KissMeData/282880/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	205500	416354400	21850	21850	21850	21850	354
3	20240523	205400	416354400	21850	21850	21850	21850	0
4	20240523	205300	416354400	21850	21850	21850	21850	0
5	20240523	205200	416354400	21850	21850	21850	21850	0
6	20240523	205100	416354400	21850	21850	21850	21850	0
7	20240523	205000	416354400	21850	21850	21850	21850	0
8	20240523	204900	416354400	21850	21850	21850	21850	0
9	20240523	204800	416354400	21850	21850	21850	21850	0
10	20240523	204700	416354400	21850	21850	21850	21850	0
11	20240523	204600	416354400	21850	21850	21850	21850	0
12	20240523	204500	416354400	21850	21850	21850	21850	0
13	20240523	204400	416354400	21850	21850	21850	21850	0
14	20240523	204300	416354400	21850	21850	21850	21850	0
15	20240523	204200	416354400	21850	21850	21850	21850	0
16	20240523	204100	416354400	21850	21850	21850	21850	0
17	20240523	204000	416354400	21850	21850	21850	21850	0
18	20240523	203900	416354400	21850	21850	21850	21850	0
19	20240523	203800	416354400	21850	21850	21850	21850	0
20	20240523	203700	416354400	21850	21850	21850	21850	0
21	20240523	203600	416354400	21850	21850	21850	21850	0
22	20240523	203500	416354400	21850	21850	21850	21850	0
23	20240523	203400	416354400	21850	21850	21850	21850	0
24	20240523	203300	416354400	21850	21850	21850	21850	0
25	20240523	203200	416354400	21850	21850	21850	21850	0
26	20240523	203100	416354400	21850	21850	21850	21850	0
27	20240523	203000	416354400	21850	21850	21850	21850	0
28	20240523	202900	416354400	21850	21850	21850	21850	0
29	20240523	202800	416354400	21850	21850	21850	21850	0
30	20240523	202700	416354400	21850	21850	21850	21850	0
31	20240523	202600	416354400	21850	21850	21850	21850	0
32	20240523	202500	416354400	21850	21850	21850	21850	354
33	20240523	202400	416354400	21850	21850	21850	21850	0
34	20240523	202300	416354400	21850	21850	21850	21850	0
35	20240523	202200	416354400	21850	21850	21850	21850	0
36	20240523	202100	416354400	21850	21850	21850	21850	0
37	20240523	202000	416354400	21850	21850	21850	21850	0
38	20240523	201900	416354400	21850	21850	21850	21850	0
39	20240523	201800	416354400	21850	21850	21850	21850	0
40	20240523	201700	416354400	21850	21850	21850	21850	0
41	20240523	201600	416354400	21850	21850	21850	21850	0
42	20240523	201500	416354400	21850	21850	21850	21850	0
43	20240523	201400	416354400	21850	21850	21850	21850	0
44	20240523	201300	416354400	21850	21850	21850	21850	0
45	20240523	201200	416354400	21850	21850	21850	21850	0
46	20240523	201100	416354400	21850	21850	21850	21850	0
47	20240523	201000	416354400	21850	21850	21850	21850	0
48	20240523	200900	416354400	21850	21850	21850	21850	0
49	20240523	200800	416354400	21850	21850	21850	21850	0
50	20240523	200700	416354400	21850	21850	21850	21850	0
51	20240523	200600	416354400	21850	21850	21850	21850	0
52	20240523	200500	416354400	21850	21850	21850	21850	0
53	20240523	200400	416354400	21850	21850	21850	21850	0
54	20240523	200300	416354400	21850	21850	21850	21850	0
55	20240523	200200	416354400	21850	21850	21850	21850	0
56	20240523	200100	416354400	21850	21850	21850	21850	0
57	20240523	200000	416354400	21850	21850	21850	21850	0
58	20240523	195900	416354400	21850	21850	21850	21850	0
59	20240523	195800	416354400	21850	21850	21850	21850	0
60	20240523	195700	416354400	21850	21850	21850	21850	0
61	20240523	195600	416354400	21850	21850	21850	21850	0
62	20240523	195500	416354400	21850	21850	21850	21850	354
63	20240523	195400	416354400	21850	21850	21850	21850	0
64	20240523	195300	416354400	21850	21850	21850	21850	0
65	20240523	195200	416354400	21850	21850	21850	21850	0
66	20240523	195100	416354400	21850	21850	21850	21850	0
67	20240523	195000	416354400	21850	21850	21850	21850	0
68	20240523	194900	416354400	21850	21850	21850	21850	0
69	20240523	194800	416354400	21850	21850	21850	21850	0
70	20240523	194700	416354400	21850	21850	21850	21850	0
71	20240523	194600	416354400	21850	21850	21850	21850	0
72	20240523	194500	416354400	21850	21850	21850	21850	0
73	20240523	194400	416354400	21850	21850	21850	21850	0
74	20240523	194300	416354400	21850	21850	21850	21850	0
75	20240523	194200	416354400	21850	21850	21850	21850	0
76	20240523	194100	416354400	21850	21850	21850	21850	0
77	20240523	194000	416354400	21850	21850	21850	21850	0
78	20240523	193900	416354400	21850	21850	21850	21850	0
79	20240523	193800	416354400	21850	21850	21850	21850	0
80	20240523	193700	416354400	21850	21850	21850	21850	0
81	20240523	193600	416354400	21850	21850	21850	21850	0
82	20240523	193500	416354400	21850	21850	21850	21850	0
83	20240523	193400	416354400	21850	21850	21850	21850	0
