KissMeData/105630/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	200700	1086246100	21800	21800	21800	21800	1323
3	20240510	200600	1086246100	21800	21800	21800	21800	0
4	20240510	200500	1086246100	21800	21800	21800	21800	0
5	20240510	200400	1086246100	21800	21800	21800	21800	0
6	20240510	200300	1086246100	21800	21800	21800	21800	0
7	20240510	200200	1086246100	21800	21800	21800	21800	0
8	20240510	200100	1086246100	21800	21800	21800	21800	0
9	20240510	200000	1086246100	21800	21800	21800	21800	0
10	20240510	195900	1086246100	21800	21800	21800	21800	0
11	20240510	195800	1086246100	21800	21800	21800	21800	0
12	20240510	195700	1086246100	21800	21800	21800	21800	0
13	20240510	195600	1086246100	21800	21800	21800	21800	0
14	20240510	195500	1086246100	21800	21800	21800	21800	0
15	20240510	195400	1086246100	21800	21800	21800	21800	0
16	20240510	195300	1086246100	21800	21800	21800	21800	0
17	20240510	195200	1086246100	21800	21800	21800	21800	0
18	20240510	195100	1086246100	21800	21800	21800	21800	0
19	20240510	195000	1086246100	21800	21800	21800	21800	0
20	20240510	194900	1086246100	21800	21800	21800	21800	0
21	20240510	194800	1086246100	21800	21800	21800	21800	0
22	20240510	194700	1086246100	21800	21800	21800	21800	0
23	20240510	194600	1086246100	21800	21800	21800	21800	0
24	20240510	194500	1086246100	21800	21800	21800	21800	0
25	20240510	194400	1086246100	21800	21800	21800	21800	0
26	20240510	194300	1086246100	21800	21800	21800	21800	0
27	20240510	194200	1086246100	21800	21800	21800	21800	0
28	20240510	194100	1086246100	21800	21800	21800	21800	0
29	20240510	194000	1086246100	21800	21800	21800	21800	0
30	20240510	193900	1086246100	21800	21800	21800	21800	0
31	20240510	193800	1086246100	21800	21800	21800	21800	0
32	20240510	193700	1086246100	21800	21800	21800	21800	1323
33	20240510	193600	1086246100	21800	21800	21800	21800	0
34	20240510	193500	1086246100	21800	21800	21800	21800	0
35	20240510	193400	1086246100	21800	21800	21800	21800	0
36	20240510	193300	1086246100	21800	21800	21800	21800	0
37	20240510	193200	1086246100	21800	21800	21800	21800	0
38	20240510	193100	1086246100	21800	21800	21800	21800	0
39	20240510	193000	1086246100	21800	21800	21800	21800	0
40	20240510	192900	1086246100	21800	21800	21800	21800	0
41	20240510	192800	1086246100	21800	21800	21800	21800	0
42	20240510	192700	1086246100	21800	21800	21800	21800	0
43	20240510	192600	1086246100	21800	21800	21800	21800	0
44	20240510	192500	1086246100	21800	21800	21800	21800	0
45	20240510	192400	1086246100	21800	21800	21800	21800	0
46	20240510	192300	1086246100	21800	21800	21800	21800	0
47	20240510	192200	1086246100	21800	21800	21800	21800	0
48	20240510	192100	1086246100	21800	21800	21800	21800	0
49	20240510	192000	1086246100	21800	21800	21800	21800	0
50	20240510	191900	1086246100	21800	21800	21800	21800	0
51	20240510	191800	1086246100	21800	21800	21800	21800	0
52	20240510	191700	1086246100	21800	21800	21800	21800	0
53	20240510	191600	1086246100	21800	21800	21800	21800	0
54	20240510	191500	1086246100	21800	21800	21800	21800	0
55	20240510	191400	1086246100	21800	21800	21800	21800	0
56	20240510	191300	1086246100	21800	21800	21800	21800	0
57	20240510	191200	1086246100	21800	21800	21800	21800	0
58	20240510	191100	1086246100	21800	21800	21800	21800	0
59	20240510	191000	1086246100	21800	21800	21800	21800	0
60	20240510	190900	1086246100	21800	21800	21800	21800	0
61	20240510	190800	1086246100	21800	21800	21800	21800	0
62	20240510	190700	1086246100	21800	21800	21800	21800	1323
63	20240510	190600	1086246100	21800	21800	21800	21800	0
64	20240510	190500	1086246100	21800	21800	21800	21800	0
65	20240510	190400	1086246100	21800	21800	21800	21800	0
66	20240510	190300	1086246100	21800	21800	21800	21800	0
67	20240510	190200	1086246100	21800	21800	21800	21800	0
68	20240510	190100	1086246100	21800	21800	21800	21800	0
69	20240510	190000	1086246100	21800	21800	21800	21800	0
70	20240510	185900	1086246100	21800	21800	21800	21800	0
71	20240510	185800	1086246100	21800	21800	21800	21800	0
72	20240510	185700	1086246100	21800	21800	21800	21800	0
73	20240510	185600	1086246100	21800	21800	21800	21800	0
74	20240510	185500	1086246100	21800	21800	21800	21800	0
75	20240510	185400	1086246100	21800	21800	21800	21800	0
76	20240510	185300	1086246100	21800	21800	21800	21800	0
77	20240510	185200	1086246100	21800	21800	21800	21800	0
78	20240510	185100	1086246100	21800	21800	21800	21800	0
79	20240510	185000	1086246100	21800	21800	21800	21800	0
80	20240510	184900	1086246100	21800	21800	21800	21800	0
81	20240510	184800	1086246100	21800	21800	21800	21800	0
82	20240510	184700	1086246100	21800	21800	21800	21800	0
83	20240510	184600	1086246100	21800	21800	21800	21800	0
84	20240510	184500	1086246100	21800	21800	21800	21800	0
85	20240510	184400	1086246100	21800	21800	21800	21800	0
