	23300	0
6	20240521	192600	547267550	23300	23300	23300	23300	0
7	20240521	192500	547267550	23300	23300	23300	23300	0
8	20240521	192400	547267550	23300	23300	23300	23300	0
9	20240521	192300	547267550	23300	23300	23300	23300	0
10	20240521	192200	547267550	23300	23300	23300	23300	0
11	20240521	192100	547267550	23300	23300	23300	23300	0
12	20240521	192000	547267550	23300	23300	23300	23300	0
13	20240521	191900	547267550	23300	23300	23300	23300	0
14	20240521	191800	547267550	23300	23300	23300	23300	0
15	20240521	191700	547267550	23300	23300	23300	23300	0
16	20240521	191600	547267550	23300	23300	23300	23300	0
17	20240521	191500	547267550	23300	23300	23300	23300	0
18	20240521	191400	547267550	23300	23300	23300	23300	0
19	20240521	191300	547267550	23300	23300	23300	23300	0
20	20240521	191200	547267550	23300	23300	23300	23300	0
21	20240521	191100	547267550	23300	23300	23300	23300	0
22	20240521	191000	547267550	23300	23300	23300	23300	0
23	20240521	190900	547267550	23300	23300	23300	23300	0
24	20240521	190800	547267550	23300	23300	23300	23300	0
25	20240521	190700	547267550	23300	23300	23300	23300	0
26	20240521	190600	547267550	23300	23300	23300	23300	0
27	20240521	190500	547267550	23300	23300	23300	23300	0
28	20240521	190400	547267550	23300	23300	23300	23300	0
29	20240521	190300	547267550	23300	23300	23300	23300	0
30	20240521	190200	547267550	23300	23300	23300	23300	0
31	20240521	190100	547267550	23300	23300	23300	23300	0
32	20240521	190000	547267550	23300	23300	23300	23300	1012
33	20240521	185900	547267550	23300	23300	23300	23300	0
34	20240521	185800	547267550	23300	23300	23300	23300	0
35	20240521	185700	547267550	23300	23300	23300	23300	0
36	20240521	185600	547267550	23300	23300	23300	23300	0
37	20240521	185500	547267550	23300	23300	23300	23300	0
38	20240521	185400	547267550	23300	23300	23300	23300	0
39	20240521	185300	547267550	23300	23300	23300	23300	0
40	20240521	185200	547267550	23300	23300	23300	23300	0
41	20240521	185100	547267550	23300	23300	23300	23300	0
42	20240521	185000	547267550	23300	23300	23300	23300	0
43	20240521	184900	547267550	23300	23300	23300	23300	0
44	20240521	184800	547267550	23300	23300	23300	23300	0
45	20240521	184700	547267550	23300	23300	23300	23300	0
46	20240521	184600	547267550	23300	23300	23300	23300	0
47	20240521	184500	547267550	23300	23300	23300	23300	0
48	20240521	184400	547267550	23300	23300	23300	23300	0
49	20240521	184300	547267550	23300	23300	23300	23300	0
50	20240521	184200	547267550	23300	23300	23300	23300	0
51	20240521	184100	547267550	23300	23300	23300	23300	0
52	20240521	184000	547267550	23300	23300	23300	23300	0
53	20240521	183900	547267550	23300	23300	23300	23300	0
54	20240521	183800	547267550	23300	23300	23300	23300	0
55	20240521	183700	547267550	23300	23300	23300	23300	0
56	20240521	183600	547267550	23300	23300	23300	23300	0
57	20240521	183500	547267550	23300	23300	23300	23300	0
58	20240521	183400	547267550	23300	23300	23300	23300	0
59	20240521	183300	547267550	23300	23300	23300	23300	0
60	20240521	183200	547267550	23300	23300	23300	23300	0
61	20240521	183100	547267550	23300	23300	23300	23300	0
62	20240521	183000	547267550	23300	23300	23300	23300	1012
63	20240521	182900	547267550	23300	23300	23300	23300	0
64	20240521	182800	547267550	23300	23300	23300	23300	0
65	20240521	182700	547267550	23300	23300	23300	23300	0
66	20240521	182600	547267550	23300	23300	23300	23300	0
67	20240521	182500	547267550	23300	23300	23300	23300	0
68	20240521	182400	547267550	23300	23300	23300	23300	0
69	20240521	182300	547267550	23300	23300	23300	23300	0
70	20240521	182200	547267550	23300	23300	23300	23300	0
71	20240521	182100	547267550	23300	23300	23300	23300	0
72	20240521	182000	547267550	23300	23300	23300	23300	0
73	20240521	181900	547267550	23300	23300	23300	23300	0
74	20240521	181800	547267550	23300	23300	23300	23300	0
75	20240521	181700	547267550	23300	23300	23300	23300	0
76	20240521	181600	547267550	23300	23300	23300	23300	0
77	20240521	181500	547267550	23300	23300	23300	23300	0
78	20240521	181400	547267550	23300	23300	23300	23300	0
79	20240521	181300	547267550	23300	23300	23300	23300	0
80	20240521	181200	547267550	23300	23300	23300	23300	0
81	20240521	181100	547267550	23300	23300	23300	23300	0
82	20240521	181000	547267550	23300	23300	23300	23300	0
83	20240521	180900	547267550	23300	23300	23300	23300	0
84	20240521	180800	547267550	23300	23300	23300	23300	0
85	20240521	180700	547267550	23300	23300	23300	23300	0