84	20240523	193300	416354400	21850	21850	21850	21850	0
85	20240523	193200	416354400	21850	21850	21850	21850	0
86	20240523	193100	416354400	21850	21850	21850	21850	0
87	20240523	193000	416354400	21850	21850	21850	21850	0
88	20240523	192900	416354400	21850	21850	21850	21850	0
89	20240523	192800	416354400	21850	21850	21850	21850	0
90	20240523	192700	416354400	21850	21850	21850	21850	0
91	20240523	192600	416354400	21850	21850	21850	21850	0
92	20240523	192500	416354400	21850	21850	21850	21850	354
93	20240523	192400	416354400	21850	21850	21850	21850	0
94	20240523	192300	416354400	21850	21850	21850	21850	0
95	20240523	192200	416354400	21850	21850	21850	21850	0
96	20240523	192100	416354400	21850	21850	21850	21850	0
97	20240523	192000	416354400	21850	21850	21850	21850	0
98	20240523	191900	416354400	21850	21850	21850	21850	0
99	20240523	191800	416354400	21850	21850	21850	21850	0
100	20240523	191700	416354400	21850	21850	21850	21850	0
101	20240523	191600	416354400	21850	21850	21850	21850	0
102	20240523	191500	416354400	21850	21850	21850	21850	0
103	20240523	191400	416354400	21850	21850	21850	21850	0
104	20240523	191300	416354400	21850	21850	21850	21850	0
105	20240523	191200	416354400	21850	21850	21850	21850	0
106	20240523	191100	416354400	21850	21850	21850	21850	0
107	20240523	191000	416354400	21850	21850	21850	21850	0
108	20240523	190900	416354400	21850	21850	21850	21850	0
109	20240523	190800	416354400	21850	21850	21850	21850	0
110	20240523	190700	416354400	21850	21850	21850	21850	0
111	20240523	190600	416354400	21850	21850	21850	21850	0
112	20240523	190500	416354400	21850	21850	21850	21850	0
113	20240523	190400	416354400	21850	21850	21850	21850	0
114	20240523	190300	416354400	21850	21850	21850	21850	0
115	20240523	190200	416354400	21850	21850	21850	21850	0
116	20240523	190100	416354400	21850	21850	21850	21850	0
117	20240523	190000	416354400	21850	21850	21850	21850	0
118	20240523	185900	416354400	21850	21850	21850	21850	0
119	20240523	185800	416354400	21850	21850	21850	21850	0
120	20240523	185700	416354400	21850	21850	21850	21850	0
121	20240523	185600	416354400	21850	21850	21850	21850	0
122	20240523	185500	416354400	21850	21850	21850	21850	354
123	20240523	185400	416354400	21850	21850	21850	21850	0
124	20240523	185300	416354400	21850	21850	21850	21850	0
125	20240523	185200	416354400	21850	21850	21850	21850	0
126	20240523	185100	416354400	21850	21850	21850	21850	0
127	20240523	185000	416354400	21850	21850	21850	21850	0
128	20240523	184900	416354400	21850	21850	21850	21850	0
129	20240523	184800	416354400	21850	21850	21850	21850	0
130	20240523	184700	416354400	21850	21850	21850	21850	0
131	20240523	184600	416354400	21850	21850	21850	21850	0
132	20240523	184500	416354400	21850	21850	21850	21850	0
133	20240523	184400	416354400	21850	21850	21850	21850	0
134	20240523	184300	416354400	21850	21850	21850	21850	0
135	20240523	184200	416354400	21850	21850	21850	21850	0
136	20240523	184100	416354400	21850	21850	21850	21850	0
137	20240523	184000	416354400	21850	21850	21850	21850	0
138	20240523	183900	416354400	21850	21850	21850	21850	0
139	20240523	183800	416354400	21850	21850	21850	21850	0
140	20240523	183700	416354400	21850	21850	21850	21850	0
141	20240523	183600	416354400	21850	21850	21850	21850	0
142	20240523	183500	416354400	21850	21850	21850	21850	0
143	20240523	183400	416354400	21850	21850	21850	21850	0
144	20240523	183300	416354400	21850	21850	21850	21850	0
145	20240523	183200	416354400	21850	21850	21850	21850	0
146	20240523	183100	416354400	21850	21850	21850	21850	0
147	20240523	183000	416354400	21850	21850	21850	21850	0
148	20240523	182900	416354400	21850	21850	21850	21850	0
149	20240523	182800	416354400	21850	21850	21850	21850	0
150	20240523	182700	416354400	21850	21850	21850	21850	0
151	20240523	182600	416354400	21850	21850	21850	21850	0
152	20240523	182500	416354400	21850	21850	21850	21850	354
153	20240523	182400	416354400	21850	21850	21850	21850	0
154	20240523	182300	416354400	21850	21850	21850	21850	0
155	20240523	182200	416354400	21850	21850	21850	21850	0
156	20240523	182100	416354400	21850	21850	21850	21850	0
157	20240523	182000	416354400	21850	21850	21850	21850	0
158	20240523	181900	416354400	21850	21850	21850	21850	0
159	20240523	181800	416354400	21850	21850	21850	21850	0
160	20240523	181700	416354400	21850	21850	21850	21850	0
161	20240523	181600	416354400	21850	21850	21850	21850	0
162	20240523	181500	416354400	21850	21850	21850	21850	0
163	20240523	181400	416354400	21850	21850	21850	21850	0
164	20240523	181300	416354400	21850	21850	21850	21850	0
165	20240523	181200	416354400	21850	21850	21850	21850	0