86	20240510	184300	1086246100	21800	21800	21800	21800	0
87	20240510	184200	1086246100	21800	21800	21800	21800	0
88	20240510	184100	1086246100	21800	21800	21800	21800	0
89	20240510	184000	1086246100	21800	21800	21800	21800	0
90	20240510	183900	1086246100	21800	21800	21800	21800	0
91	20240510	183800	1086246100	21800	21800	21800	21800	0
92	20240510	183700	1086246100	21800	21800	21800	21800	1323
93	20240510	183600	1086246100	21800	21800	21800	21800	0
94	20240510	183500	1086246100	21800	21800	21800	21800	0
95	20240510	183400	1086246100	21800	21800	21800	21800	0
96	20240510	183300	1086246100	21800	21800	21800	21800	0
97	20240510	183200	1086246100	21800	21800	21800	21800	0
98	20240510	183100	1086246100	21800	21800	21800	21800	0
99	20240510	183000	1086246100	21800	21800	21800	21800	0
100	20240510	182900	1086246100	21800	21800	21800	21800	0
101	20240510	182800	1086246100	21800	21800	21800	21800	0
102	20240510	182700	1086246100	21800	21800	21800	21800	0
103	20240510	182600	1086246100	21800	21800	21800	21800	0
104	20240510	182500	1086246100	21800	21800	21800	21800	0
105	20240510	182400	1086246100	21800	21800	21800	21800	0
106	20240510	182300	1086246100	21800	21800	21800	21800	0
107	20240510	182200	1086246100	21800	21800	21800	21800	0
108	20240510	182100	1086246100	21800	21800	21800	21800	0
109	20240510	182000	1086246100	21800	21800	21800	21800	0
110	20240510	181900	1086246100	21800	21800	21800	21800	0
111	20240510	181800	1086246100	21800	21800	21800	21800	0
112	20240510	181700	1086246100	21800	21800	21800	21800	0
113	20240510	181600	1086246100	21800	21800	21800	21800	0
114	20240510	181500	1086246100	21800	21800	21800	21800	0
115	20240510	181400	1086246100	21800	21800	21800	21800	0
116	20240510	181300	1086246100	21800	21800	21800	21800	0
117	20240510	181200	1086246100	21800	21800	21800	21800	0
118	20240510	181100	1086246100	21800	21800	21800	21800	0
119	20240510	181000	1086246100	21800	21800	21800	21800	0
120	20240510	180900	1086246100	21800	21800	21800	21800	0
121	20240510	180800	1086246100	21800	21800	21800	21800	0
122	20240510	180700	1086246100	21800	21800	21800	21800	1323
123	20240510	180600	1086246100	21800	21800	21800	21800	0
124	20240510	180500	1086246100	21800	21800	21800	21800	0
125	20240510	180400	1086246100	21800	21800	21800	21800	0
126	20240510	180300	1086246100	21800	21800	21800	21800	0
127	20240510	180200	1086246100	21800	21800	21800	21800	0
128	20240510	180100	1086246100	21800	21800	21800	21800	0
129	20240510	180000	1086246100	21800	21800	21800	21800	0
130	20240510	175900	1086246100	21800	21800	21800	21800	0
131	20240510	175800	1086246100	21800	21800	21800	21800	0
132	20240510	175700	1086246100	21800	21800	21800	21800	0
133	20240510	175600	1086246100	21800	21800	21800	21800	0
134	20240510	175500	1086246100	21800	21800	21800	21800	0
135	20240510	175400	1086246100	21800	21800	21800	21800	0
136	20240510	175300	1086246100	21800	21800	21800	21800	0
137	20240510	175200	1086246100	21800	21800	21800	21800	0
138	20240510	175100	1086246100	21800	21800	21800	21800	0
139	20240510	175000	1086246100	21800	21800	21800	21800	0
140	20240510	174900	1086246100	21800	21800	21800	21800	0
141	20240510	174800	1086246100	21800	21800	21800	21800	0
142	20240510	174700	1086246100	21800	21800	21800	21800	0
143	20240510	174600	1086246100	21800	21800	21800	21800	0
144	20240510	174500	1086246100	21800	21800	21800	21800	0
145	20240510	174400	1086246100	21800	21800	21800	21800	0
146	20240510	174300	1086246100	21800	21800	21800	21800	0
147	20240510	174200	1086246100	21800	21800	21800	21800	0
148	20240510	174100	1086246100	21800	21800	21800	21800	0
149	20240510	174000	1086246100	21800	21800	21800	21800	0
150	20240510	173900	1086246100	21800	21800	21800	21800	0
151	20240510	173800	1086246100	21800	21800	21800	21800	0
152	20240510	173700	1086246100	21800	21800	21800	21800	1323
153	20240510	173600	1086246100	21800	21800	21800	21800	0
154	20240510	173500	1086246100	21800	21800	21800	21800	0
155	20240510	173400	1086246100	21800	21800	21800	21800	0
156	20240510	173300	1086246100	21800	21800	21800	21800	0
157	20240510	173200	1086246100	21800	21800	21800	21800	0
158	20240510	173100	1086246100	21800	21800	21800	21800	0
159	20240510	173000	1086246100	21800	21800	21800	21800	0
160	20240510	172900	1086246100	21800	21800	21800	21800	0
161	20240510	172800	1086246100	21800	21800	21800	21800	0
162	20240510	172700	1086246100	21800	21800	21800	21800	0
163	20240510	172600	1086246100	21800	21800	21800	21800	0
164	20240510	172500	1086246100	21800	21800	21800	21800	0
165	20240510	172400	1086246100	21800	21800	21800	21800	0
166	20240510	172300	1086246100	21800	21800	21800	21800	0
167	20240510	172200	1086246100	21800	21800	21800	21800	0
168	20240510	172100	1086246100	21800	21800	21800	21800	0
169	20240510	172000	1086246100	21800	21800	21800	21800	0