86	20240521	180600	547267550	23300	23300	23300	23300	0
87	20240521	180500	547267550	23300	23300	23300	23300	0
88	20240521	180400	547267550	23300	23300	23300	23300	0
89	20240521	180300	547267550	23300	23300	23300	23300	0
90	20240521	180200	547267550	23300	23300	23300	23300	0
91	20240521	180100	547267550	23300	23300	23300	23300	0
92	20240521	180000	547267550	23300	23300	23300	23300	1012
93	20240521	175900	547267550	23300	23300	23300	23300	0
94	20240521	175800	547267550	23300	23300	23300	23300	0
95	20240521	175700	547267550	23300	23300	23300	23300	0
96	20240521	175600	547267550	23300	23300	23300	23300	0
97	20240521	175500	547267550	23300	23300	23300	23300	0
98	20240521	175400	547267550	23300	23300	23300	23300	0
99	20240521	175300	547267550	23300	23300	23300	23300	0
100	20240521	175200	547267550	23300	23300	23300	23300	0
101	20240521	175100	547267550	23300	23300	23300	23300	0
102	20240521	175000	547267550	23300	23300	23300	23300	0
103	20240521	174900	547267550	23300	23300	23300	23300	0
104	20240521	174800	547267550	23300	23300	23300	23300	0
105	20240521	174700	547267550	23300	23300	23300	23300	0
106	20240521	174600	547267550	23300	23300	23300	23300	0
107	20240521	174500	547267550	23300	23300	23300	23300	0
108	20240521	174400	547267550	23300	23300	23300	23300	0
109	20240521	174300	547267550	23300	23300	23300	23300	0
110	20240521	174200	547267550	23300	23300	23300	23300	0
111	20240521	174100	547267550	23300	23300	23300	23300	0
112	20240521	174000	547267550	23300	23300	23300	23300	0
113	20240521	173900	547267550	23300	23300	23300	23300	0
114	20240521	173800	547267550	23300	23300	23300	23300	0
115	20240521	173700	547267550	23300	23300	23300	23300	0
116	20240521	173600	547267550	23300	23300	23300	23300	0
117	20240521	173500	547267550	23300	23300	23300	23300	0
118	20240521	173400	547267550	23300	23300	23300	23300	0
119	20240521	173300	547267550	23300	23300	23300	23300	0
120	20240521	173200	547267550	23300	23300	23300	23300	0
121	20240521	173100	547267550	23300	23300	23300	23300	0
122	20240521	173000	547267550	23300	23300	23300	23300	1012
123	20240521	172900	547267550	23300	23300	23300	23300	0
124	20240521	172800	547267550	23300	23300	23300	23300	0
125	20240521	172700	547267550	23300	23300	23300	23300	0
126	20240521	172600	547267550	23300	23300	23300	23300	0
127	20240521	172500	547267550	23300	23300	23300	23300	0
128	20240521	172400	547267550	23300	23300	23300	23300	0
129	20240521	172300	547267550	23300	23300	23300	23300	0
130	20240521	172200	547267550	23300	23300	23300	23300	0
131	20240521	172100	547267550	23300	23300	23300	23300	0
132	20240521	172000	547267550	23300	23300	23300	23300	0
133	20240521	171900	547267550	23300	23300	23300	23300	0
134	20240521	171800	547267550	23300	23300	23300	23300	0
135	20240521	171700	547267550	23300	23300	23300	23300	0
136	20240521	171600	547267550	23300	23300	23300	23300	0
137	20240521	171500	547267550	23300	23300	23300	23300	0
138	20240521	171400	547267550	23300	23300	23300	23300	0
139	20240521	171300	547267550	23300	23300	23300	23300	0
140	20240521	171200	547267550	23300	23300	23300	23300	0
141	20240521	171100	547267550	23300	23300	23300	23300	0
142	20240521	171000	547267550	23300	23300	23300	23300	0
143	20240521	170900	547267550	23300	23300	23300	23300	0
144	20240521	170800	547267550	23300	23300	23300	23300	0
145	20240521	170700	547267550	23300	23300	23300	23300	0
146	20240521	170600	547267550	23300	23300	23300	23300	0
147	20240521	170500	547267550	23300	23300	23300	23300	0
148	20240521	170400	547267550	23300	23300	23300	23300	0
149	20240521	170300	547267550	23300	23300	23300	23300	0
150	20240521	170200	547267550	23300	23300	23300	23300	0
151	20240521	170100	547267550	23300	23300	23300	23300	0
152	20240521	170000	547267550	23300	23300	23300	23300	1012
153	20240521	165900	547267550	23300	23300	23300	23300	0
154	20240521	165800	547267550	23300	23300	23300	23300	0
155	20240521	165700	547267550	23300	23300	23300	23300	0
156	20240521	165600	547267550	23300	23300	23300	23300	0
157	20240521	165500	547267550	23300	23300	23300	23300	0
158	20240521	165400	547267550	23300	23300	23300	23300	0
159	20240521	165300	547267550	23300	23300	23300	23300	0
160	20240521	165200	547267550	23300	23300	23300	23300	0
161	20240521	165100	547267550	23300	23300	23300	23300	0
162	20240521	165000	547267550	23300	23300	23300	23300	0
163	20240521	164900	547267550	23300	23300	23300	23300	0
164	20240521	164800	547267550	23300	23300	23300	23300	0