166	20240523	181100	416354400	21850	21850	21850	21850	0
167	20240523	181000	416354400	21850	21850	21850	21850	0
168	20240523	180900	416354400	21850	21850	21850	21850	0
169	20240523	180800	416354400	21850	21850	21850	21850	0
170	20240523	180700	416354400	21850	21850	21850	21850	0
171	20240523	180600	416354400	21850	21850	21850	21850	0
172	20240523	180500	416354400	21850	21850	21850	21850	0
173	20240523	180400	416354400	21850	21850	21850	21850	0
174	20240523	180300	416354400	21850	21850	21850	21850	0
175	20240523	180200	416354400	21850	21850	21850	21850	0
176	20240523	180100	416354400	21850	21850	21850	21850	0
177	20240523	180000	416354400	21850	21850	21850	21850	0
178	20240523	175900	416354400	21850	21850	21850	21850	0
179	20240523	175800	416354400	21850	21850	21850	21850	0
180	20240523	175700	416354400	21850	21850	21850	21850	0
181	20240523	175600	416354400	21850	21850	21850	21850	0
182	20240523	175500	416354400	21850	21850	21850	21850	354
183	20240523	175400	416354400	21850	21850	21850	21850	0
184	20240523	175300	416354400	21850	21850	21850	21850	0
185	20240523	175200	416354400	21850	21850	21850	21850	0
186	20240523	175100	416354400	21850	21850	21850	21850	0
187	20240523	175000	416354400	21850	21850	21850	21850	0
188	20240523	174900	416354400	21850	21850	21850	21850	0
189	20240523	174800	416354400	21850	21850	21850	21850	0
190	20240523	174700	416354400	21850	21850	21850	21850	0
191	20240523	174600	416354400	21850	21850	21850	21850	0
192	20240523	174500	416354400	21850	21850	21850	21850	0
193	20240523	174400	416354400	21850	21850	21850	21850	0
194	20240523	174300	416354400	21850	21850	21850	21850	0
195	20240523	174200	416354400	21850	21850	21850	21850	0
196	20240523	174100	416354400	21850	21850	21850	21850	0
197	20240523	174000	416354400	21850	21850	21850	21850	0
198	20240523	173900	416354400	21850	21850	21850	21850	0
199	20240523	173800	416354400	21850	21850	21850	21850	0
200	20240523	173700	416354400	21850	21850	21850	21850	0
201	20240523	173600	416354400	21850	21850	21850	21850	0
202	20240523	173500	416354400	21850	21850	21850	21850	0
203	20240523	173400	416354400	21850	21850	21850	21850	0
204	20240523	173300	416354400	21850	21850	21850	21850	0
205	20240523	173200	416354400	21850	21850	21850	21850	0
206	20240523	173100	416354400	21850	21850	21850	21850	0
207	20240523	173000	416354400	21850	21850	21850	21850	0
208	20240523	172900	416354400	21850	21850	21850	21850	0
209	20240523	172800	416354400	21850	21850	21850	21850	0
210	20240523	172700	416354400	21850	21850	21850	21850	0
211	20240523	172600	416354400	21850	21850	21850	21850	0
212	20240523	172500	416354400	21850	21850	21850	21850	354
213	20240523	172400	416354400	21850	21850	21850	21850	0
214	20240523	172300	416354400	21850	21850	21850	21850	0
215	20240523	172200	416354400	21850	21850	21850	21850	0
216	20240523	172100	416354400	21850	21850	21850	21850	0
217	20240523	172000	416354400	21850	21850	21850	21850	0
218	20240523	171900	416354400	21850	21850	21850	21850	0
219	20240523	171800	416354400	21850	21850	21850	21850	0
220	20240523	171700	416354400	21850	21850	21850	21850	0
221	20240523	171600	416354400	21850	21850	21850	21850	0
222	20240523	171500	416354400	21850	21850	21850	21850	0
223	20240523	171400	416354400	21850	21850	21850	21850	0
224	20240523	171300	416354400	21850	21850	21850	21850	0
225	20240523	171200	416354400	21850	21850	21850	21850	0
226	20240523	171100	416354400	21850	21850	21850	21850	0
227	20240523	171000	416354400	21850	21850	21850	21850	0
228	20240523	170900	416354400	21850	21850	21850	21850	0
229	20240523	170800	416354400	21850	21850	21850	21850	0
230	20240523	170700	416354400	21850	21850	21850	21850	0
231	20240523	170600	416354400	21850	21850	21850	21850	0
232	20240523	170500	416354400	21850	21850	21850	21850	0
233	20240523	170400	416354400	21850	21850	21850	21850	0
234	20240523	170300	416354400	21850	21850	21850	21850	0
235	20240523	170200	416354400	21850	21850	21850	21850	0
236	20240523	170100	416354400	21850	21850	21850	21850	0
237	20240523	170000	416354400	21850	21850	21850	21850	0
238	20240523	165900	416354400	21850	21850	21850	21850	0
239	20240523	165800	416354400	21850	21850	21850	21850	0
240	20240523	165700	416354400	21850	21850	21850	21850	0
241	20240523	165600	416354400	21850	21850	21850	21850	0
242	20240523	165500	416354400	21850	21850	21850	21850	354
243	20240523	165400	416354400	21850	21850	21850	21850	0
244	20240523	165300	416354400	21850	21850	21850	21850	0
245	20240523	165200	416354400	21850	21850	21850	21850	0
246	20240523	165100	416354400	21850	21850	21850	21850	0
247	20240523	165000	416354400	21850	21850	21850	21850	0