170	20240510	171900	1086246100	21800	21800	21800	21800	0
171	20240510	171800	1086246100	21800	21800	21800	21800	0
172	20240510	171700	1086246100	21800	21800	21800	21800	0
173	20240510	171600	1086246100	21800	21800	21800	21800	0
174	20240510	171500	1086246100	21800	21800	21800	21800	0
175	20240510	171400	1086246100	21800	21800	21800	21800	0
176	20240510	171300	1086246100	21800	21800	21800	21800	0
177	20240510	171200	1086246100	21800	21800	21800	21800	0
178	20240510	171100	1086246100	21800	21800	21800	21800	0
179	20240510	171000	1086246100	21800	21800	21800	21800	0
180	20240510	170900	1086246100	21800	21800	21800	21800	0
181	20240510	170800	1086246100	21800	21800	21800	21800	0
182	20240510	170700	1086246100	21800	21800	21800	21800	1323
183	20240510	170600	1086246100	21800	21800	21800	21800	0
184	20240510	170500	1086246100	21800	21800	21800	21800	0
185	20240510	170400	1086246100	21800	21800	21800	21800	0
186	20240510	170300	1086246100	21800	21800	21800	21800	0
187	20240510	170200	1086246100	21800	21800	21800	21800	0
188	20240510	170100	1086246100	21800	21800	21800	21800	0
189	20240510	170000	1086246100	21800	21800	21800	21800	0
190	20240510	165900	1086246100	21800	21800	21800	21800	0
191	20240510	165800	1086246100	21800	21800	21800	21800	0
192	20240510	165700	1086246100	21800	21800	21800	21800	0
193	20240510	165600	1086246100	21800	21800	21800	21800	0
194	20240510	165500	1086246100	21800	21800	21800	21800	0
195	20240510	165400	1086246100	21800	21800	21800	21800	0
196	20240510	165300	1086246100	21800	21800	21800	21800	0
197	20240510	165200	1086246100	21800	21800	21800	21800	0
198	20240510	165100	1086246100	21800	21800	21800	21800	0
199	20240510	165000	1086246100	21800	21800	21800	21800	0
200	20240510	164900	1086246100	21800	21800	21800	21800	0
201	20240510	164800	1086246100	21800	21800	21800	21800	0
202	20240510	164700	1086246100	21800	21800	21800	21800	0
203	20240510	164600	1086246100	21800	21800	21800	21800	0
204	20240510	164500	1086246100	21800	21800	21800	21800	0
205	20240510	164400	1086246100	21800	21800	21800	21800	0
206	20240510	164300	1086246100	21800	21800	21800	21800	0
207	20240510	164200	1086246100	21800	21800	21800	21800	0
208	20240510	164100	1086246100	21800	21800	21800	21800	0
209	20240510	164000	1086246100	21800	21800	21800	21800	0
210	20240510	163900	1086246100	21800	21800	21800	21800	0
211	20240510	163800	1086246100	21800	21800	21800	21800	0
212	20240510	163700	1086246100	21800	21800	21800	21800	1323
213	20240510	163600	1086246100	21800	21800	21800	21800	0
214	20240510	163500	1086246100	21800	21800	21800	21800	0
215	20240510	163400	1086246100	21800	21800	21800	21800	0
216	20240510	163300	1086246100	21800	21800	21800	21800	0
217	20240510	163200	1086246100	21800	21800	21800	21800	0
218	20240510	163100	1086246100	21800	21800	21800	21800	0
219	20240510	163000	1086246100	21800	21800	21800	21800	0
220	20240510	162900	1086246100	21800	21800	21800	21800	0
221	20240510	162800	1086246100	21800	21800	21800	21800	0
222	20240510	162700	1086246100	21800	21800	21800	21800	0
223	20240510	162600	1086246100	21800	21800	21800	21800	0
224	20240510	162500	1086246100	21800	21800	21800	21800	0
225	20240510	162400	1086246100	21800	21800	21800	21800	0
226	20240510	162300	1086246100	21800	21800	21800	21800	0
227	20240510	162200	1086246100	21800	21800	21800	21800	0
228	20240510	162100	1086246100	21800	21800	21800	21800	0
229	20240510	162000	1086246100	21800	21800	21800	21800	0
230	20240510	161900	1086246100	21800	21800	21800	21800	0
231	20240510	161800	1086246100	21800	21800	21800	21800	0
232	20240510	161700	1086246100	21800	21800	21800	21800	0
233	20240510	161600	1086246100	21800	21800	21800	21800	0
234	20240510	161500	1086246100	21800	21800	21800	21800	0
235	20240510	161400	1086246100	21800	21800	21800	21800	0
236	20240510	161300	1086246100	21800	21800	21800	21800	0
237	20240510	161200	1086246100	21800	21800	21800	21800	0
238	20240510	161100	1086246100	21800	21800	21800	21800	0
239	20240510	161000	1086246100	21800	21800	21800	21800	0
240	20240510	160900	1086246100	21800	21800	21800	21800	0
241	20240510	160800	1086246100	21800	21800	21800	21800	0
242	20240510	160700	1086246100	21800	21800	21800	21800	1323
243	20240510	160600	1086246100	21800	21800	21800	21800	0
244	20240510	160500	1086246100	21800	21800	21800	21800	0
245	20240510	160400	1086246100	21800	21800	21800	21800	0
246	20240510	160300	1086246100	21800	21800	21800	21800	0
247	20240510	160200	1086246100	21800	21800	21800	21800	0
248	20240510	160100	1086246100	21800	21800	21800	21800	0
249	20240510	160000	1086246100	21800	21800	21800	21800	0
250	20240510	155900	1086246100	21800	21800	21800	21800	0
251	20240510	155800	1086246100	21800	21800	21800	21800	0
252	20240510	155700	1086246100	21800	21800	21800	21800	0
253	20240510	155600	1086246100	21800	21800	21800	21800	0