165	20240521	164700	547267550	23300	23300	23300	23300	0
166	20240521	164600	547267550	23300	23300	23300	23300	0
167	20240521	164500	547267550	23300	23300	23300	23300	0
168	20240521	164400	547267550	23300	23300	23300	23300	0
169	20240521	164300	547267550	23300	23300	23300	23300	0
170	20240521	164200	547267550	23300	23300	23300	23300	0
171	20240521	164100	547267550	23300	23300	23300	23300	0
172	20240521	164000	547267550	23300	23300	23300	23300	0
173	20240521	163900	547267550	23300	23300	23300	23300	0
174	20240521	163800	547267550	23300	23300	23300	23300	0
175	20240521	163700	547267550	23300	23300	23300	23300	0
176	20240521	163600	547267550	23300	23300	23300	23300	0
177	20240521	163500	547267550	23300	23300	23300	23300	0
178	20240521	163400	547267550	23300	23300	23300	23300	0
179	20240521	163300	547267550	23300	23300	23300	23300	0
180	20240521	163200	547267550	23300	23300	23300	23300	0
181	20240521	163100	547267550	23300	23300	23300	23300	0
182	20240521	163000	547267550	23300	23300	23300	23300	1012
183	20240521	162900	547267550	23300	23300	23300	23300	0
184	20240521	162800	547267550	23300	23300	23300	23300	0
185	20240521	162700	547267550	23300	23300	23300	23300	0
186	20240521	162600	547267550	23300	23300	23300	23300	0
187	20240521	162500	547267550	23300	23300	23300	23300	0
188	20240521	162400	547267550	23300	23300	23300	23300	0
189	20240521	162300	547267550	23300	23300	23300	23300	0
190	20240521	162200	547267550	23300	23300	23300	23300	0
191	20240521	162100	547267550	23300	23300	23300	23300	0
192	20240521	162000	547267550	23300	23300	23300	23300	0
193	20240521	161900	547267550	23300	23300	23300	23300	0
194	20240521	161800	547267550	23300	23300	23300	23300	0
195	20240521	161700	547267550	23300	23300	23300	23300	0
196	20240521	161600	547267550	23300	23300	23300	23300	0
197	20240521	161500	547267550	23300	23300	23300	23300	0
198	20240521	161400	547267550	23300	23300	23300	23300	0
199	20240521	161300	547267550	23300	23300	23300	23300	0
200	20240521	161200	547267550	23300	23300	23300	23300	0
201	20240521	161100	547267550	23300	23300	23300	23300	0
202	20240521	161000	547267550	23300	23300	23300	23300	0
203	20240521	160900	547267550	23300	23300	23300	23300	0
204	20240521	160800	547267550	23300	23300	23300	23300	0
205	20240521	160700	547267550	23300	23300	23300	23300	0
206	20240521	160600	547267550	23300	23300	23300	23300	0
207	20240521	160500	547267550	23300	23300	23300	23300	0
208	20240521	160400	547267550	23300	23300	23300	23300	0
209	20240521	160300	547267550	23300	23300	23300	23300	0
210	20240521	160200	547267550	23300	23300	23300	23300	0
211	20240521	160100	547267550	23300	23300	23300	23300	0
212	20240521	160000	547267550	23300	23300	23300	23300	1012
213	20240521	155900	547267550	23300	23300	23300	23300	0
214	20240521	155800	547267550	23300	23300	23300	23300	0
215	20240521	155700	547267550	23300	23300	23300	23300	0
216	20240521	155600	547267550	23300	23300	23300	23300	0
217	20240521	155500	547267550	23300	23300	23300	23300	0
218	20240521	155400	547267550	23300	23300	23300	23300	0
219	20240521	155300	547267550	23300	23300	23300	23300	0
220	20240521	155200	547267550	23300	23300	23300	23300	0
221	20240521	155100	547267550	23300	23300	23300	23300	0
222	20240521	155000	547267550	23300	23300	23300	23300	0
223	20240521	154900	547267550	23300	23300	23300	23300	0
224	20240521	154800	547267550	23300	23300	23300	23300	0
225	20240521	154700	547267550	23300	23300	23300	23300	0
226	20240521	154600	547267550	23300	23300	23300	23300	0
227	20240521	154500	547267550	23300	23300	23300	23300	0
228	20240521	154400	547267550	23300	23300	23300	23300	0
229	20240521	154300	547267550	23300	23300	23300	23300	0
230	20240521	154200	547267550	23300	23300	23300	23300	0
231	20240521	154100	547267550	23300	23300	23300	23300	0
232	20240521	154000	547267550	23300	23300	23300	23300	0
233	20240521	153900	547267550	23300	23300	23300	23300	0
234	20240521	153800	547267550	23300	23300	23300	23300	0
235	20240521	153700	547267550	23300	23300	23300	23300	0
236	20240521	153600	547267550	23300	23300	23300	23300	0
237	20240521	153500	547267550	23300	23300	23300	23300	0
238	20240521	153400	547267550	23300	23300	23300	23300	0
239	20240521	153300	547267550	23300	23300	23300	23300	0
240	20240521	153200	547267550	23300	23300	23300	23300	0
241	20240521	153100	547267550	23300	23300	23300	23300	0
242	20240521	153000	547267550	23300	23300	23300	23300	2024