248	20240523	164900	416354400	21850	21850	21850	21850	0
249	20240523	164800	416354400	21850	21850	21850	21850	0
250	20240523	164700	416354400	21850	21850	21850	21850	0
251	20240523	164600	416354400	21850	21850	21850	21850	0
252	20240523	164500	416354400	21850	21850	21850	21850	0
253	20240523	164400	416354400	21850	21850	21850	21850	0
254	20240523	164300	416354400	21850	21850	21850	21850	0
255	20240523	164200	416354400	21850	21850	21850	21850	0
256	20240523	164100	416354400	21850	21850	21850	21850	0
257	20240523	164000	416354400	21850	21850	21850	21850	0
258	20240523	163900	416354400	21850	21850	21850	21850	0
259	20240523	163800	416354400	21850	21850	21850	21850	0
260	20240523	163700	416354400	21850	21850	21850	21850	0
261	20240523	163600	416354400	21850	21850	21850	21850	0
262	20240523	163500	416354400	21850	21850	21850	21850	0
263	20240523	163400	416354400	21850	21850	21850	21850	0
264	20240523	163300	416354400	21850	21850	21850	21850	0
265	20240523	163200	416354400	21850	21850	21850	21850	0
266	20240523	163100	416354400	21850	21850	21850	21850	0
267	20240523	163000	416354400	21850	21850	21850	21850	0
268	20240523	162900	416354400	21850	21850	21850	21850	0
269	20240523	162800	416354400	21850	21850	21850	21850	0
270	20240523	162700	416354400	21850	21850	21850	21850	0
271	20240523	162600	416354400	21850	21850	21850	21850	0
272	20240523	162500	416354400	21850	21850	21850	21850	354
273	20240523	162400	416354400	21850	21850	21850	21850	0
274	20240523	162300	416354400	21850	21850	21850	21850	0
275	20240523	162200	416354400	21850	21850	21850	21850	0
276	20240523	162100	416354400	21850	21850	21850	21850	0
277	20240523	162000	416354400	21850	21850	21850	21850	0
278	20240523	161900	416354400	21850	21850	21850	21850	0
279	20240523	161800	416354400	21850	21850	21850	21850	0
280	20240523	161700	416354400	21850	21850	21850	21850	0
281	20240523	161600	416354400	21850	21850	21850	21850	0
282	20240523	161500	416354400	21850	21850	21850	21850	0
283	20240523	161400	416354400	21850	21850	21850	21850	0
284	20240523	161300	416354400	21850	21850	21850	21850	0
285	20240523	161200	416354400	21850	21850	21850	21850	0
286	20240523	161100	416354400	21850	21850	21850	21850	0
287	20240523	161000	416354400	21850	21850	21850	21850	0
288	20240523	160900	416354400	21850	21850	21850	21850	0
289	20240523	160800	416354400	21850	21850	21850	21850	0
290	20240523	160700	416354400	21850	21850	21850	21850	0
291	20240523	160600	416354400	21850	21850	21850	21850	0
292	20240523	160500	416354400	21850	21850	21850	21850	0
293	20240523	160400	416354400	21850	21850	21850	21850	0
294	20240523	160300	416354400	21850	21850	21850	21850	0
295	20240523	160200	416354400	21850	21850	21850	21850	0
296	20240523	160100	416354400	21850	21850	21850	21850	0
297	20240523	160000	416354400	21850	21850	21850	21850	0
298	20240523	155900	416354400	21850	21850	21850	21850	0
299	20240523	155800	416354400	21850	21850	21850	21850	0
300	20240523	155700	416354400	21850	21850	21850	21850	0
301	20240523	155600	416354400	21850	21850	21850	21850	0
302	20240523	155500	416354400	21850	21850	21850	21850	354
303	20240523	155400	416354400	21850	21850	21850	21850	0
304	20240523	155300	416354400	21850	21850	21850	21850	0
305	20240523	155200	416354400	21850	21850	21850	21850	0
306	20240523	155100	416354400	21850	21850	21850	21850	0
307	20240523	155000	416354400	21850	21850	21850	21850	0
308	20240523	154900	416354400	21850	21850	21850	21850	0
309	20240523	154800	416354400	21850	21850	21850	21850	0
310	20240523	154700	416354400	21850	21850	21850	21850	0
311	20240523	154600	416354400	21850	21850	21850	21850	0
312	20240523	154500	416354400	21850	21850	21850	21850	0
313	20240523	154400	416354400	21850	21850	21850	21850	0
314	20240523	154300	416354400	21850	21850	21850	21850	0
315	20240523	154200	416354400	21850	21850	21850	21850	0
316	20240523	154100	416354400	21850	21850	21850	21850	0
317	20240523	154000	416354400	21850	21850	21850	21850	0
318	20240523	153900	416354400	21850	21850	21850	21850	0
319	20240523	153800	416354400	21850	21850	21850	21850	0
320	20240523	153700	416354400	21850	21850	21850	21850	0
321	20240523	153600	416354400	21850	21850	21850	21850	0
322	20240523	153500	416354400	21850	21850	21850	21850	0
323	20240523	153400	416354400	21850	21850	21850	21850	0
324	20240523	153300	416354400	21850	21850	21850	21850	0
325	20240523	153200	416354400	21850	21850	21850	21850	0
326	20240523	153100	416354400	21850	21850	21850	21850	0
327	20240523	153000	416354400	21850	21850	21850	21850	354
328	20240523	152900	408619500	21800	21800	21800	21800	0