254	20240510	155500	1086246100	21800	21800	21800	21800	0
255	20240510	155400	1086246100	21800	21800	21800	21800	0
256	20240510	155300	1086246100	21800	21800	21800	21800	0
257	20240510	155200	1086246100	21800	21800	21800	21800	0
258	20240510	155100	1086246100	21800	21800	21800	21800	0
259	20240510	155000	1086246100	21800	21800	21800	21800	0
260	20240510	154900	1086246100	21800	21800	21800	21800	0
261	20240510	154800	1086246100	21800	21800	21800	21800	0
262	20240510	154700	1086246100	21800	21800	21800	21800	0
263	20240510	154600	1086246100	21800	21800	21800	21800	0
264	20240510	154500	1086246100	21800	21800	21800	21800	0
265	20240510	154400	1086246100	21800	21800	21800	21800	0
266	20240510	154300	1086246100	21800	21800	21800	21800	0
267	20240510	154200	1086246100	21800	21800	21800	21800	0
268	20240510	154100	1086246100	21800	21800	21800	21800	0
269	20240510	154000	1086246100	21800	21800	21800	21800	0
270	20240510	153900	1086246100	21800	21800	21800	21800	0
271	20240510	153800	1086246100	21800	21800	21800	21800	0
272	20240510	153700	1086246100	21800	21800	21800	21800	1323
273	20240510	153600	1086246100	21800	21800	21800	21800	0
274	20240510	153500	1086246100	21800	21800	21800	21800	0
275	20240510	153400	1086246100	21800	21800	21800	21800	0
276	20240510	153300	1086246100	21800	21800	21800	21800	0
277	20240510	153200	1086246100	21800	21800	21800	21800	0
278	20240510	153100	1086246100	21800	21800	21800	21800	0
279	20240510	153000	1086246100	21800	21800	21800	21800	1323
280	20240510	152900	1057404700	21700	21700	21700	21700	0
281	20240510	152800	1057404700	21700	21700	21700	21700	0
282	20240510	152700	1057404700	21700	21700	21700	21700	0
283	20240510	152600	1057404700	21700	21700	21700	21700	0
284	20240510	152500	1057404700	21700	21700	21700	21700	0
285	20240510	152400	1057404700	21700	21700	21700	21700	0
286	20240510	152300	1057404700	21700	21700	21700	21700	0
287	20240510	152200	1057404700	21700	21700	21700	21700	0
288	20240510	152100	1057404700	21700	21700	21700	21700	0
289	20240510	152000	1057404700	21700	21700	21700	21700	0
290	20240510	151900	1057404700	21700	21700	21700	21700	26
291	20240510	151800	1056840500	21800	21700	21800	21700	76
292	20240510	151700	1055189200	21700	21800	21800	21700	126
293	20240510	151600	1052454350	21700	21750	21850	21700	221
294	20240510	151500	1047652950	21750	21750	21800	21750	153
295	20240510	151400	1044322150	21700	21800	21800	21700	210
296	20240510	151300	1039753550	21800	21750	21800	21750	146
297	20240510	151200	1036575950	21800	21750	21800	21750	163
298	20240510	151100	1033028500	21800	21800	21850	21700	235
299	20240510	151000	1027913550	21800	21750	21800	21750	217
300	20240510	150900	1023190950	21750	21750	21850	21750	458
301	20240510	150800	1013228750	21750	21800	21900	21750	150
302	20240510	150700	1009963450	21850	21800	21850	21750	97
303	20240510	150600	1007851300	21750	21750	21850	21750	234
304	20240510	150500	1002757900	21850	21800	21850	21750	128
305	20240510	150400	999965700	21800	21800	21850	21750	150
306	20240510	150300	996693800	21800	21850	21900	21800	86
307	20240510	150200	994814800	21850	21850	21900	21750	123
308	20240510	150100	992130300	21800	21850	21900	21800	213
309	20240510	150000	987479650	21900	21800	21900	21750	146
310	20240510	145900	984297600	21900	21800	21900	21800	376
311	20240510	145800	976089250	21850	21800	21850	21800	51
312	20240510	145700	974977150	21850	21800	21850	21800	55
313	20240510	145600	973777700	21800	21850	21850	21800	171
314	20240510	145500	970049500	21900	21850	21900	21800	108
315	20240510	145400	967691000	21850	21850	21850	21800	250
316	20240510	145300	962236100	21800	21850	21900	21800	43
317	20240510	145200	961297150	21850	21850	21900	21800	614
318	20240510	145100	947881750	21800	21850	21850	21800	153
319	20240510	145000	944546000	21850	21800	21850	21800	114
320	20240510	144900	942060500	21800	21800	21850	21800	190
321	20240510	144800	937917800	21800	21850	21850	21800	49
322	20240510	144700	936849300	21850	21850	21850	21800	92
323	20240510	144600	934842350	21800	21800	21850	21800	155
324	20240510	144500	931462950	21800	21800	21850	21800	66
325	20240510	144400	930023700	21850	21850	21850	21800	186
326	20240510	144300	925967250	21850	21850	21850	21800	69
327	20240510	144200	924461800	21850	21800	21850	21800	70
328	20240510	144100	922935400	21800	21850	21850	21800	224
329	20240510	144000	918050850	21850	21850	21850	21800	40
330	20240510	143900	917177500	21800	21900	21900	21800	85
331	20240510	143800	915322200	21850	21800	21900	21800	120
332	20240510	143700	912699700	21850	21900	21900	21850	134
333	20240510	143600	909770350	21900	21900	21900	21850	177
334	20240510	143500	905901750	21900	21900	21900	21850	60
335	20240510	143400	904590250	21850	21950	21950	21800	278