243	20240521	152900	523687950	23300	23300	23300	23300	0
244	20240521	152800	523687950	23300	23300	23300	23300	0
245	20240521	152700	523687950	23300	23300	23300	23300	0
246	20240521	152600	523687950	23300	23300	23300	23300	0
247	20240521	152500	523687950	23300	23300	23300	23300	0
248	20240521	152400	523687950	23300	23300	23300	23300	0
249	20240521	152300	523687950	23300	23300	23300	23300	0
250	20240521	152200	523687950	23300	23300	23300	23300	0
251	20240521	152100	523687950	23300	23300	23300	23300	0
252	20240521	152000	523687950	23300	23300	23300	23300	0
253	20240521	151900	523687950	23300	23350	23350	23300	8
254	20240521	151800	523501450	23300	23300	23300	23300	4
255	20240521	151700	523408250	23300	23300	23300	23300	166
256	20240521	151600	519540450	23400	23400	23400	23300	67
257	20240521	151500	517974600	23300	23350	23350	23300	80
258	20240521	151400	516107700	23350	23350	23350	23350	0
259	20240521	151300	516107700	23350	23400	23400	23350	169
260	20240521	151200	512153250	23400	23400	23400	23400	105
261	20240521	151100	509696250	23400	23400	23400	23400	6
262	20240521	151000	509555850	23400	23400	23400	23350	58
263	20240521	150900	508198750	23400	23400	23400	23350	14
264	20240521	150800	507871250	23400	23400	23400	23400	0
265	20240521	150700	507871250	23400	23400	23400	23350	72
266	20240521	150600	506186550	23350	23400	23400	23350	11
267	20240521	150500	505929200	23400	23400	23400	23400	1
268	20240521	150400	505905800	23400	23400	23400	23400	56
269	20240521	150300	504595400	23300	23300	23300	23300	0
270	20240521	150200	504595400	23300	23300	23300	23300	0
271	20240521	150100	504595400	23300	23350	23400	23300	84
272	20240521	150000	502632500	23300	23300	23300	23300	3
273	20240521	145900	502562600	23300	23300	23300	23300	1
274	20240521	145800	502539300	23400	23350	23400	23350	62
275	20240521	145700	501088650	23350	23350	23350	23350	1
276	20240521	145600	501065300	23450	23450	23450	23450	0
277	20240521	145500	501065300	23450	23350	23450	23350	64
278	20240521	145400	499566150	23350	23350	23350	23350	0
279	20240521	145300	499566150	23350	23350	23350	23350	11
280	20240521	145200	499309300	23300	23400	23400	23300	328
281	20240521	145100	491642300	23350	23400	23400	23350	335
282	20240521	145000	483803600	23400	23400	23400	23400	0
283	20240521	144900	483803600	23400	23450	23450	23400	68
284	20240521	144800	482209050	23500	23500	23500	23500	0
285	20240521	144700	482209050	23500	23500	23500	23500	7
286	20240521	144600	482044550	23450	23450	23450	23400	63
287	20240521	144500	480567300	23400	23400	23400	23400	0
288	20240521	144400	480567300	23400	23400	23400	23400	14
289	20240521	144300	480239700	23450	23450	23450	23450	69
290	20240521	144200	478621650	23400	23400	23400	23400	11
291	20240521	144100	478364250	23400	23400	23400	23400	0
292	20240521	144000	478364250	23400	23450	23450	23400	56
293	20240521	143900	477051150	23400	23400	23400	23400	1
294	20240521	143800	477027750	23450	23450	23450	23450	16
295	20240521	143700	476652550	23450	23400	23450	23400	65
296	20240521	143600	475128350	23400	23400	23400	23400	0
297	20240521	143500	475128350	23400	23400	23400	23400	0
298	20240521	143400	475128350	23400	23450	23450	23400	67
299	20240521	143300	473557400	23450	23450	23450	23450	0
300	20240521	143200	473557400	23450	23450	23450	23400	5
301	20240521	143100	473440250	23450	23450	23450	23450	68
302	20240521	143000	471845650	23400	23400	23400	23400	3
303	20240521	142900	471775450	23400	23400	23400	23400	1
304	20240521	142800	471752050	23450	23400	23450	23400	52
305	20240521	142700	470532800	23400	23400	23400	23400	1
306	20240521	142600	470509400	23450	23450	23450	23450	0
307	20240521	142500	470509400	23450	23450	23450	23400	75
308	20240521	142400	468750750	23450	23450	23450	23450	4
309	20240521	142300	468656950	23400	23400	23400	23400	3
310	20240521	142200	468586750	23450	23400	23450	23400	45
311	20240521	142100	467531550	23400	23400	23400	23400	37
312	20240521	142000	466665750	23400	23400	23400	23400	0
313	20240521	141900	466665750	23400	23400	23400	23400	100
314	20240521	141800	464325750	23400	23400	23400	23400	0
315	20240521	141700	464325750	23400	23400	23400	23400	0
316	20240521	141600	464325750	23400	23400	23400	23400	43
317	20240521	141500	463319550	23350	23350	23350	23350	0
318	20240521	141400	463319550	23350	23400	23400	23350	4
319	20240521	141300	463226000	23400	23400	23400	23400	59
320	20240521	141200	461845400	23400	23400	23400	23400	5
