KissMeData/236200/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	204300	1241833550	25750	25750	25750	25750	621
3	20240521	204200	1241833550	25750	25750	25750	25750	0
4	20240521	204100	1241833550	25750	25750	25750	25750	0
5	20240521	204000	1241833550	25750	25750	25750	25750	0
6	20240521	203900	1241833550	25750	25750	25750	25750	0
7	20240521	203800	1241833550	25750	25750	25750	25750	0
8	20240521	203700	1241833550	25750	25750	25750	25750	0
9	20240521	203600	1241833550	25750	25750	25750	25750	0
10	20240521	203500	1241833550	25750	25750	25750	25750	0
11	20240521	203400	1241833550	25750	25750	25750	25750	0
12	20240521	203300	1241833550	25750	25750	25750	25750	0
13	20240521	203200	1241833550	25750	25750	25750	25750	0
14	20240521	203100	1241833550	25750	25750	25750	25750	0
15	20240521	203000	1241833550	25750	25750	25750	25750	0
16	20240521	202900	1241833550	25750	25750	25750	25750	0
17	20240521	202800	1241833550	25750	25750	25750	25750	0
18	20240521	202700	1241833550	25750	25750	25750	25750	0
19	20240521	202600	1241833550	25750	25750	25750	25750	0
20	20240521	202500	1241833550	25750	25750	25750	25750	0
21	20240521	202400	1241833550	25750	25750	25750	25750	0
22	20240521	202300	1241833550	25750	25750	25750	25750	0
23	20240521	202200	1241833550	25750	25750	25750	25750	0
24	20240521	202100	1241833550	25750	25750	25750	25750	0
25	20240521	202000	1241833550	25750	25750	25750	25750	0
26	20240521	201900	1241833550	25750	25750	25750	25750	0
27	20240521	201800	1241833550	25750	25750	25750	25750	0
28	20240521	201700	1241833550	25750	25750	25750	25750	0
29	20240521	201600	1241833550	25750	25750	25750	25750	0
30	20240521	201500	1241833550	25750	25750	25750	25750	0
31	20240521	201400	1241833550	25750	25750	25750	25750	0
32	20240521	201300	1241833550	25750	25750	25750	25750	621
33	20240521	201200	1241833550	25750	25750	25750	25750	0
34	20240521	201100	1241833550	25750	25750	25750	25750	0
35	20240521	201000	1241833550	25750	25750	25750	25750	0
36	20240521	200900	1241833550	25750	25750	25750	25750	0
37	20240521	200800	1241833550	25750	25750	25750	25750	0
38	20240521	200700	1241833550	25750	25750	25750	25750	0
39	20240521	200600	1241833550	25750	25750	25750	25750	0
40	20240521	200500	1241833550	25750	25750	25750	25750	0
41	20240521	200400	1241833550	25750	25750	25750	25750	0
42	20240521	200300	1241833550	25750	25750	25750	25750	0
43	20240521	200200	1241833550	25750	25750	25750	25750	0
44	20240521	200100	1241833550	25750	25750	25750	25750	0
45	20240521	200000	1241833550	25750	25750	25750	25750	0
46	20240521	195900	1241833550	25750	25750	25750	25750	0
47	20240521	195800	1241833550	25750	25750	25750	25750	0
48	20240521	195700	1241833550	25750	25750	25750	25750	0
49	20240521	195600	1241833550	25750	25750	25750	25750	0
50	20240521	195500	1241833550	25750	25750	25750	25750	0
51	20240521	195400	1241833550	25750	25750	25750	25750	0
52	20240521	195300	1241833550	25750	25750	25750	25750	0
53	20240521	195200	1241833550	25750	25750	25750	25750	0
54	20240521	195100	1241833550	25750	25750	25750	25750	0
55	20240521	195000	1241833550	25750	25750	25750	25750	0
56	20240521	194900	1241833550	25750	25750	25750	25750	0
57	20240521	194800	1241833550	25750	25750	25750	25750	0
58	20240521	194700	1241833550	25750	25750	25750	25750	0
59	20240521	194600	1241833550	25750	25750	25750	25750	0
60	20240521	194500	1241833550	25750	25750	25750	25750	0
61	20240521	194400	1241833550	25750	25750	25750	25750	0
62	20240521	194300	1241833550	25750	25750	25750	25750	621
63	20240521	194200	1241833550	25750	25750	25750	25750	0
64	20240521	194100	1241833550	25750	25750	25750	25750	0
65	20240521	194000	1241833550	25750	25750	25750	25750	0
66	20240521	193900	1241833550	25750	25750	25750	25750	0
67	20240521	193800	1241833550	25750	25750	25750	25750	0
68	20240521	193700	1241833550	25750	25750	25750	25750	0
69	20240521	193600	1241833550	25750	25750	25750	25750	0
70	20240521	193500	1241833550	25750	25750	25750	25750	0
71	20240521	193400	1241833550	25750	25750	25750	25750	0
72	20240521	193300	1241833550	25750	25750	25750	25750	0
73	20240521	193200	1241833550	25750	25750	25750	25750	0
74	20240521	193100	1241833550	25750	25750	25750	25750	0
75	20240521	193000	1241833550	25750	25750	25750	25750	0
76	20240521	192900	1241833550	25750	25750	25750	25750	0
77	20240521	192800	1241833550	25750	25750	25750	25750	0
78	20240521	192700	1241833550	25750	25750	25750	25750	0
79	20240521	192600	1241833550	25750	25750	25750	25750	0
80	20240521	192500	1241833550	25750	25750	25750	25750	0
81	20240521	192400	1241833550	25750	25750	25750	25750	0
82	20240521	192300	1241833550	25750	25750	25750	25750	0
83	20240521	192200	1241833550	25750	25750	25750	25750	0
84	20240521	192100	1241833550	25750	25750	25750	25750	0
85	20240521	192000	1241833550	25750	25750	25750	25750	0
86	20240521	191900	1241833550	25750	25750	25750	25750	0
87	20240521	191800	1241833550	25750	25750	25750	25750	0
88	20240521	191700	1241833550	25750	25750	25750	25750	0
89	20240521	191600	1241833550	25750	25750	25750	25750	0
90	20240521	191500	1241833550	25750	25750	25750	25750	0