336	20240510	143300	898517000	21900	21950	21950	21900	168
337	20240510	143200	894837550	21900	21900	21950	21900	63
338	20240510	143100	893457750	21900	21850	21950	21850	221
339	20240510	143000	888624750	21900	21950	21950	21850	42
340	20240510	142900	887705350	21950	21950	21950	21800	195
341	20240510	142800	883441550	21950	21900	21950	21800	175
342	20240510	142700	879621600	21850	21900	21950	21850	260
343	20240510	142600	873928000	21900	21950	21950	21900	166
344	20240510	142500	870290300	21950	21950	21950	21900	103
345	20240510	142400	868034250	21950	21900	21950	21900	206
346	20240510	142300	863521550	21950	21950	21950	21900	60
347	20240510	142200	862207000	21950	21950	21950	21900	94
348	20240510	142100	860146050	21900	21900	21950	21900	141
349	20240510	142000	857057900	21900	21900	21950	21900	76
350	20240510	141900	855391050	21900	21950	21950	21900	176
351	20240510	141800	851535100	21950	21950	21950	21900	48
352	20240510	141700	850483650	21950	21950	21950	21900	54
353	20240510	141600	849300600	21900	21900	21950	21900	166
354	20240510	141500	845664700	21950	21900	21950	21900	1098
355	20240510	141400	821617300	21900	21850	21900	21850	170
356	20240510	141300	817902550	21850	21850	21900	21850	53
357	20240510	141200	816743200	21850	21900	21900	21850	69
358	20240510	141100	815234950	21850	21900	21900	21850	143
359	20240510	141000	812110150	21900	21900	21900	21850	69
360	20240510	140900	810602050	21850	21900	21900	21850	179
361	20240510	140800	806690450	21850	21900	21900	21850	83
362	20240510	140700	804875650	21900	21850	21900	21850	44
363	20240510	140600	803914100	21850	21850	21900	21800	203
364	20240510	140500	799478050	21900	21900	21900	21850	71
365	20240510	140400	797925350	21850	21900	21900	21850	170
366	20240510	140300	794209750	21900	21850	21900	21850	164
367	20240510	140200	790625250	21850	21850	21900	21850	108
368	20240510	140100	788263100	21850	21900	21900	21850	169
369	20240510	140000	784569250	21900	21850	21900	21850	65
370	20240510	135900	783148900	21850	21850	21900	21850	170
371	20240510	135800	779434150	21900	21850	21900	21850	50
372	20240510	135700	778341300	21850	21900	21900	21850	100
373	20240510	135600	776156100	21900	21950	21950	21850	143
374	20240510	135500	773029900	21900	21950	21950	21900	71
375	20240510	135400	771474650	21900	21950	21950	21900	180
376	20240510	135300	767531450	21950	21950	21950	21900	16
377	20240510	135200	767180950	21900	21950	21950	21900	62
378	20240510	135100	765823000	21900	21900	21950	21900	158
379	20240510	135000	762362550	21900	21950	21950	21900	109
380	20240510	134900	759975100	21950	21900	21950	21900	216
381	20240510	134800	755244650	21900	21900	21950	21900	116
382	20240510	134700	752702000	21950	21950	21950	21900	70
383	20240510	134600	751167650	21950	21900	21950	21900	132
384	20240510	134500	748276750	21900	21950	21950	21900	79
385	20240510	134400	746545300	21900	21900	21950	21900	211
386	20240510	134300	741924200	21950	21950	21950	21900	53
387	20240510	134200	740763150	21900	21900	21950	21900	44
388	20240510	134100	739799500	21900	21900	21950	21900	219
389	20240510	134000	735003100	21950	21900	21950	21900	93
390	20240510	133900	732964300	21950	21900	21950	21900	260
391	20240510	133800	727263300	21950	21950	21950	21900	109
392	20240510	133700	724875950	21900	21900	21950	21900	40
393	20240510	133600	723999650	21900	21950	21950	21900	114
394	20240510	133500	721502750	21900	21950	21950	21900	64
395	20240510	133400	720101100	21950	21900	21950	21900	124
396	20240510	133300	717385100	21900	21950	21950	21900	51
397	20240510	133200	716267000	21950	21950	21950	21900	17
398	20240510	133100	715894500	21950	22000	22000	21900	134
399	20240510	133000	712954600	21900	21900	21950	21900	143
400	20240510	132900	709817050	21900	21950	21950	21900	157
401	20240510	132800	706378500	21950	21950	21950	21900	41
402	20240510	132700	705479250	21950	21950	21950	21900	21
403	20240510	132600	705019000	21900	22000	22000	21900	57
404	20240510	132500	703767300	21900	21950	22000	21900	76
405	20240510	132400	702097850	21900	21950	21950	21900	123
406	20240510	132300	699404050	21950	21900	21950	21900	31
407	20240510	132200	698724950	21900	21950	22000	21900	58
408	20240510	132100	697451700	21950	22000	22000	21950	119
409	20240510	132000	694839500	22000	21950	22000	21900	29
410	20240510	131900	694203500	21950	22000	22000	21950	199
411	20240510	131800	689834450	21950	22000	22000	21950	35
412	20240510	131700	689066000	21950	21950	22000	21900	64
413	20240510	131600	687661800	21950	21950	22000	21900	140
414	20240510	131500	684589250	21950	21950	22000	21950	44
415	20240510	131400	683623250	22000	22000	22000	21950	140
416	20240510	131300	680549000	22000	22000	22000	21950	40
417	20240510	131200	679669700	22000	21950	22000	21950	44
418	20240510	131100	678703050	22000	22000	22000	21950	116