321	20240521	141100	461728400	23400	23400	23400	23400	5
322	20240521	141000	461611400	23400	23400	23400	23400	54
323	20240521	140900	460347800	23400	23400	23400	23400	5
324	20240521	140800	460230800	23400	23400	23400	23400	3
325	20240521	140700	460160600	23400	23400	23400	23400	65
326	20240521	140600	458639600	23400	23400	23400	23400	2
327	20240521	140500	458592800	23400	23400	23400	23400	15
328	20240521	140400	458241800	23400	23400	23400	23400	41
329	20240521	140300	457282400	23350	23350	23350	23350	3
330	20240521	140200	457212350	23400	23400	23400	23400	50
331	20240521	140100	456042350	23450	23400	23450	23400	66
332	20240521	140000	454497700	23400	23350	23400	23350	73
333	20240521	135900	452789650	23350	23350	23350	23350	44
334	20240521	135800	451762250	23350	23400	23400	23350	11
335	20240521	135700	451504950	23400	23400	23400	23400	47
336	20240521	135600	450405150	23350	23350	23350	23350	46
337	20240521	135500	449331050	23400	23400	23400	23400	0
338	20240521	135400	449331050	23400	23350	23400	23350	71
339	20240521	135300	447669800	23350	23400	23400	23350	44
340	20240521	135200	446642350	23400	23400	23400	23400	1
341	20240521	135100	446618950	23400	23400	23400	23350	56
342	20240521	135000	445308700	23350	23350	23350	23350	43
343	20240521	134900	444304650	23350	23350	23350	23350	1
344	20240521	134800	444281300	23400	23350	23400	23350	112
345	20240521	134700	441662650	23400	23400	23400	23400	0
346	20240521	134600	441662650	23400	23400	23400	23400	0
347	20240521	134500	441662650	23400	23350	23400	23350	118
348	20240521	134400	438904600	23350	23350	23350	23350	1
349	20240521	134300	438881250	23400	23400	23400	23400	3
350	20240521	134200	438811050	23400	23350	23400	23350	61
351	20240521	134100	437383800	23350	23350	23350	23350	1
352	20240521	134000	437360450	23350	23400	23400	23350	20
353	20240521	133900	436892600	23450	23450	23450	23450	60
354	20240521	133800	435485600	23400	23400	23400	23400	2
355	20240521	133700	435438800	23400	23400	23400	23400	43
356	20240521	133600	434432600	23400	23350	23400	23350	66
357	20240521	133500	432888250	23350	23350	23350	23350	102
358	20240521	133400	430506550	23400	23400	23400	23400	5
359	20240521	133300	430389550	23400	23350	23400	23350	49
360	20240521	133200	429243100	23400	23400	23400	23400	36
361	20240521	133100	428400700	23400	23450	23450	23400	13
362	20240521	133000	428096450	23450	23400	23450	23400	27
363	20240521	132900	427464550	23350	23350	23350	23350	47
364	20240521	132800	426367100	23400	23400	23400	23400	1
365	20240521	132700	426343700	23400	23400	23400	23400	50
366	20240521	132600	425173700	23350	23350	23350	23350	4
367	20240521	132500	425080300	23400	23400	23400	23400	0
368	20240521	132400	425080300	23400	23350	23400	23350	66
369	20240521	132300	423536000	23350	23350	23350	23350	43
370	20240521	132200	422531950	23400	23400	23400	23400	0
371	20240521	132100	422531950	23400	23350	23400	23350	103
372	20240521	132000	420124350	23350	23350	23350	23350	3
373	20240521	131900	420054300	23350	23350	23350	23350	6
374	20240521	131800	419914200	23350	23400	23400	23350	120
375	20240521	131700	417108700	23350	23350	23350	23350	22
376	20240521	131600	416595000	23350	23350	23350	23350	0
377	20240521	131500	416595000	23350	23350	23400	23350	95
378	20240521	131400	414374300	23350	23350	23350	23350	1
379	20240521	131300	414350950	23400	23350	23400	23350	47
380	20240521	131200	413253450	23400	23350	23400	23350	90
381	20240521	131100	411148450	23350	23350	23350	23350	3
382	20240521	131000	411078400	23400	23450	23450	23400	19
383	20240521	130900	410633700	23450	23450	23450	23450	47
384	20240521	130800	409531550	23400	23400	23400	23400	3
385	20240521	130700	409461350	23400	23400	23400	23400	42
386	20240521	130600	408478550	23400	23350	23400	23350	104
387	20240521	130500	406049950	23350	23400	23400	23350	378
388	20240521	130400	397219750	23400	23400	23400	23400	2
389	20240521	130300	397172950	23400	23450	23450	23400	52
390	20240521	130200	395953600	23400	23400	23400	23400	43
391	20240521	130100	394947400	23400	23400	23400	23400	3
392	20240521	130000	394877200	23400	23400	23400	23400	4
393	20240521	125900	394783600	23400	23450	23450	23400	43
394	20240521	125800	393777350	23400	23400	23400	23400	1
395	20240521	125700	393753950	23400	23400	23400	23400	51
396	20240521	125600	392560550	23400	23400	23400	23400	1
397	20240521	125500	392537150	23400	23400	23400	23400	3
398	20240521	125400	392466950	23400	23400	23400	23400	53