91	20240521	191400	1241833550	25750	25750	25750	25750	0
92	20240521	191300	1241833550	25750	25750	25750	25750	621
93	20240521	191200	1241833550	25750	25750	25750	25750	0
94	20240521	191100	1241833550	25750	25750	25750	25750	0
95	20240521	191000	1241833550	25750	25750	25750	25750	0
96	20240521	190900	1241833550	25750	25750	25750	25750	0
97	20240521	190800	1241833550	25750	25750	25750	25750	0
98	20240521	190700	1241833550	25750	25750	25750	25750	0
99	20240521	190600	1241833550	25750	25750	25750	25750	0
100	20240521	190500	1241833550	25750	25750	25750	25750	0
101	20240521	190400	1241833550	25750	25750	25750	25750	0
102	20240521	190300	1241833550	25750	25750	25750	25750	0
103	20240521	190200	1241833550	25750	25750	25750	25750	0
104	20240521	190100	1241833550	25750	25750	25750	25750	0
105	20240521	190000	1241833550	25750	25750	25750	25750	0
106	20240521	185900	1241833550	25750	25750	25750	25750	0
107	20240521	185800	1241833550	25750	25750	25750	25750	0
108	20240521	185700	1241833550	25750	25750	25750	25750	0
109	20240521	185600	1241833550	25750	25750	25750	25750	0
110	20240521	185500	1241833550	25750	25750	25750	25750	0
111	20240521	185400	1241833550	25750	25750	25750	25750	0
112	20240521	185300	1241833550	25750	25750	25750	25750	0
113	20240521	185200	1241833550	25750	25750	25750	25750	0
114	20240521	185100	1241833550	25750	25750	25750	25750	0
115	20240521	185000	1241833550	25750	25750	25750	25750	0
116	20240521	184900	1241833550	25750	25750	25750	25750	0
117	20240521	184800	1241833550	25750	25750	25750	25750	0
118	20240521	184700	1241833550	25750	25750	25750	25750	0
119	20240521	184600	1241833550	25750	25750	25750	25750	0
120	20240521	184500	1241833550	25750	25750	25750	25750	0
121	20240521	184400	1241833550	25750	25750	25750	25750	0
122	20240521	184300	1241833550	25750	25750	25750	25750	621
123	20240521	184200	1241833550	25750	25750	25750	25750	0
124	20240521	184100	1241833550	25750	25750	25750	25750	0
125	20240521	184000	1241833550	25750	25750	25750	25750	0
126	20240521	183900	1241833550	25750	25750	25750	25750	0
127	20240521	183800	1241833550	25750	25750	25750	25750	0
128	20240521	183700	1241833550	25750	25750	25750	25750	0
129	20240521	183600	1241833550	25750	25750	25750	25750	0
130	20240521	183500	1241833550	25750	25750	25750	25750	0
131	20240521	183400	1241833550	25750	25750	25750	25750	0
132	20240521	183300	1241833550	25750	25750	25750	25750	0
133	20240521	183200	1241833550	25750	25750	25750	25750	0
134	20240521	183100	1241833550	25750	25750	25750	25750	0
135	20240521	183000	1241833550	25750	25750	25750	25750	0
136	20240521	182900	1241833550	25750	25750	25750	25750	0
137	20240521	182800	1241833550	25750	25750	25750	25750	0
138	20240521	182700	1241833550	25750	25750	25750	25750	0
139	20240521	182600	1241833550	25750	25750	25750	25750	0
140	20240521	182500	1241833550	25750	25750	25750	25750	0
141	20240521	182400	1241833550	25750	25750	25750	25750	0
142	20240521	182300	1241833550	25750	25750	25750	25750	0
143	20240521	182200	1241833550	25750	25750	25750	25750	0
144	20240521	182100	1241833550	25750	25750	25750	25750	0
145	20240521	182000	1241833550	25750	25750	25750	25750	0
146	20240521	181900	1241833550	25750	25750	25750	25750	0
147	20240521	181800	1241833550	25750	25750	25750	25750	0
148	20240521	181700	1241833550	25750	25750	25750	25750	0
149	20240521	181600	1241833550	25750	25750	25750	25750	0
150	20240521	181500	1241833550	25750	25750	25750	25750	0
151	20240521	181400	1241833550	25750	25750	25750	25750	0
152	20240521	181300	1241833550	25750	25750	25750	25750	621
153	20240521	181200	1241833550	25750	25750	25750	25750	0
154	20240521	181100	1241833550	25750	25750	25750	25750	0
155	20240521	181000	1241833550	25750	25750	25750	25750	0
156	20240521	180900	1241833550	25750	25750	25750	25750	0
157	20240521	180800	1241833550	25750	25750	25750	25750	0
158	20240521	180700	1241833550	25750	25750	25750	25750	0
159	20240521	180600	1241833550	25750	25750	25750	25750	0
160	20240521	180500	1241833550	25750	25750	25750	25750	0
161	20240521	180400	1241833550	25750	25750	25750	25750	0
162	20240521	180300	1241833550	25750	25750	25750	25750	0
163	20240521	180200	1241833550	25750	25750	25750	25750	0
164	20240521	180100	1241833550	25750	25750	25750	25750	0
165	20240521	180000	1241833550	25750	25750	25750	25750	0
166	20240521	175900	1241833550	25750	25750	25750	25750	0
167	20240521	175800	1241833550	25750	25750	25750	25750	0
168	20240521	175700	1241833550	25750	25750	25750	25750	0
169	20240521	175600	1241833550	25750	25750	25750	25750	0
170	20240521	175500	1241833550	25750	25750	25750	25750	0
171	20240521	175400	1241833550	25750	25750	25750	25750	0
172	20240521	175300	1241833550	25750	25750	25750	25750	0
173	20240521	175200	1241833550	25750	25750	25750	25750	0
174	20240521	175100	1241833550	25750	25750	25750	25750	0
175	20240521	175000	1241833550	25750	25750	25750	25750	0
176	20240521	174900	1241833550	25750	25750	25750	25750	0
177	20240521	174800	1241833550	25750	25750	25750	25750	0
178	20240521	174700	1241833550	25750	25750	25750	25750	0