329	20240523	152800	408619500	21800	21800	21800	21800	0
330	20240523	152700	408619500	21800	21800	21800	21800	0
331	20240523	152600	408619500	21800	21800	21800	21800	0
332	20240523	152500	408619500	21800	21800	21800	21800	0
333	20240523	152400	408619500	21800	21800	21800	21800	0
334	20240523	152300	408619500	21800	21800	21800	21800	0
335	20240523	152200	408619500	21800	21800	21800	21800	0
336	20240523	152100	408619500	21800	21800	21800	21800	0
337	20240523	152000	408619500	21800	21800	21800	21800	0
338	20240523	151900	408619500	21800	21800	21800	21750	65
339	20240523	151800	407203000	21800	21800	21800	21800	60
340	20240523	151700	405895000	21800	21800	21800	21800	20
341	20240523	151600	405459000	21800	21800	21800	21800	0
342	20240523	151500	405459000	21800	21750	21800	21750	10
343	20240523	151400	405241450	21750	21750	21750	21750	0
344	20240523	151300	405241450	21750	21750	21750	21750	0
345	20240523	151200	405241450	21750	21750	21750	21750	0
346	20240523	151100	405241450	21750	21800	21800	21750	129
347	20240523	151000	402435200	21800	21750	21800	21750	11
348	20240523	150900	402195450	21750	21750	21750	21750	0
349	20240523	150800	402195450	21750	21750	21750	21750	10
350	20240523	150700	401977950	21750	21750	21750	21750	72
351	20240523	150600	400411950	21800	21800	21800	21800	5
352	20240523	150500	400302950	21750	21750	21750	21750	10
353	20240523	150400	400085450	21800	21800	21800	21800	2
354	20240523	150300	400041850	21800	21800	21800	21750	131
355	20240523	150200	397189600	21800	21800	21800	21800	1
356	20240523	150100	397167800	21800	21800	21800	21800	28
357	20240523	150000	396557400	21750	21750	21750	21750	3
358	20240523	145900	396492150	21800	21800	21800	21800	1
359	20240523	145800	396470350	21800	21800	21800	21800	0
360	20240523	145700	396470350	21800	21800	21800	21800	0
361	20240523	145600	396470350	21800	21800	21800	21800	2
362	20240523	145500	396426750	21800	21800	21800	21800	0
363	20240523	145400	396426750	21800	21800	21800	21800	0
364	20240523	145300	396426750	21800	21800	21800	21800	0
365	20240523	145200	396426750	21800	21800	21800	21800	35
366	20240523	145100	395663750	21800	21700	21800	21700	15
367	20240523	145000	395336850	21700	21750	21800	21700	18
368	20240523	144900	394945400	21750	21700	21750	21700	23
369	20240523	144800	394445300	21700	21700	21700	21700	0
370	20240523	144700	394445300	21700	21700	21700	21700	0
371	20240523	144600	394445300	21700	21700	21700	21700	0
372	20240523	144500	394445300	21700	21700	21700	21700	0
373	20240523	144400	394445300	21700	21700	21700	21700	1
374	20240523	144300	394423600	21700	21700	21700	21700	12
375	20240523	144200	394163200	21700	21700	21700	21700	0
376	20240523	144100	394163200	21700	21700	21700	21700	0
377	20240523	144000	394163200	21700	21750	21800	21700	124
378	20240523	143900	391471550	21750	21750	21750	21750	124
379	20240523	143800	388774550	21750	21750	21750	21750	0
380	20240523	143700	388774550	21750	21750	21750	21750	100
381	20240523	143600	386599550	21750	21750	21750	21750	6
382	20240523	143500	386469050	21750	21750	21750	21750	100
383	20240523	143400	384294050	21750	21750	21750	21750	0
384	20240523	143300	384294050	21750	21800	21800	21750	19
385	20240523	143200	383880500	21800	21800	21800	21800	3
386	20240523	143100	383815100	21800	21800	21800	21800	2
387	20240523	143000	383771500	21800	21800	21800	21800	6
388	20240523	142900	383640700	21750	21750	21750	21750	0
389	20240523	142800	383640700	21750	21750	21750	21750	0
390	20240523	142700	383640700	21750	21750	21750	21750	0
391	20240523	142600	383640700	21750	21750	21750	21750	100
392	20240523	142500	381465700	21800	21800	21800	21800	3
393	20240523	142400	381400300	21800	21800	21800	21800	41
394	20240523	142300	380506500	21800	21800	21800	21800	0
395	20240523	142200	380506500	21800	21800	21800	21800	0
396	20240523	142100	380506500	21800	21800	21800	21800	0
397	20240523	142000	380506500	21800	21800	21800	21800	21
398	20240523	141900	380048700	21800	21800	21800	21800	5
399	20240523	141800	379939700	21800	21800	21800	21800	107
400	20240523	141700	377607100	21800	21800	21800	21800	30
401	20240523	141600	376953100	21850	21850	21850	21850	0
402	20240523	141500	376953100	21850	21850	21850	21850	10
403	20240523	141400	376734600	21850	21850	21850	21850	0
404	20240523	141300	376734600	21850	21850	21850	21850	0
405	20240523	141200	376734600	21850	21850	21850	21850	0
406	20240523	141100	376734600	21850	21850	21850	21850	55
407	20240523	141000	375532850	21850	21800	21850	21800	7
408	20240523	140900	375379950	21850	21850	21850	21850	0
409	20240523	140800	375379950	21850	21850	21850	21850	10