419	20240510	131000	676156600	21950	21900	22000	21900	265
420	20240510	130900	670342250	21950	21950	21950	21900	156
421	20240510	130800	666918700	21950	21950	22000	21950	46
422	20240510	130700	665908300	21950	22000	22000	21950	16
423	20240510	130600	665557000	22000	21950	22000	21950	220
424	20240510	130500	660725800	21950	21950	21950	21900	219
425	20240510	130400	655920050	21950	21950	21950	21850	117
426	20240510	130300	653358200	21900	21950	21950	21900	67
427	20240510	130200	651890800	21950	21850	21950	21850	324
428	20240510	130100	644795750	21800	21850	21900	21800	168
429	20240510	130000	641126000	21800	21800	21800	21800	80
430	20240510	125900	639382000	21850	21800	21850	21800	156
431	20240510	125800	635979750	21800	21800	21800	21800	22
432	20240510	125700	635500150	21800	21800	21800	21800	75
433	20240510	125600	633865150	21800	21800	21800	21800	124
434	20240510	125500	631161950	21800	21800	21800	21800	124
435	20240510	125400	628458750	21800	21800	21800	21800	190
436	20240510	125300	624316750	21800	21800	21800	21800	32
437	20240510	125200	623619150	21850	21800	21850	21800	30
438	20240510	125100	622964850	21750	21800	21800	21750	179
439	20240510	125000	619063300	21800	21800	21800	21800	72
440	20240510	124900	617493700	21800	21800	21800	21800	135
441	20240510	124800	614550700	21800	21800	21800	21800	62
442	20240510	124700	613199100	21800	21800	21800	21800	40
443	20240510	124600	612327100	21800	21800	21800	21800	111
444	20240510	124500	609907300	21800	21800	21800	21800	23
445	20240510	124400	609405900	21800	21800	21800	21800	173
446	20240510	124300	605634500	21800	21800	21800	21800	42
447	20240510	124200	604718900	21800	21800	21800	21800	18
448	20240510	124100	604326500	21800	21800	21800	21800	168
449	20240510	124000	600664100	21800	21800	21800	21800	27
450	20240510	123900	600075500	21800	21800	21800	21800	117
451	20240510	123800	597524900	21800	21800	21800	21800	68
452	20240510	123700	596042500	21800	21800	21800	21800	21
453	20240510	123600	595584700	21800	21800	21850	21800	128
454	20240510	123500	592794200	21800	21800	21800	21800	96
455	20240510	123400	590701400	21800	21800	21800	21800	115
456	20240510	123300	588194400	21800	21800	21800	21800	27
457	20240510	123200	587605800	21800	21800	21800	21800	87
458	20240510	123100	585709200	21800	21800	21800	21800	121
459	20240510	123000	583071400	21800	21850	21850	21800	38
460	20240510	122900	582241800	21800	21800	21800	21800	191
461	20240510	122800	578078000	21800	21800	21800	21800	18
462	20240510	122700	577685600	21800	21800	21800	21800	22
463	20240510	122600	577206000	21800	21800	21800	21800	215
464	20240510	122500	572519000	21800	21800	21800	21800	41
465	20240510	122400	571625200	21800	21800	21800	21800	118
466	20240510	122300	569052800	21800	21800	21800	21800	74
467	20240510	122200	567439600	21800	21800	21800	21800	26
468	20240510	122100	566872800	21800	21800	21800	21800	126
469	20240510	122000	564126000	21800	21800	21850	21800	20
470	20240510	121900	563689950	21800	21850	21850	21800	103
471	20240510	121800	561442550	21800	21850	21850	21800	61
472	20240510	121700	560110800	21850	21850	21850	21850	28
473	20240510	121600	559499000	21900	21850	21900	21850	325
474	20240510	121500	552387250	21850	21900	21900	21850	14
475	20240510	121400	552081300	21850	21850	21850	21850	170
476	20240510	121300	548366800	21850	21850	21850	21850	62
477	20240510	121200	547012100	21850	21850	21850	21850	14
478	20240510	121100	546706200	21850	21850	21850	21850	134
479	20240510	121000	543778300	21850	21850	21850	21850	63
480	20240510	120900	542401750	21850	21900	21900	21850	190
481	20240510	120800	538240800	21900	21950	21950	21900	495
482	20240510	120700	527376400	21900	21850	21900	21850	311
483	20240510	120600	520577100	21900	21850	21900	21850	117
484	20240510	120500	518020400	21850	21850	21850	21850	21
485	20240510	120400	517561550	21850	21850	21850	21800	218
486	20240510	120300	512798500	21850	21850	21850	21850	14
487	20240510	120200	512492600	21800	21800	21800	21800	18
488	20240510	120100	512100200	21800	21850	21900	21800	181
489	20240510	120000	508145100	21850	21800	21950	21800	657
490	20240510	115900	493737700	21800	21850	21850	21800	36
491	20240510	115800	492951900	21850	21850	21850	21850	17
492	20240510	115700	492580450	21850	21850	21850	21850	359
493	20240510	115600	484736300	21800	21850	21850	21800	127
494	20240510	115500	481966800	21800	21800	21800	21800	80
495	20240510	115400	480222800	21800	21850	21850	21800	100
496	20240510	115300	478040950	21850	21850	21850	21850	37
497	20240510	115200	477232500	21850	21850	21850	21850	13
498	20240510	115100	476948450	21850	21800	21850	21800	222
499	20240510	115000	472106600	21800	21750	21850	21750	40
500	20240510	114900	471234250	21750	21800	21850	21750	370
501	20240510	114800	463164550	21800	21800	21800	21800	63
502	20240510	114700	461791150	21800	21800	21800	21800	25