179	20240521	174600	1241833550	25750	25750	25750	25750	0
180	20240521	174500	1241833550	25750	25750	25750	25750	0
181	20240521	174400	1241833550	25750	25750	25750	25750	0
182	20240521	174300	1241833550	25750	25750	25750	25750	621
183	20240521	174200	1241833550	25750	25750	25750	25750	0
184	20240521	174100	1241833550	25750	25750	25750	25750	0
185	20240521	174000	1241833550	25750	25750	25750	25750	0
186	20240521	173900	1241833550	25750	25750	25750	25750	0
187	20240521	173800	1241833550	25750	25750	25750	25750	0
188	20240521	173700	1241833550	25750	25750	25750	25750	0
189	20240521	173600	1241833550	25750	25750	25750	25750	0
190	20240521	173500	1241833550	25750	25750	25750	25750	0
191	20240521	173400	1241833550	25750	25750	25750	25750	0
192	20240521	173300	1241833550	25750	25750	25750	25750	0
193	20240521	173200	1241833550	25750	25750	25750	25750	0
194	20240521	173100	1241833550	25750	25750	25750	25750	0
195	20240521	173000	1241833550	25750	25750	25750	25750	0
196	20240521	172900	1241833550	25750	25750	25750	25750	0
197	20240521	172800	1241833550	25750	25750	25750	25750	0
198	20240521	172700	1241833550	25750	25750	25750	25750	0
199	20240521	172600	1241833550	25750	25750	25750	25750	0
200	20240521	172500	1241833550	25750	25750	25750	25750	0
201	20240521	172400	1241833550	25750	25750	25750	25750	0
202	20240521	172300	1241833550	25750	25750	25750	25750	0
203	20240521	172200	1241833550	25750	25750	25750	25750	0
204	20240521	172100	1241833550	25750	25750	25750	25750	0
205	20240521	172000	1241833550	25750	25750	25750	25750	0
206	20240521	171900	1241833550	25750	25750	25750	25750	0
207	20240521	171800	1241833550	25750	25750	25750	25750	0
208	20240521	171700	1241833550	25750	25750	25750	25750	0
209	20240521	171600	1241833550	25750	25750	25750	25750	0
210	20240521	171500	1241833550	25750	25750	25750	25750	0
211	20240521	171400	1241833550	25750	25750	25750	25750	0
212	20240521	171300	1241833550	25750	25750	25750	25750	621
213	20240521	171200	1241833550	25750	25750	25750	25750	0
214	20240521	171100	1241833550	25750	25750	25750	25750	0
215	20240521	171000	1241833550	25750	25750	25750	25750	0
216	20240521	170900	1241833550	25750	25750	25750	25750	0
217	20240521	170800	1241833550	25750	25750	25750	25750	0
218	20240521	170700	1241833550	25750	25750	25750	25750	0
219	20240521	170600	1241833550	25750	25750	25750	25750	0
220	20240521	170500	1241833550	25750	25750	25750	25750	0
221	20240521	170400	1241833550	25750	25750	25750	25750	0
222	20240521	170300	1241833550	25750	25750	25750	25750	0
223	20240521	170200	1241833550	25750	25750	25750	25750	0
224	20240521	170100	1241833550	25750	25750	25750	25750	0
225	20240521	170000	1241833550	25750	25750	25750	25750	0
226	20240521	165900	1241833550	25750	25750	25750	25750	0
227	20240521	165800	1241833550	25750	25750	25750	25750	0
228	20240521	165700	1241833550	25750	25750	25750	25750	0
229	20240521	165600	1241833550	25750	25750	25750	25750	0
230	20240521	165500	1241833550	25750	25750	25750	25750	0
231	20240521	165400	1241833550	25750	25750	25750	25750	0
232	20240521	165300	1241833550	25750	25750	25750	25750	0
233	20240521	165200	1241833550	25750	25750	25750	25750	0
234	20240521	165100	1241833550	25750	25750	25750	25750	0
235	20240521	165000	1241833550	25750	25750	25750	25750	0
236	20240521	164900	1241833550	25750	25750	25750	25750	0
237	20240521	164800	1241833550	25750	25750	25750	25750	0
238	20240521	164700	1241833550	25750	25750	25750	25750	0
239	20240521	164600	1241833550	25750	25750	25750	25750	0
240	20240521	164500	1241833550	25750	25750	25750	25750	0
241	20240521	164400	1241833550	25750	25750	25750	25750	0
242	20240521	164300	1241833550	25750	25750	25750	25750	621
243	20240521	164200	1241833550	25750	25750	25750	25750	0
244	20240521	164100	1241833550	25750	25750	25750	25750	0
245	20240521	164000	1241833550	25750	25750	25750	25750	0
246	20240521	163900	1241833550	25750	25750	25750	25750	0
247	20240521	163800	1241833550	25750	25750	25750	25750	0
248	20240521	163700	1241833550	25750	25750	25750	25750	0
249	20240521	163600	1241833550	25750	25750	25750	25750	0
250	20240521	163500	1241833550	25750	25750	25750	25750	0
251	20240521	163400	1241833550	25750	25750	25750	25750	0
252	20240521	163300	1241833550	25750	25750	25750	25750	0
253	20240521	163200	1241833550	25750	25750	25750	25750	0
254	20240521	163100	1241833550	25750	25750	25750	25750	0
255	20240521	163000	1241833550	25750	25750	25750	25750	0
256	20240521	162900	1241833550	25750	25750	25750	25750	0
257	20240521	162800	1241833550	25750	25750	25750	25750	0
258	20240521	162700	1241833550	25750	25750	25750	25750	0
259	20240521	162600	1241833550	25750	25750	25750	25750	0
260	20240521	162500	1241833550	25750	25750	25750	25750	0
261	20240521	162400	1241833550	25750	25750	25750	25750	0
262	20240521	162300	1241833550	25750	25750	25750	25750	0
263	20240521	162200	1241833550	25750	25750	25750	25750	0
264	20240521	162100	1241833550	25750	25750	25750	25750	0
265	20240521	162000	1241833550	25750	25750	25750	25750	0
266	20240521	161900	1241833550	25750	25750	25750	25750	0