399	20240521	125300	391226750	23450	23450	23450	23400	13
400	20240521	125200	390922050	23450	23450	23450	23450	3
401	20240521	125100	390851700	23450	23400	23450	23400	76
402	20240521	125000	389071000	23450	23500	23500	23450	2
403	20240521	124900	389024050	23450	23450	23450	23450	0
404	20240521	124800	389024050	23450	23450	23450	23450	60
405	20240521	124700	387617050	23450	23450	23450	23450	6
406	20240521	124600	387476350	23450	23450	23450	23450	30
407	20240521	124500	386772850	23550	23500	23550	23450	56
408	20240521	124400	385456850	23450	23450	23450	23450	0
409	20240521	124300	385456850	23450	23450	23450	23450	46
410	20240521	124200	384378150	23450	23450	23450	23450	8
411	20240521	124100	384190550	23400	23400	23400	23400	4
412	20240521	124000	384096950	23400	23400	23400	23400	56
413	20240521	123900	382786550	23400	23400	23400	23400	3
414	20240521	123800	382716350	23400	23400	23400	23400	61
415	20240521	123700	381288950	23400	23400	23400	23400	80
416	20240521	123600	379416950	23400	23450	23450	23400	485
417	20240521	123500	368064550	23500	23500	23500	23500	25
418	20240521	123400	367477050	23550	23500	23550	23500	4
419	20240521	123300	367383000	23500	23500	23500	23500	36
420	20240521	123200	366537000	23450	23450	23450	23450	44
421	20240521	123100	365505200	23500	23500	23500	23500	34
422	20240521	123000	364706200	23500	23500	23550	23500	115
423	20240521	122900	362000450	23500	23500	23500	23500	0
424	20240521	122800	362000450	23500	23500	23500	23500	1
425	20240521	122700	361976950	23500	23550	23550	23500	118
426	20240521	122600	359200850	23500	23500	23500	23500	1
427	20240521	122500	359177350	23500	23500	23500	23500	3
428	20240521	122400	359106850	23500	23500	23500	23500	48
429	20240521	122300	357978850	23450	23450	23450	23450	2
430	20240521	122200	357931950	23500	23500	23500	23500	38
431	20240521	122100	357038950	23500	23550	23550	23500	58
432	20240521	122000	355673250	23500	23500	23500	23500	0
433	20240521	121900	355673250	23500	23500	23500	23500	43
434	20240521	121800	354662750	23500	23500	23500	23500	6
435	20240521	121700	354521750	23450	23450	23450	23450	0
436	20240521	121600	354521750	23450	23500	23550	23450	143
437	20240521	121500	351161450	23500	23500	23500	23500	0
438	20240521	121400	351161450	23500	23450	23500	23450	52
439	20240521	121300	349939600	23450	23450	23450	23450	44
440	20240521	121200	348907800	23450	23450	23450	23450	0
441	20240521	121100	348907800	23450	23400	23450	23400	45
442	20240521	121000	347854750	23450	23450	23450	23450	1
443	20240521	120900	347831300	23500	23500	23500	23500	0
444	20240521	120800	347831300	23500	23500	23500	23500	58
445	20240521	120700	346468300	23500	23500	23500	23500	70
446	20240521	120600	344823300	23450	23450	23450	23450	0
447	20240521	120500	344823300	23450	23400	23450	23400	80
448	20240521	120400	342951000	23400	23400	23400	23400	0
449	20240521	120300	342951000	23400	23450	23450	23400	16
450	20240521	120200	342575850	23500	23500	23500	23500	72
451	20240521	120100	340883850	23450	23450	23450	23450	0
452	20240521	120000	340883850	23450	23450	23450	23450	45
453	20240521	115900	339828600	23450	23450	23450	23450	7
454	20240521	115800	339664450	23400	23400	23400	23400	4
455	20240521	115700	339570850	23450	23450	23450	23450	36
456	20240521	115600	338726650	23450	23400	23450	23400	39
457	20240521	115500	337812200	23400	23450	23450	23400	16
458	20240521	115400	337437050	23450	23450	23450	23450	0
459	20240521	115300	337437050	23450	23450	23450	23450	49
460	20240521	115200	336288000	23450	23450	23450	23450	6
461	20240521	115100	336147300	23450	23450	23450	23450	3
462	20240521	115000	336076950	23450	23450	23450	23450	43
463	20240521	114900	335068600	23450	23450	23450	23450	16
464	20240521	114800	334693400	23450	23450	23450	23450	1
465	20240521	114700	334669950	23450	23400	23450	23400	92
466	20240521	114600	332514850	23450	23450	23450	23450	0
467	20240521	114500	332514850	23450	23450	23450	23450	1
468	20240521	114400	332491400	23450	23450	23450	23450	73
469	20240521	114300	330779550	23450	23450	23450	23450	37
470	20240521	114200	329911900	23450	23450	23450	23450	3
471	20240521	114100	329841550	23450	23400	23450	23400	46
472	20240521	114000	328765000	23400	23400	23400	23400	1
473	20240521	113900	328741600	23450	23450	23450	23450	0
474	20240521	113800	328741600	23450	23400	23450	23400	108
475	20240521	113700	326209150	23450	23450	23450	23450	0
476	20240521	113600	326209150	23450	23450	23450	23450	0