410	20240523	140700	375161450	21800	21800	21800	21800	0
411	20240523	140600	375161450	21800	21800	21800	21800	115
412	20240523	140500	372654450	21800	21800	21800	21800	0
413	20240523	140400	372654450	21800	21800	21800	21800	0
414	20240523	140300	372654450	21800	21800	21800	21800	1
415	20240523	140200	372632650	21800	21800	21800	21800	22
416	20240523	140100	372153050	21800	21800	21800	21800	0
417	20240523	140000	372153050	21800	21800	21800	21800	7
418	20240523	135900	372000450	21800	21800	21800	21800	1
419	20240523	135800	371978650	21800	21800	21800	21800	20
420	20240523	135700	371542650	21800	21800	21800	21800	5
421	20240523	135600	371433650	21800	21800	21800	21800	0
422	20240523	135500	371433650	21800	21800	21800	21800	1
423	20240523	135400	371411850	21850	21800	21850	21800	49
424	20240523	135300	370341250	21800	21800	21800	21800	0
425	20240523	135200	370341250	21800	21800	21800	21800	0
426	20240523	135100	370341250	21800	21800	21800	21800	1
427	20240523	135000	370319450	21850	21850	21850	21850	12
428	20240523	134900	370057250	21750	21800	21800	21750	65
429	20240523	134800	368643450	21800	21800	21800	21800	129
430	20240523	134700	365831250	21850	21850	21850	21850	0
431	20240523	134600	365831250	21850	21850	21850	21850	2
432	20240523	134500	365787550	21800	21800	21800	21800	0
433	20240523	134400	365787550	21800	21800	21800	21800	0
434	20240523	134300	365787550	21800	21800	21800	21800	0
435	20240523	134200	365787550	21800	21800	21800	21800	0
436	20240523	134100	365787550	21800	21800	21800	21800	0
437	20240523	134000	365787550	21800	21800	21850	21800	11
438	20240523	133900	365547450	21850	21850	21850	21850	1
439	20240523	133800	365525600	21800	21800	21850	21800	45
440	20240523	133700	364544550	21800	21800	21800	21800	0
441	20240523	133600	364544550	21800	21800	21800	21800	0
442	20240523	133500	364544550	21800	21800	21800	21800	0
443	20240523	133400	364544550	21800	21800	21800	21800	1
444	20240523	133300	364522750	21800	21800	21800	21800	1
445	20240523	133200	364500950	21850	21850	21850	21850	1
446	20240523	133100	364479100	21800	21800	21800	21800	1
447	20240523	133000	364457300	21850	21850	21850	21850	6
448	20240523	132900	364326200	21800	21800	21800	21800	10
449	20240523	132800	364108200	21850	21850	21850	21850	71
450	20240523	132700	362556850	21850	21800	21850	21800	323
451	20240523	132600	355514950	21750	21750	21750	21750	0
452	20240523	132500	355514950	21750	21750	21750	21750	0
453	20240523	132400	355514950	21750	21750	21750	21750	0
454	20240523	132300	355514950	21750	21750	21750	21750	4
455	20240523	132200	355427950	21750	21750	21750	21750	5
456	20240523	132100	355319200	21800	21800	21800	21800	1
457	20240523	132000	355297400	21800	21800	21800	21800	7
458	20240523	131900	355144800	21800	21800	21800	21800	1
459	20240523	131800	355123000	21800	21800	21800	21800	0
460	20240523	131700	355123000	21800	21700	21800	21700	2
461	20240523	131600	355079500	21700	21700	21750	21700	9
462	20240523	131500	354884150	21800	21700	21800	21700	312
463	20240523	131400	348098250	21700	21700	21700	21700	0
464	20240523	131300	348098250	21700	21700	21700	21700	164
465	20240523	131200	344539450	21700	21700	21700	21700	20
466	20240523	131100	344105450	21750	21750	21750	21750	0
467	20240523	131000	344105450	21750	21750	21750	21750	6
468	20240523	130900	343974950	21750	21750	21750	21750	3
469	20240523	130800	343909700	21700	21700	21700	21700	100
470	20240523	130700	341739700	21750	21750	21750	21750	0
471	20240523	130600	341739700	21750	21750	21750	21750	10
472	20240523	130500	341522200	21750	21750	21750	21750	0
473	20240523	130400	341522200	21750	21750	21750	21750	0
474	20240523	130300	341522200	21750	21750	21750	21750	0
475	20240523	130200	341522200	21750	21750	21750	21750	0
476	20240523	130100	341522200	21750	21750	21750	21750	2
477	20240523	130000	341478700	21750	21750	21750	21750	6
478	20240523	125900	341348200	21750	21750	21750	21750	20
479	20240523	125800	340913200	21700	21700	21700	21700	110
480	20240523	125700	338526200	21700	21700	21700	21700	50
481	20240523	125600	337441200	21700	21700	21700	21700	0
482	20240523	125500	337441200	21700	21700	21700	21700	1
483	20240523	125400	337419500	21700	21700	21700	21700	3
484	20240523	125300	337354400	21650	21650	21650	21650	3
485	20240523	125200	337289450	21650	21650	21650	21650	0
486	20240523	125100	337289450	21650	21750	21750	21650	610
487	20240523	125000	324059100	21750	21800	21800	21750	19
488	20240523	124900	323645500	21750	21750	21750	21750	20
489	20240523	124800	323210500	21750	21750	21750	21750	0
490	20240523	124700	323210500	21750	21750	21750	21750	0