267	20240521	161800	1241833550	25750	25750	25750	25750	0
268	20240521	161700	1241833550	25750	25750	25750	25750	0
269	20240521	161600	1241833550	25750	25750	25750	25750	0
270	20240521	161500	1241833550	25750	25750	25750	25750	0
271	20240521	161400	1241833550	25750	25750	25750	25750	0
272	20240521	161300	1241833550	25750	25750	25750	25750	621
273	20240521	161200	1241833550	25750	25750	25750	25750	0
274	20240521	161100	1241833550	25750	25750	25750	25750	0
275	20240521	161000	1241833550	25750	25750	25750	25750	0
276	20240521	160900	1241833550	25750	25750	25750	25750	0
277	20240521	160800	1241833550	25750	25750	25750	25750	0
278	20240521	160700	1241833550	25750	25750	25750	25750	0
279	20240521	160600	1241833550	25750	25750	25750	25750	0
280	20240521	160500	1241833550	25750	25750	25750	25750	0
281	20240521	160400	1241833550	25750	25750	25750	25750	0
282	20240521	160300	1241833550	25750	25750	25750	25750	0
283	20240521	160200	1241833550	25750	25750	25750	25750	0
284	20240521	160100	1241833550	25750	25750	25750	25750	0
285	20240521	160000	1241833550	25750	25750	25750	25750	0
286	20240521	155900	1241833550	25750	25750	25750	25750	0
287	20240521	155800	1241833550	25750	25750	25750	25750	0
288	20240521	155700	1241833550	25750	25750	25750	25750	0
289	20240521	155600	1241833550	25750	25750	25750	25750	0
290	20240521	155500	1241833550	25750	25750	25750	25750	0
291	20240521	155400	1241833550	25750	25750	25750	25750	0
292	20240521	155300	1241833550	25750	25750	25750	25750	0
293	20240521	155200	1241833550	25750	25750	25750	25750	0
294	20240521	155100	1241833550	25750	25750	25750	25750	0
295	20240521	155000	1241833550	25750	25750	25750	25750	0
296	20240521	154900	1241833550	25750	25750	25750	25750	0
297	20240521	154800	1241833550	25750	25750	25750	25750	0
298	20240521	154700	1241833550	25750	25750	25750	25750	0
299	20240521	154600	1241833550	25750	25750	25750	25750	0
300	20240521	154500	1241833550	25750	25750	25750	25750	0
301	20240521	154400	1241833550	25750	25750	25750	25750	0
302	20240521	154300	1241833550	25750	25750	25750	25750	621
303	20240521	154200	1241833550	25750	25750	25750	25750	0
304	20240521	154100	1241833550	25750	25750	25750	25750	0
305	20240521	154000	1241833550	25750	25750	25750	25750	0
306	20240521	153900	1241833550	25750	25750	25750	25750	0
307	20240521	153800	1241833550	25750	25750	25750	25750	0
308	20240521	153700	1241833550	25750	25750	25750	25750	0
309	20240521	153600	1241833550	25750	25750	25750	25750	0
310	20240521	153500	1241833550	25750	25750	25750	25750	0
311	20240521	153400	1241833550	25750	25750	25750	25750	0
312	20240521	153300	1241833550	25750	25750	25750	25750	0
313	20240521	153200	1241833550	25750	25750	25750	25750	0
314	20240521	153100	1241833550	25750	25750	25750	25750	0
315	20240521	153000	1241833550	25750	25750	25750	25750	621
316	20240521	152900	1225842800	25800	25800	25800	25800	0
317	20240521	152800	1225842800	25800	25800	25800	25800	0
318	20240521	152700	1225842800	25800	25800	25800	25800	0
319	20240521	152600	1225842800	25800	25800	25800	25800	0
320	20240521	152500	1225842800	25800	25800	25800	25800	0
321	20240521	152400	1225842800	25800	25800	25800	25800	0
322	20240521	152300	1225842800	25800	25800	25800	25800	0
323	20240521	152200	1225842800	25800	25800	25800	25800	0
324	20240521	152100	1225842800	25800	25800	25800	25800	0
325	20240521	152000	1225842800	25800	25800	25800	25800	0
326	20240521	151900	1225842800	25800	25800	25800	25800	57
327	20240521	151800	1224372200	25800	25750	25800	25750	17
328	20240521	151700	1223934100	25700	25800	25800	25700	82
329	20240521	151600	1221825300	25800	25800	25800	25800	0
330	20240521	151500	1221825300	25800	25700	25800	25700	6
331	20240521	151400	1221670600	25700	25800	25800	25700	22
332	20240521	151300	1221104300	25700	25800	25800	25700	23
333	20240521	151200	1220512300	25800	25800	25800	25800	2
334	20240521	151100	1220460700	25650	25650	25800	25650	23
335	20240521	151000	1219870000	25800	25650	25800	25650	14
336	20240521	150900	1219510750	25800	25700	25800	25650	57
337	20240521	150800	1218045100	25800	25700	25800	25700	135
338	20240521	150700	1214575100	25800	25700	25800	25700	25
339	20240521	150600	1213931700	25800	25700	25800	25700	18
340	20240521	150500	1213468600	25800	25700	25800	25700	15
341	20240521	150400	1213082100	25700	25800	25800	25700	18
342	20240521	150300	1212619000	25800	25700	25800	25700	17
343	20240521	150200	1212181600	25800	25800	25800	25800	5
344	20240521	150100	1212052600	25700	25750	25800	25700	31
345	20240521	150000	1211254800	25700	25700	25700	25700	250
346	20240521	145900	1204829800	25700	25700	25700	25700	12
347	20240521	145800	1204521400	25700	25750	25750	25700	20
348	20240521	145700	1204007150	25750	25750	25750	25700	120
349	20240521	145600	1200917800	25750	25700	25750	25700	26
350	20240521	145500	1200249350	25750	25650	25750	25650	93
351	20240521	145400	1197859000	25650	25650	25650	25650	17
352	20240521	145300	1197422950	25700	25650	25700	25650	55
353	20240521	145200	1196010100	25650	25650	25650	25650	0