477	20240521	113500	326209150	23450	23450	23450	23450	107
478	20240521	113400	323700000	23400	23400	23400	23400	0
479	20240521	113300	323700000	23400	23400	23400	23400	4
480	20240521	113200	323606400	23400	23350	23400	23350	205
481	20240521	113100	318819150	23350	23350	23350	23350	103
482	20240521	113000	316414100	23350	23400	23400	23350	84
483	20240521	112900	314452450	23400	23350	23400	23350	231
484	20240521	112800	309047150	23350	23450	23450	23350	7
485	20240521	112700	308883100	23450	23450	23450	23450	0
486	20240521	112600	308883100	23450	23450	23450	23450	51
487	20240521	112500	307687150	23350	23450	23450	23350	34
488	20240521	112400	306889950	23450	23450	23450	23450	32
489	20240521	112300	306139550	23450	23450	23450	23450	1
490	20240521	112200	306116100	23400	23450	23450	23350	544
491	20240521	112100	293386400	23450	23450	23450	23450	0
492	20240521	112000	293386400	23450	23400	23450	23400	46
493	20240521	111900	292309850	23450	23500	23500	23450	3
494	20240521	111800	292239400	23500	23500	23500	23500	0
495	20240521	111700	292239400	23500	23550	23550	23450	178
496	20240521	111600	288058950	23550	23550	23550	23550	0
497	20240521	111500	288058950	23550	23550	23550	23550	103
498	20240521	111400	285633300	23600	23600	23700	23550	346
499	20240521	111300	277472750	23550	23450	23550	23450	1768
500	20240521	111200	235876400	23450	23450	23450	23450	0
501	20240521	111100	235876400	23450	23450	23450	23450	198
502	20240521	111000	231233300	23450	23450	23450	23450	0
503	20240521	110900	231233300	23450	23450	23500	23450	238
504	20240521	110800	225652000	23500	23500	23500	23500	49
505	20240521	110700	224500500	23450	23450	23450	23450	0
506	20240521	110600	224500500	23450	23450	23450	23450	45
507	20240521	110500	223445250	23500	23500	23500	23500	75
508	20240521	110400	221682750	23450	23450	23450	23450	0
509	20240521	110300	221682750	23450	23450	23450	23450	43
510	20240521	110200	220674400	23500	23500	23500	23500	44
511	20240521	110100	219640400	23450	23450	23450	23450	85
512	20240521	110000	217647150	23450	23450	23450	23450	72
513	20240521	105900	215958750	23450	23450	23450	23450	74
514	20240521	105800	214223450	23450	23500	23500	23450	146
515	20240521	105700	210793250	23500	23500	23500	23500	0
516	20240521	105600	210793250	23500	23450	23500	23450	37
517	20240521	105500	209925550	23450	23450	23450	23450	32
518	20240521	105400	209175150	23450	23450	23450	23450	0
519	20240521	105300	209175150	23450	23450	23450	23450	100
520	20240521	105200	206830150	23450	23450	23450	23450	0
521	20240521	105100	206830150	23450	23450	23450	23450	0
522	20240521	105000	206830150	23450	23500	23500	23450	90
523	20240521	104900	204717300	23450	23450	23450	23450	0
524	20240521	104800	204717300	23450	23450	23450	23450	431
525	20240521	104700	194610350	23400	23450	23450	23400	107
526	20240521	104600	192103350	23450	23400	23450	23400	365
527	20240521	104500	183545500	23400	23400	23400	23400	24
528	20240521	104400	182983900	23400	23400	23400	23400	62
529	20240521	104300	181533100	23400	23400	23400	23400	25
530	20240521	104200	180948100	23400	23400	23400	23350	48
531	20240521	104100	179827050	23400	23400	23400	23400	63
532	20240521	104000	178352850	23400	23400	23400	23400	35
533	20240521	103900	177533850	23400	23400	23400	23350	56
534	20240521	103800	176225600	23400	23400	23400	23400	58
535	20240521	103700	174868400	23350	23400	23400	23350	8
536	20240521	103600	174681550	23350	23400	23400	23350	72
537	20240521	103500	172998900	23400	23400	23400	23400	31
538	20240521	103400	172273500	23400	23400	23400	23400	21
539	20240521	103300	171782100	23400	23400	23400	23400	1
540	20240521	103200	171758700	23400	23400	23400	23400	56
541	20240521	103100	170448300	23400	23400	23400	23400	245
542	20240521	103000	164715300	23350	23350	23350	23350	0
543	20240521	102900	164715300	23350	23350	23350	23350	0
544	20240521	102800	164715300	23350	23350	23350	23350	49
545	20240521	102700	163571150	23400	23350	23400	23350	170
546	20240521	102600	159601550	23300	23300	23300	23300	43
547	20240521	102500	158599650	23350	23350	23350	23350	55
548	20240521	102400	157315400	23400	23400	23400	23400	0
549	20240521	102300	157315400	23400	23400	23400	23400	0
550	20240521	102200	157315400	23400	23300	23400	23300	274
551	20240521	102100	150923800	23350	23350	23350	23350	0
552	20240521	102000	150923800	23350	23350	23350	23350	50
553	20240521	101900	149756300	23350	23350	23350	23350	48
554	20240521	101800	148635500	23300	23300	23300	23300	58