503	20240510	114600	461246150	21800	21800	21800	21800	123
504	20240510	114500	458564750	21800	21800	21800	21800	72
505	20240510	114400	456995150	21800	21800	21800	21800	122
506	20240510	114300	454335550	21800	21800	21800	21800	28
507	20240510	114200	453725150	21800	21800	21800	21800	76
508	20240510	114100	452068350	21850	21850	21850	21850	64
509	20240510	114000	450669950	21850	21850	21850	21850	22
510	20240510	113900	450189250	21850	21850	21850	21850	181
511	20240510	113800	446234400	21850	21850	21850	21800	50
512	20240510	113700	445142550	21800	21800	21800	21800	20
513	20240510	113600	444706550	21800	21850	21850	21800	354
514	20240510	113500	436981250	21850	21850	21850	21850	27
515	20240510	113400	436391300	21850	21850	21850	21850	135
516	20240510	113300	433441550	21850	21850	21850	21850	18
517	20240510	113200	433048250	21850	21850	21850	21850	73
518	20240510	113100	431453200	21850	21850	21850	21850	121
519	20240510	113000	428809350	21850	21850	21850	21850	14
520	20240510	112900	428503450	21850	21900	21900	21850	85
521	20240510	112800	426645300	21900	21900	21900	21900	67
522	20240510	112700	425178000	21900	21900	21900	21900	14
523	20240510	112600	424871400	21900	21850	21900	21850	366
524	20240510	112500	416856250	21850	21900	21900	21850	367
525	20240510	112400	408819850	21850	21850	21850	21850	36
526	20240510	112300	408033250	21850	21850	21900	21850	266
527	20240510	112200	402218550	21850	21850	21850	21850	32
528	20240510	112100	401519350	21850	21850	21850	21850	112
529	20240510	112000	399072150	21850	21850	21850	21850	75
530	20240510	111900	397433400	21850	21850	21850	21850	32
531	20240510	111800	396734200	21850	21850	21850	21850	115
532	20240510	111700	394221450	21850	21850	21900	21850	36
533	20240510	111600	393434800	21850	21850	21850	21850	123
534	20240510	111500	390747250	21850	21850	21850	21850	28
535	20240510	111400	390135450	21850	21900	21900	21850	18
536	20240510	111300	389741950	21900	21900	21900	21900	146
537	20240510	111200	386544550	21900	21900	21900	21900	18
538	20240510	111100	386150350	21900	21900	21900	21900	117
539	20240510	111000	383588050	21900	21900	21900	21900	111
540	20240510	110900	381157150	21900	21900	21900	21900	23
541	20240510	110800	380653450	21900	21900	21900	21900	118
542	20240510	110700	378069250	21900	21900	21900	21900	69
543	20240510	110600	376558150	21900	21900	21950	21900	40
544	20240510	110500	375682000	21900	21950	21950	21900	22
545	20240510	110400	375200050	21900	21900	21950	21900	99
546	20240510	110300	373031250	21950	21900	21950	21900	47
547	20240510	110200	372000900	21950	21900	21950	21900	48
548	20240510	110100	370948000	21900	21900	21950	21900	53
549	20240510	110000	369785850	21950	21900	21950	21900	42
550	20240510	105900	368865100	21900	21900	21900	21900	27
551	20240510	105800	368273800	21900	21900	21900	21900	79
552	20240510	105700	366543700	21900	21900	21900	21900	14
553	20240510	105600	366237100	21900	21950	21950	21900	34
554	20240510	105500	365491450	21900	21900	21900	21900	82
555	20240510	105400	363695650	21900	21950	21950	21900	57
556	20240510	105300	362445850	21900	21900	21900	21900	22
557	20240510	105200	361964050	21900	21900	21900	21900	79
558	20240510	105100	360233950	21900	21900	21900	21900	28
559	20240510	105000	359620750	21900	21900	21900	21900	27
560	20240510	104900	359029450	21900	21900	21900	21900	74
561	20240510	104800	357408850	21900	21900	21900	21900	27
562	20240510	104700	356817550	21900	21900	21900	21900	26
563	20240510	104600	356248150	21900	21900	21900	21900	17
564	20240510	104500	355875850	21900	21900	21900	21900	77
565	20240510	104400	354189550	21900	21900	21900	21900	18
566	20240510	104300	353795350	21900	21850	21900	21850	19
567	20240510	104200	353379500	21850	21900	21900	21850	274
568	20240510	104100	347382000	21900	21900	21900	21900	31
569	20240510	104000	346703100	21900	21900	21900	21850	67
570	20240510	103900	345236600	21850	21900	21900	21850	148
571	20240510	103800	342000950	21900	21850	21900	21850	314
572	20240510	103700	335125000	21850	21850	21850	21850	36
573	20240510	103600	334338400	21850	21900	21900	21850	131
574	20240510	103500	331470050	21900	21900	21900	21900	158
575	20240510	103400	328009850	21900	21850	21900	21850	57
576	20240510	103300	326762350	21850	21850	21900	21850	110
577	20240510	103200	324357000	21900	21900	21900	21850	79
578	20240510	103100	322628750	21900	21900	21900	21900	1097
579	20240510	103000	298604450	21900	21900	21950	21900	45
580	20240510	102900	297618900	21900	21900	21900	21900	15
581	20240510	102800	297290400	21900	21900	21900	21900	30
582	20240510	102700	296633400	21900	21900	21900	21900	77
583	20240510	102600	294947100	21900	21900	21900	21900	26
584	20240510	102500	294377700	21900	21900	21950	21900	20
585	20240510	102400	293939650	21900	21900	21900	21900	14