354	20240521	145100	1196010100	25650	25750	25750	25650	836
355	20240521	145000	1174522200	25750	25750	25750	25750	13
356	20240521	144900	1174187450	25800	25700	25800	25700	95
357	20240521	144800	1171741700	25750	25650	25750	25650	10
358	20240521	144700	1171484700	25750	25750	25750	25650	21
359	20240521	144600	1170945150	25700	25750	25750	25650	115
360	20240521	144500	1167985700	25750	25750	25750	25750	0
361	20240521	144400	1167985700	25750	25750	25750	25650	25
362	20240521	144300	1167343250	25750	25650	25750	25650	17
363	20240521	144200	1166906700	25750	25750	25750	25750	5
364	20240521	144100	1166777950	25650	25650	25650	25650	12
365	20240521	144000	1166470150	25750	25750	25750	25650	27
366	20240521	143900	1165776100	25750	25650	25750	25650	69
367	20240521	143800	1164000750	25750	25750	25750	25750	5
368	20240521	143700	1163872000	25650	25750	25750	25650	21
369	20240521	143600	1163332350	25750	25700	25750	25700	20
370	20240521	143500	1162818150	25750	25750	25750	25750	0
371	20240521	143400	1162818150	25750	25650	25750	25650	166
372	20240521	143300	1158559750	25750	25700	25750	25650	531
373	20240521	143200	1144913700	25750	25750	25750	25750	1
374	20240521	143100	1144887950	25700	25700	25750	25700	51
375	20240521	143000	1143577200	25700	25700	25700	25700	14
376	20240521	142900	1143217400	25750	25650	25750	25650	18
377	20240521	142800	1142755050	25750	25750	25750	25750	159
378	20240521	142700	1138660800	25700	25700	25700	25700	345
379	20240521	142600	1129794300	25700	25700	25700	25650	580
380	20240521	142500	1114903650	25750	25750	25750	25750	3
381	20240521	142400	1114826400	25700	25700	25700	25700	637
382	20240521	142300	1098455500	25700	25700	25700	25700	12
383	20240521	142200	1098147100	25700	25700	25700	25700	0
384	20240521	142100	1098147100	25700	25700	25700	25700	19
385	20240521	142000	1097658800	25700	25700	25700	25700	152
386	20240521	141900	1093752400	25700	25700	25700	25700	14
387	20240521	141800	1093392600	25750	25750	25750	25750	57
388	20240521	141700	1091924850	25750	25800	25800	25750	12
389	20240521	141600	1091615800	25750	25700	25800	25700	23
390	20240521	141500	1091024150	25800	25800	25800	25800	0
391	20240521	141400	1091024150	25800	25750	25800	25700	55
392	20240521	141300	1089608450	25800	25750	25800	25750	37
393	20240521	141200	1088655300	25800	25750	25800	25750	102
394	20240521	141100	1086024000	25750	25700	25750	25650	238
395	20240521	141000	1079904700	25650	25650	25650	25650	14
396	20240521	140900	1079545600	25700	25700	25700	25700	1
397	20240521	140800	1079519900	25650	25700	25700	25650	12
398	20240521	140700	1079212050	25600	25700	25700	25600	15
399	20240521	140600	1078827950	25600	25600	25600	25600	47
400	20240521	140500	1077624750	25650	25650	25650	25650	87
401	20240521	140400	1075393200	25600	25600	25600	25600	63
402	20240521	140300	1073780400	25600	25550	25600	25550	17
403	20240521	140200	1073345800	25600	25600	25600	25600	5
404	20240521	140100	1073217800	25550	25550	25550	25550	12
405	20240521	140000	1072911200	25600	25550	25600	25550	25
406	20240521	135900	1072271850	25600	25600	25600	25600	3
407	20240521	135800	1072195050	25550	25600	25600	25550	23
408	20240521	135700	1071606900	25600	25550	25600	25550	17
409	20240521	135600	1071172300	25550	25550	25600	25550	18
410	20240521	135500	1070712350	25550	25550	25550	25550	0
411	20240521	135400	1070712350	25550	25550	25550	25550	17
412	20240521	135300	1070278000	25550	25550	25550	25550	18
413	20240521	135200	1069818100	25550	25550	25550	25550	0
414	20240521	135100	1069818100	25550	25550	25550	25550	12
415	20240521	135000	1069511500	25550	25550	25550	25550	18
416	20240521	134900	1069051600	25600	25600	25600	25600	23
417	20240521	134800	1068462800	25500	25500	25500	25500	12
418	20240521	134700	1068156800	25600	25600	25600	25500	18
419	20240521	134600	1067697600	25500	25500	25600	25500	44
420	20240521	134500	1066575500	25550	25550	25550	25550	2
421	20240521	134400	1066524400	25500	25500	25500	25500	13
422	20240521	134300	1066192900	25600	25550	25600	25500	214
423	20240521	134200	1060733250	25600	25600	25600	25600	1
424	20240521	134100	1060707650	25550	25600	25600	25550	114
425	20240521	134000	1057789850	25550	25600	25600	25550	15
426	20240521	133900	1057406500	25550	25550	25550	25550	0
427	20240521	133800	1057406500	25550	25550	25550	25550	18
428	20240521	133700	1056946600	25550	25550	25550	25550	12
429	20240521	133600	1056640000	25550	25550	25550	25550	33
430	20240521	133500	1055796850	25600	25550	25600	25550	2
431	20240521	133400	1055745700	25550	25550	25550	25550	12
432	20240521	133300	1055439100	25550	25550	25550	25550	15
433	20240521	133200	1055055850	25550	25600	25600	25550	4
434	20240521	133100	1054953500	25500	25500	25500	25500	25
435	20240521	133000	1054316000	25600	25550	25600	25500	155
436	20240521	132900	1050355850	25550	25550	25550	25550	271
437	20240521	132800	1043431800	25500	25550	25650	25500	80
438	20240521	132700	1041387900	25500	25550	25550	25500	16
439	20240521	132600	1040979800	25550	25550	25550	25550	751
440	20240521	132500	1021791750	25650	25600	25650	25600	30