491	20240523	124600	323210500	21750	21750	21750	21750	100
492	20240523	124500	321035500	21750	21750	21750	21750	0
493	20240523	124400	321035500	21750	21750	21750	21750	0
494	20240523	124300	321035500	21750	21750	21750	21750	46
495	20240523	124200	320035000	21750	21750	21750	21750	0
496	20240523	124100	320035000	21750	21750	21750	21750	0
497	20240523	124000	320035000	21750	21700	21750	21700	67
498	20240523	123900	318580750	21700	21700	21700	21700	0
499	20240523	123800	318580750	21700	21800	21800	21700	849
500	20240523	123700	300140300	21800	21800	21800	21800	0
501	20240523	123600	300140300	21800	21800	21800	21800	3
502	20240523	123500	300074900	21800	21800	21800	21800	0
503	20240523	123400	300074900	21800	21800	21800	21800	0
504	20240523	123300	300074900	21800	21800	21800	21800	1
505	20240523	123200	300053100	21750	21750	21750	21750	5
506	20240523	123100	299944350	21800	21800	21800	21800	47
507	20240523	123000	298919750	21800	21800	21800	21800	12
508	20240523	122900	298658150	21800	21800	21800	21800	0
509	20240523	122800	298658150	21800	21800	21800	21800	0
510	20240523	122700	298658150	21800	21800	21800	21800	0
511	20240523	122600	298658150	21800	21800	21800	21800	0
512	20240523	122500	298658150	21800	21800	21800	21800	4
513	20240523	122400	298570950	21800	21800	21800	21800	0
514	20240523	122300	298570950	21800	21800	21800	21800	0
515	20240523	122200	298570950	21800	21800	21800	21800	0
516	20240523	122100	298570950	21800	21800	21800	21800	20
517	20240523	122000	298134950	21800	21800	21800	21800	7
518	20240523	121900	297982350	21750	21750	21750	21750	0
519	20240523	121800	297982350	21750	21750	21750	21750	250
520	20240523	121700	292544850	21750	21750	21750	21750	25
521	20240523	121600	292001100	21800	21800	21800	21800	4
522	20240523	121500	291913900	21750	21750	21750	21750	0
523	20240523	121400	291913900	21750	21750	21750	21750	0
524	20240523	121300	291913900	21750	21750	21750	21750	10
525	20240523	121200	291696400	21750	21750	21750	21750	1
526	20240523	121100	291674650	21750	21750	21750	21750	0
527	20240523	121000	291674650	21750	21750	21800	21750	27
528	20240523	120900	291086500	21750	21750	21750	21750	900
529	20240523	120800	271511500	21750	21750	21750	21750	0
530	20240523	120700	271511500	21750	21750	21750	21750	0
531	20240523	120600	271511500	21750	21750	21750	21750	0
532	20240523	120500	271511500	21750	21750	21750	21750	0
533	20240523	120400	271511500	21750	21750	21750	21750	4
534	20240523	120300	271424500	21750	21750	21750	21750	0
535	20240523	120200	271424500	21750	21750	21750	21750	0
536	20240523	120100	271424500	21750	21750	21750	21750	1
537	20240523	120000	271402750	21800	21800	21800	21800	7
538	20240523	115900	271250150	21800	21800	21800	21800	0
539	20240523	115800	271250150	21800	21800	21800	21800	5
540	20240523	115700	271141150	21800	21800	21800	21800	0
541	20240523	115600	271141150	21800	21800	21800	21800	0
542	20240523	115500	271141150	21800	21750	21800	21750	17
543	20240523	115400	270770700	21750	21750	21750	21750	155
544	20240523	115300	267399450	21750	21750	21750	21750	0
545	20240523	115200	267399450	21750	21750	21750	21750	1
546	20240523	115100	267377700	21800	21800	21800	21800	3
547	20240523	115000	267312300	21800	21800	21800	21800	7
548	20240523	114900	267159700	21750	21750	21750	21750	5
549	20240523	114800	267050950	21750	21750	21750	21750	0
550	20240523	114700	267050950	21750	21750	21750	21750	0
551	20240523	114600	267050950	21750	21750	21750	21750	0
552	20240523	114500	267050950	21750	21800	21800	21750	231
553	20240523	114400	262015200	21800	21800	21800	21800	195
554	20240523	114300	257764200	21800	21800	21800	21800	0
555	20240523	114200	257764200	21800	21800	21800	21800	0
556	20240523	114100	257764200	21800	21800	21800	21800	0
557	20240523	114000	257764200	21800	21800	21800	21800	8
558	20240523	113900	257589800	21750	21750	21750	21750	0
559	20240523	113800	257589800	21750	21750	21750	21750	0
560	20240523	113700	257589800	21750	21750	21750	21750	161
561	20240523	113600	254088050	21750	21750	21750	21750	29
562	20240523	113500	253457300	21800	21800	21800	21800	1
563	20240523	113400	253435500	21800	21800	21800	21800	0
564	20240523	113300	253435500	21800	21800	21800	21800	15
565	20240523	113200	253108500	21800	21800	21800	21800	0
566	20240523	113100	253108500	21800	21800	21800	21800	7
567	20240523	113000	252955900	21800	21800	21800	21800	7
568	20240523	112900	252803300	21800	21800	21800	21800	55
569	20240523	112800	251604300	21800	21800	21800	21800	2
570	20240523	112700	251560700	21800	21800	21800	21800	1
571	20240523	112600	251538900	21750	21750	21750	21750	107
572	20240523	112500	249211650	21750	21800	21800	21750	24