586	20240510	102300	293633050	21900	21900	21900	21900	80
587	20240510	102200	291881050	21900	21900	21900	21900	17
588	20240510	102100	291508750	21900	21900	21900	21850	399
589	20240510	102000	282773550	21900	21900	21900	21900	241
590	20240510	101900	277495650	21900	21950	21950	21900	292
591	20240510	101800	271098850	21900	21950	21950	21900	132
592	20240510	101700	268207250	21900	21950	21950	21900	79
593	20240510	101600	266476350	21900	21900	21950	21900	752
594	20240510	101500	249971750	21900	21900	21900	21900	26
595	20240510	101400	249402350	21900	21950	21950	21900	419
596	20240510	101300	240208450	22000	21950	22000	21950	41
597	20240510	101200	239307850	22000	21950	22000	21950	43
598	20240510	101100	238363300	22000	21950	22000	21950	90
599	20240510	101000	236386800	21950	21950	21950	21950	16
600	20240510	100900	236035600	21950	21950	22000	21950	1107
601	20240510	100800	211736200	22050	21950	22050	21950	82
602	20240510	100700	209934400	21950	22050	22050	21950	28
603	20240510	100600	209318750	21950	22000	22000	21950	245
604	20240510	100500	203929900	22000	22050	22050	21950	99
605	20240510	100400	201754250	22000	22000	22000	22000	21
606	20240510	100300	201292250	21950	22050	22050	21950	36
607	20240510	100200	200500050	22050	21950	22050	21950	148
608	20240510	100100	197248350	21950	21950	22050	21950	53
609	20240510	100000	196083300	22000	22000	22100	21950	39
610	20240510	095900	195226100	22000	21950	22000	21950	31
611	20240510	095800	194545050	21950	21950	22050	21950	94
612	20240510	095700	192480000	21950	21900	21950	21900	451
613	20240510	095600	182581200	21900	21900	21900	21900	113
614	20240510	095500	180106500	21950	21950	21950	21950	117
615	20240510	095400	177538350	21950	21900	21950	21900	70
616	20240510	095300	176002500	21900	22050	22050	21900	502
617	20240510	095200	164983150	21950	22000	22000	21950	362
618	20240510	095100	157026900	22050	22050	22050	22050	23
619	20240510	095000	156519750	22100	22050	22100	22050	58
620	20240510	094900	155238600	22050	22050	22050	22050	62
621	20240510	094800	153871500	22100	22100	22100	22100	36
622	20240510	094700	153075900	22100	22100	22100	22100	15
623	20240510	094600	152744400	22150	22150	22200	22150	753
624	20240510	094500	136058750	22100	22100	22100	22050	117
625	20240510	094400	133473600	22100	22050	22100	22050	20
626	20240510	094300	133031650	22100	22100	22100	22100	16
627	20240510	094200	132678050	22050	22100	22100	22050	72
628	20240510	094100	131087050	22100	22100	22100	22100	6
629	20240510	094000	130954450	22100	22100	22100	22100	53
630	20240510	093900	129783150	22150	22100	22150	22100	25
631	20240510	093800	129229650	22150	22100	22150	22100	161
632	20240510	093700	125671500	22150	22150	22150	22150	29
633	20240510	093600	125029150	22150	22150	22150	22150	14
634	20240510	093500	124719050	22150	22150	22150	22150	368
635	20240510	093400	116567850	22150	22150	22150	22150	16
636	20240510	093300	116213450	22150	22150	22150	22150	3
637	20240510	093200	116147000	22150	22150	22150	22150	859
638	20240510	093100	97120150	22100	22100	22100	22100	7
639	20240510	093000	96965450	22100	22100	22100	22100	7
640	20240510	092900	96810750	22100	22100	22100	22100	6
641	20240510	092800	96678150	22100	22050	22100	22050	293
642	20240510	092700	90203100	22000	22000	22050	22000	49
643	20240510	092600	89123100	22050	22000	22050	22000	3
644	20240510	092500	89057050	22000	22000	22000	22000	1
645	20240510	092400	89035050	22000	22000	22000	22000	10
646	20240510	092300	88815050	22050	22050	22050	22050	0
647	20240510	092200	88815050	22050	22050	22050	22050	0
648	20240510	092100	88815050	22050	22000	22050	21950	306
649	20240510	092000	82082200	22000	22000	22000	22000	5
650	20240510	091900	81972200	22050	22000	22050	22000	797
651	20240510	091800	64398400	22000	22000	22000	22000	54
652	20240510	091700	63210400	22000	22050	22050	22000	454
653	20240510	091600	53199950	22050	22000	22050	22000	55
654	20240510	091500	51987350	22000	22000	22050	22000	9
655	20240510	091400	51789150	21950	21950	21950	21950	0
656	20240510	091300	51789150	21950	22000	22000	21950	211
657	20240510	091200	47147400	22000	22000	22050	22000	17
658	20240510	091100	46773350	22000	22000	22000	22000	25
659	20240510	091000	46223350	21950	22000	22000	21950	597
660	20240510	090900	33092100	21950	21950	21950	21950	3
661	20240510	090800	33026250	22000	22000	22000	22000	303
662	20240510	090700	26360250	22000	22000	22000	22000	1
663	20240510	090600	26338250	22000	21950	22000	21950	83
664	20240510	090500	24512450	21950	21950	22000	21950	35
665	20240510	090400	23743700	21950	21900	21950	21900	121
666	20240510	090300	21093750	21850	21800	21900	21800	42
667	20240510	090200	20175000	21900	21900	21900	21900	30
668	20240510	090100	19518000	21950	21950	22000	21950	352
669	20240510	090000	11784600	21900	21850	21900	21850	539