441	20240521	132400	1021023700	25500	25550	25550	25500	420
442	20240521	132300	1010293400	25550	25550	25650	25550	20
443	20240521	132200	1009782300	25650	25550	25650	25550	394
444	20240521	132100	999701900	25550	25600	25600	25550	32
445	20240521	132000	998884150	25600	25550	25600	25550	12
446	20240521	131900	998577500	25650	25650	25650	25650	1
447	20240521	131800	998551850	25550	25550	25550	25550	14
448	20240521	131700	998194150	25550	25550	25550	25550	11
449	20240521	131600	997913100	25650	25550	25650	25550	142
450	20240521	131500	994278750	25650	25550	25650	25550	21
451	20240521	131400	993740200	25550	25650	25650	25550	12
452	20240521	131300	993433500	25550	25550	25550	25550	53
453	20240521	131200	992079350	25650	25650	25650	25650	0
454	20240521	131100	992079350	25650	25600	25650	25500	5039
455	20240521	131000	863499600	25600	25650	25650	25600	212
456	20240521	130900	858063350	25650	25650	25650	25650	15
457	20240521	130800	857678600	25600	25650	25700	25600	41
458	20240521	130700	856627200	25600	25650	25650	25600	27
459	20240521	130600	855935300	25650	25600	25650	25600	560
460	20240521	130500	841594400	25650	25650	25650	25650	150
461	20240521	130400	837746900	25600	25650	25650	25600	72
462	20240521	130300	835900150	25700	25650	25700	25650	23
463	20240521	130200	835309600	25700	25650	25700	25650	33
464	20240521	130100	834463000	25650	25700	25700	25600	517
465	20240521	130000	821223700	25700	25650	25700	25650	27
466	20240521	125900	820531000	25700	25700	25700	25700	0
467	20240521	125800	820531000	25700	25650	25700	25650	20
468	20240521	125700	820017950	25650	25650	25650	25650	11
469	20240521	125600	819735800	25650	25650	25650	25650	19
470	20240521	125500	819248450	25650	25650	25650	25650	1
471	20240521	125400	819222800	25650	25750	25750	25650	18
472	20240521	125300	818761000	25650	25650	25650	25650	27
473	20240521	125200	818068450	25750	25750	25750	25750	1
474	20240521	125100	818042700	25650	25650	25650	25650	31
475	20240521	125000	817247550	25650	25650	25650	25650	13
476	20240521	124900	816914100	25650	25750	25750	25650	6
477	20240521	124800	816760100	25650	25650	25650	25650	12
478	20240521	124700	816452300	25650	25650	25650	25650	16
479	20240521	124600	816041900	25650	25650	25650	25650	5
480	20240521	124500	815913650	25650	25650	25650	25650	13
481	20240521	124400	815580200	25650	25650	25650	25650	18
482	20240521	124300	815118500	25650	25650	25650	25650	512
483	20240521	124200	801985700	25650	25650	25650	25650	4
484	20240521	124100	801883100	25800	25650	25800	25650	41
485	20240521	124000	800830200	25650	25650	25650	25650	12
486	20240521	123900	800522400	25700	25650	25700	25650	237
487	20240521	123800	794431750	25800	25650	25800	25650	14
488	20240521	123700	794072500	25650	25650	25650	25650	17
489	20240521	123600	793636450	25650	25650	25650	25650	0
490	20240521	123500	793636450	25650	25650	25650	25650	18
491	20240521	123400	793174750	25800	25600	25800	25600	137
492	20240521	123300	789660750	25700	25650	25700	25600	5803
493	20240521	123200	640814350	25600	25650	25650	25600	868
494	20240521	123100	618550200	25650	25650	25650	25650	13
495	20240521	123000	618216750	25650	25700	25700	25650	395
496	20240521	122900	608065500	25700	25650	25700	25650	252
497	20240521	122800	601589300	25650	25650	25650	25650	12
498	20240521	122700	601281500	25700	25700	25750	25700	1066
499	20240521	122600	573885050	25750	25800	25800	25750	151
500	20240521	122500	569996750	25700	25700	25700	25700	19
501	20240521	122400	569508450	25750	25750	25750	25750	426
502	20240521	122300	558538950	25750	25750	25750	25750	17
503	20240521	122200	558101200	25750	25750	25750	25750	5
504	20240521	122100	557972450	25750	25750	25750	25750	12
505	20240521	122000	557663450	25750	25750	25800	25750	117
506	20240521	121900	554645700	25750	25750	25750	25750	50
507	20240521	121800	553358200	25750	25650	25750	25650	130
508	20240521	121700	550012400	25650	25650	25650	25650	11
509	20240521	121600	549730250	25650	25750	25750	25650	6
510	20240521	121500	549576250	25650	25650	25650	25650	17
511	20240521	121400	549140200	25650	25750	25750	25650	14
512	20240521	121300	548780900	25650	25650	25650	25650	21
513	20240521	121200	548242250	25750	25700	25750	25700	27
514	20240521	121100	547547100	25650	25650	25700	25650	22
515	20240521	121000	546982700	25650	25700	25700	25650	19
516	20240521	120900	546495300	25600	25600	25600	25600	0
517	20240521	120800	546495300	25600	25700	25700	25600	120
518	20240521	120700	543413200	25650	25650	25650	25650	103
519	20240521	120600	540771250	25650	25650	25650	25650	4
520	20240521	120500	540668650	25650	25650	25650	25650	11
521	20240521	120400	540386500	25650	25650	25650	25650	19
522	20240521	120300	539899150	25650	25600	25650	25600	39
523	20240521	120200	538899350	25600	25600	25600	25600	0
524	20240521	120100	538899350	25600	25650	25650	25600	140
525	20240521	120000	535310350	25650	25650	25650	25650	213
526	20240521	115900	529846900	25650	25700	25700	25650	9
527	20240521	115800	529615850	25650	25650	25650	25650	18
528	20240521	115700	529154150	25650	25650	25650	25650	11