555	20240521	101700	147284100	23350	23350	23350	23350	0
556	20240521	101600	147284100	23350	23350	23350	23300	58
557	20240521	101500	145929900	23300	23300	23350	23300	100
558	20240521	101400	143599050	23300	23300	23300	23300	2
559	20240521	101300	143552450	23350	23300	23350	23300	3
560	20240521	101200	143482500	23300	23300	23350	23300	113
561	20240521	101100	140846600	23300	23300	23300	23300	0
562	20240521	101000	140846600	23300	23300	23300	23300	45
563	20240521	100900	139798100	23300	23300	23300	23300	103
564	20240521	100800	137398200	23300	23300	23300	23300	2
565	20240521	100700	137351600	23300	23300	23300	23300	50
566	20240521	100600	136186600	23300	23300	23300	23300	2
567	20240521	100500	136140000	23300	23300	23300	23300	0
568	20240521	100400	136140000	23300	23300	23300	23300	43
569	20240521	100300	135138100	23300	23300	23300	23300	0
570	20240521	100200	135138100	23300	23300	23300	23300	132
571	20240521	100100	132062500	23350	23400	23400	23350	704
572	20240521	100000	115623300	23400	23400	23400	23400	3
573	20240521	095900	115553100	23350	23350	23350	23350	43
574	20240521	095800	114549050	23400	23400	23400	23400	6
575	20240521	095700	114408650	23400	23400	23400	23400	1
576	20240521	095600	114385250	23350	23400	23400	23350	63
577	20240521	095500	112913200	23400	23400	23400	23400	2
578	20240521	095400	112866400	23350	23350	23350	23350	2
579	20240521	095300	112819700	23350	23350	23350	23350	45
580	20240521	095200	111768950	23400	23350	23400	23350	3
581	20240521	095100	111698850	23350	23350	23350	23350	101
582	20240521	095000	109340500	23400	23400	23400	23400	1
583	20240521	094900	109317100	23350	23350	23350	23350	0
584	20240521	094800	109317100	23350	23350	23350	23350	42
585	20240521	094700	108336400	23400	23400	23400	23400	10
586	20240521	094600	108102400	23350	23350	23350	23350	10
587	20240521	094500	107868900	23350	23350	23350	23350	43
588	20240521	094400	106864850	23400	23400	23400	23400	199
589	20240521	094300	102208250	23350	23350	23350	23350	44
590	20240521	094200	101180850	23350	23300	23350	23300	349
591	20240521	094100	93037150	23300	23300	23300	23300	2
592	20240521	094000	92990550	23300	23300	23300	23300	392
593	20240521	093900	83856950	23250	23350	23350	23250	3
594	20240521	093800	83787100	23400	23400	23400	23250	1232
595	20240521	093700	55071900	23400	23400	23400	23400	28
596	20240521	093600	54416700	23450	23450	23450	23450	0
597	20240521	093500	54416700	23450	23450	23450	23450	1
598	20240521	093400	54393250	23500	23500	23500	23500	2
599	20240521	093300	54346250	23500	23450	23500	23450	42
600	20240521	093200	53359400	23400	23500	23500	23350	66
601	20240521	093100	51817000	23350	23500	23500	23350	95
602	20240521	093000	49593750	23500	23500	23500	23500	0
603	20240521	092900	49593750	23500	23500	23500	23500	0
604	20240521	092800	49593750	23500	23500	23500	23500	0
605	20240521	092700	49593750	23500	23500	23500	23500	1
606	20240521	092600	49570250	23500	23500	23500	23500	0
607	20240521	092500	49570250	23500	23500	23500	23500	3
608	20240521	092400	49499750	23500	23500	23500	23500	5
609	20240521	092300	49382250	23500	23500	23500	23500	1
610	20240521	092200	49358750	23450	23450	23450	23450	6
611	20240521	092100	49218050	23400	23400	23400	23400	1
612	20240521	092000	49194650	23400	23350	23550	23350	104
613	20240521	091900	46754000	23300	23350	23350	23300	116
614	20240521	091800	44046200	23300	23300	23300	23300	13
615	20240521	091700	43743300	23400	23350	23400	23350	7
616	20240521	091600	43579700	23400	23400	23400	23400	0
617	20240521	091500	43579700	23400	23400	23400	23300	20
618	20240521	091400	43111900	23300	23300	23300	23250	4
619	20240521	091300	43018750	23250	23300	23300	23250	3
620	20240521	091200	42948950	23300	23350	23350	23250	370
621	20240521	091100	34335050	23350	23350	23350	23350	136
622	20240521	091000	31159450	23500	23500	23500	23350	142
623	20240521	090900	27835050	23500	23500	23500	23500	0
624	20240521	090800	27835050	23500	23400	23700	23400	127
625	20240521	090700	24856500	23300	23300	23300	23300	161
626	20240521	090600	21105200	23250	23250	23300	23250	11
627	20240521	090500	20849250	23250	23350	23350	23250	72
628	20240521	090400	19171600	23400	23400	23600	23350	262
629	20240521	090300	13049050	23400	23450	23450	23400	106
630	20240521	090200	10568100	23400	23650	23650	23400	22
631	20240521	090100	10052000	23700	23450	23700	23450	21
632	20240521	090000	9558800	23500	23800	23800	23500	401