529	20240521	115600	528872000	25650	25650	25650	25650	5
530	20240521	115500	528743750	25650	25650	25650	25650	14
531	20240521	115400	528384650	25650	25650	25650	25650	15
532	20240521	115300	527999900	25600	25600	25600	25600	13
533	20240521	115200	527667100	25600	25750	25750	25600	6
534	20240521	115100	527513350	25600	25600	25600	25600	17
535	20240521	115000	527078150	25700	25600	25700	25600	147
536	20240521	114900	523301650	25600	25600	25600	25600	4
537	20240521	114800	523199250	25600	25700	25700	25600	12
538	20240521	114700	522891950	25600	25650	25650	25600	119
539	20240521	114600	519840500	25650	25600	25650	25600	136
540	20240521	114500	516352350	25600	25600	25600	25600	25
541	20240521	114400	515712350	25650	25650	25650	25650	12
542	20240521	114300	515404550	25600	25600	25600	25600	11
543	20240521	114200	515122950	25600	25650	25700	25600	172
544	20240521	114100	510706900	25700	25600	25700	25600	14
545	20240521	114000	510348400	25600	25600	25600	25600	53
546	20240521	113900	508991600	25600	25600	25600	25600	5
547	20240521	113800	508863600	25600	25600	25600	25600	44
548	20240521	113700	507737200	25600	25600	25600	25600	26
549	20240521	113600	507071600	25600	25600	25600	25600	0
550	20240521	113500	507071600	25600	25600	25600	25600	18
551	20240521	113400	506610800	25600	25600	25600	25600	12
552	20240521	113300	506303600	25600	25600	25750	25600	18
553	20240521	113200	505842650	25600	25600	25600	25600	4
554	20240521	113100	505740250	25600	25600	25600	25600	162
555	20240521	113000	501593050	25600	25600	25600	25600	18
556	20240521	112900	501132250	25600	25600	25600	25600	8
557	20240521	112800	500927450	25600	25600	25600	25600	17
558	20240521	112700	500492250	25600	25600	25600	25600	17
559	20240521	112600	500057050	25600	25600	25600	25600	0
560	20240521	112500	500057050	25600	25600	25600	25600	18
561	20240521	112400	499596250	25600	25600	25600	25600	39
562	20240521	112300	498597850	25600	25600	25600	25600	16
563	20240521	112200	498188250	25650	25650	25650	25650	11
564	20240521	112100	497906100	25600	25600	25600	25600	18
565	20240521	112000	497445300	25600	25650	25650	25600	1339
566	20240521	111900	463135000	25650	25650	25650	25650	0
567	20240521	111800	463135000	25650	25650	25650	25650	17
568	20240521	111700	462698950	25650	25650	25650	25650	17
569	20240521	111600	462262900	25650	25650	25650	25650	5
570	20240521	111500	462134650	25650	25650	25650	25650	23
571	20240521	111400	461544700	25650	25650	25650	25650	12
572	20240521	111300	461236900	25750	25600	25750	25600	30
573	20240521	111200	460465300	25600	25600	25600	25600	19
574	20240521	111100	459978900	25600	25600	25600	25600	18
575	20240521	111000	459518100	25750	25750	25750	25600	15
576	20240521	110900	459133800	25600	25600	25600	25600	4
577	20240521	110800	459031400	25750	25650	25750	25650	21
578	20240521	110700	458492350	25750	25650	25750	25650	14
579	20240521	110600	458133150	25750	25600	25750	25600	6
580	20240521	110500	457979400	25750	25600	25750	25600	12
581	20240521	110400	457672050	25750	25600	25750	25600	18
582	20240521	110300	457211100	25750	25600	25750	25600	6
583	20240521	110200	457057350	25600	25600	25750	25600	34
584	20240521	110100	456186800	25800	25650	25800	25600	655
585	20240521	110000	439411550	25800	25700	25800	25600	325
586	20240521	105900	431066500	25700	25700	25700	25650	1470
587	20240521	105800	393358350	25650	25700	25700	25650	31
588	20240521	105700	392562650	25650	25700	25700	25650	144
589	20240521	105600	388862200	25800	25700	25800	25700	40
590	20240521	105500	387831300	25750	25700	25750	25700	15
591	20240521	105400	387445750	25700	25700	25700	25700	16
592	20240521	105300	387034550	25750	25750	25750	25750	184
593	20240521	105200	382296550	25750	25750	25750	25750	18
594	20240521	105100	381833050	25750	25750	25750	25750	11
595	20240521	105000	381549800	25750	25750	25750	25750	19
596	20240521	104900	381060550	25750	25750	25750	25750	5
597	20240521	104800	380931800	25700	25700	25700	25700	11
598	20240521	104700	380649100	25700	25700	25700	25700	129
599	20240521	104600	377333800	25800	25800	25800	25800	1
600	20240521	104500	377308000	25700	25750	25800	25700	49
601	20240521	104400	376046800	25800	25800	25800	25750	122
602	20240521	104300	372905150	25750	25850	25850	25750	595
603	20240521	104200	357554350	25800	25850	25850	25800	17
604	20240521	104100	357115650	25800	25800	25800	25800	17
605	20240521	104000	356677050	25850	25850	25850	25800	58
606	20240521	103900	355178000	25850	25850	25850	25850	0
607	20240521	103800	355178000	25850	25850	25850	25850	18
608	20240521	103700	354712700	25850	25850	25850	25850	16
609	20240521	103600	354299100	25850	25850	25850	25850	42
610	20240521	103500	353213400	25850	25850	25850	25850	19
611	20240521	103400	352722250	25950	25850	25950	25850	12
612	20240521	103300	352411950	25950	25900	26000	25850	65
613	20240521	103200	350729450	25900	25900	25900	25850	34
614	20240521	103100	349849700	25950	25900	25950	25900	13
615	20240521	103000	349512950	25950	25950	25950	25900	12
616	20240521	102900	349201750	26000	26000	26000	26000	85
617	20240521	102800	346991750	26000	25900	26000	25900	6
618	20240521	102700	346836250	26000	26000	26000	25900	7
619	20240521	102600	346654750	25900	26000	26000	25900	10
620	20240521	102500	346395250	26000	25900	26000	25900	5
621	20240521	102400	346265650	26000	26000	26000	26000	2
622	20240521	102300	346213650	26000	25900	26000	25900	31
623	20240521	102200	345408150	25950	25950	25950	25950	0
624	20240521	102100	345408150	25950	26000	26000	25850	12
625	20240521	102000	345097150	26000	25900	26000	25850	2364
626	20240521	101900	283866200	25750	25750	25750	25750	4
627	20240521	101800	283763200	25900	25800	25900	25700	366
628	20240521	101700	274293600	25800	25700	25800	25700	78
629	20240521	101600	272281700	25800	25800	25800	25700	41
630	20240521	101500	271226000	25800	25750	25800	25750	14
631	20240521	101400	270865150	25800	25750	25800	25750	6
632	20240521	101300	270710600	25800	25750	25800	25750	67
633	20240521	101200	268984900	25800	25800	25800	25800	2
634	20240521	101100	268933300	25800	25750	25800	25750	13
635	20240521	101000	268598100	25800	25800	25800	25800	9
636	20240521	100900	268365900	25750	25800	25800	25750	13
637	20240521	100800	268030750	25800	25800	25800	25800	1
638	20240521	100700	268004950	25750	25750	25750	25750	21
639	20240521	100600	267464200	25750	25750	25750	25750	0
640	20240521	100500	267464200	25750	25700	25750	25700	6
641	20240521	100400	267309900	25750	25750	25750	25750	8
642	20240521	100300	267103900	25700	25700	25750	25700	117
643	20240521	100200	264096950	25750	25750	25750	25750	4
644	20240521	100100	263993950	25700	25750	25800	25700	134
645	20240521	100000	260543650	25750	25750	25750	25750	7
646	20240521	095900	260363400	25800	25750	25800	25750	40
647	20240521	095800	259333250	25800	25800	25800	25800	1
648	20240521	095700	259307450	25800	25800	25800	25800	6
649	20240521	095600	259152650	25750	25800	25800	25750	44
650	20240521	095500	258019550	25750	25750	25750	25750	0
651	20240521	095400	258019550	25750	25800	25800	25750	30
652	20240521	095300	257245850	25800	25750	25800	25750	51
653	20240521	095200	255932550	25800	25800	25800	25800	112
654	20240521	095100	253042950	25800	25800	25800	25800	10
655	20240521	095000	252784950	25800	25800	25800	25800	0
656	20240521	094900	252784950	25800	25800	25900	25800	1443
657	20240521	094800	215532550	25700	25700	25800	25700	1252
658	20240521	094700	183342800	25800	25800	25800	25800	1
659	20240521	094600	183317000	25700	25800	25800	25700	60
660	20240521	094500	181772150	25800	25750	25800	25700	6
661	20240521	094400	181617800	25800	25800	25800	25800	1
662	20240521	094300	181592000	25750	25750	25750	25750	9
663	20240521	094200	181360250	25800	25700	25800	25700	6
664	20240521	094100	181205950	25700	25750	25750	25700	38
665	20240521	094000	180228450	25700	25700	25850	25700	408
666	20240521	093900	169742700	25850	25700	25850	25700	6
667	20240521	093800	169588350	25850	25850	25850	25700	1072
668	20240521	093700	142018600	25750	25800	25800	25750	447
669	20240521	093600	130492050	25850	25850	25850	25800	70
670	20240521	093500	128685550	25850	25850	25850	25800	129
671	20240521	093400	125351300	25850	25850	25850	25850	0
672	20240521	093300	125351300	25850	25850	25850	25850	6
673	20240521	093200	125196200	25900	25900	25900	25900	10
674	20240521	093100	124937200	25900	25900	25900	25900	0
675	20240521	093000	124937200	25900	25750	25900	25750	94
676	20240521	092900	122508500	25800	25800	25800	25800	5
677	20240521	092800	122379500	25850	25800	25850	25700	1003
678	20240521	092700	96556300	25900	25800	25900	25800	15
679	20240521	092600	96169200	25800	25800	25800	25750	101
680	20240521	092500	93563600	25800	25900	25900	25800	68
681	20240521	092400	91804000	25900	25900	25900	25800	7
682	20240521	092300	91623200	25800	25900	25900	25800	108
683	20240521	092200	88836600	25800	25850	25900	25800	7
684	20240521	092100	88655750	25900	25800	25900	25800	436
685	20240521	092000	77406750	25850	25850	25850	25850	94
686	20240521	091900	74976850	25850	25900	25900	25850	18
687	20240521	091800	74511150	25850	25850	25850	25850	48
688	20240521	091700	73270350	25900	25900	25900	25850	20
689	20240521	091600	72752700	25850	25850	25850	25850	10
690	20240521	091500	72494200	25850	25850	25850	25850	21
691	20240521	091400	71951350	25850	25850	25850	25800	43
692	20240521	091300	70839850	25850	25850	25850	25850	14
693	20240521	091200	70477950	25800	25850	25900	25800	177
694	20240521	091100	65910050	25850	25900	25900	25850	37
695	20240521	091000	64952650	26000	26000	26000	26000	0
696	20240521	090900	64952650	26000	26000	26000	26000	5
697	20240521	090800	64822650	25850	25900	25900	25850	519
698	20240521	090700	51406150	25900	25850	25900	25850	132
699	20240521	090600	47987750	25900	25950	26000	25850	1136
700	20240521	090500	18550100	25950	26000	26000	25950	76
701	20240521	090400	16574350	26050	26100	26100	26050	11
702	20240521	090300	16287650	26000	26000	26000	26000	153
703	20240521	090200	12309650	26000	26000	26000	26000	49
704	20240521	090100	11035650	26150	25950	26150	25950	6
705	20240521	090000	10879750	25950	25900	26050	25900	420