573	20240523	112400	248689600	21850	21850	21850	21850	0
574	20240523	112300	248689600	21850	21850	21850	21850	1
575	20240523	112200	248667750	21750	21850	21850	21750	279
576	20240523	112100	242576850	21850	21850	21850	21850	0
577	20240523	112000	242576850	21850	21850	21850	21850	7
578	20240523	111900	242423900	21850	21850	21850	21850	30
579	20240523	111800	241768400	21850	21850	21850	21850	0
580	20240523	111700	241768400	21850	21850	21850	21850	100
581	20240523	111600	239583400	21800	21850	21850	21800	10
582	20240523	111500	239365000	21800	21800	21800	21800	0
583	20240523	111400	239365000	21800	21800	21800	21800	233
584	20240523	111300	234285600	21750	21750	21750	21750	2
585	20240523	111200	234242100	21800	21800	21800	21800	2
586	20240523	111100	234198500	21800	21800	21800	21800	11
587	20240523	111000	233958700	21800	21800	21800	21800	22
588	20240523	110900	233479100	21750	21750	21750	21750	0
589	20240523	110800	233479100	21750	21750	21750	21750	100
590	20240523	110700	231304100	21750	21750	21750	21750	13
591	20240523	110600	231021350	21750	21750	21750	21750	23
592	20240523	110500	230521100	21750	21800	21800	21750	238
593	20240523	110400	225332750	21800	21800	21800	21800	0
594	20240523	110300	225332750	21800	21800	21800	21800	7
595	20240523	110200	225180150	21800	21800	21800	21800	56
596	20240523	110100	223959350	21850	21850	21850	21850	0
597	20240523	110000	223959350	21850	21800	21850	21800	59
598	20240523	105900	222672800	21800	21800	21800	21800	1
599	20240523	105800	222651000	21800	21800	21800	21800	2
600	20240523	105700	222607400	21850	21850	21850	21850	1
601	20240523	105600	222585550	21800	21800	21800	21800	0
602	20240523	105500	222585550	21800	21800	21800	21800	2
603	20240523	105400	222541950	21800	21800	21800	21800	48
604	20240523	105300	221495550	21800	21800	21800	21800	51
605	20240523	105200	220383750	21800	21850	21850	21800	14
606	20240523	105100	220078300	21850	21850	21850	21850	0
607	20240523	105000	220078300	21850	21850	21850	21850	8
608	20240523	104900	219903500	21800	21800	21800	21800	15
609	20240523	104800	219576500	21800	21800	21800	21800	130
610	20240523	104700	216742500	21800	21800	21800	21800	10
611	20240523	104600	216524500	21850	21850	21850	21850	0
612	20240523	104500	216524500	21850	21850	21850	21850	0
613	20240523	104400	216524500	21850	21850	21850	21850	0
614	20240523	104300	216524500	21850	21850	21850	21850	0
615	20240523	104200	216524500	21850	21850	21850	21850	0
616	20240523	104100	216524500	21850	21850	21850	21800	123
617	20240523	104000	213841450	21850	21800	21850	21800	73
618	20240523	103900	212250000	21800	21800	21800	21800	0
619	20240523	103800	212250000	21800	21800	21800	21800	5
620	20240523	103700	212141000	21800	21800	21800	21800	40
621	20240523	103600	211269000	21850	21800	21850	21800	89
622	20240523	103500	209327650	21800	21800	21800	21800	50
623	20240523	103400	208237650	21800	21850	21850	21800	41
624	20240523	103300	207342300	21850	21850	21850	21850	15
625	20240523	103200	207014550	21750	21850	21850	21750	406
626	20240523	103100	198180550	21850	21850	21850	21850	18
627	20240523	103000	197787250	21850	21850	21850	21850	10
628	20240523	102900	197568750	21800	21800	21800	21800	107
629	20240523	102800	195236150	21800	21800	21800	21800	2
630	20240523	102700	195192550	21800	21800	21800	21800	0
631	20240523	102600	195192550	21800	21800	21800	21800	0
632	20240523	102500	195192550	21800	21800	21800	21800	7
633	20240523	102400	195039950	21800	21800	21800	21800	0
634	20240523	102300	195039950	21800	21800	21800	21800	150
635	20240523	102200	191769950	21850	21850	21850	21850	46
636	20240523	102100	190764850	21800	21800	21800	21800	4
637	20240523	102000	190677650	21800	21800	21800	21800	0
638	20240523	101900	190677650	21800	21800	21800	21800	0
639	20240523	101800	190677650	21800	21800	21800	21800	30
640	20240523	101700	190023650	21800	21800	21800	21800	0
641	20240523	101600	190023650	21800	21850	21850	21800	54
642	20240523	101500	188846400	21850	21850	21850	21850	102
643	20240523	101400	186617700	21850	21850	21850	21850	5
644	20240523	101300	186508450	21850	21850	21850	21850	7
645	20240523	101200	186355500	21800	21800	21800	21800	0
646	20240523	101100	186355500	21800	21800	21800	21800	0
647	20240523	101000	186355500	21800	21800	21800	21800	26
648	20240523	100900	185788700	21800	21800	21800	21800	15
649	20240523	100800	185461700	21800	21800	21850	21800	46
650	20240523	100700	184458800	21800	21850	21850	21800	6
651	20240523	100600	184327950	21800	21800	21800	21800	0
652	20240523	100500	184327950	21800	21850	21850	21800	5
653	20240523	100400	184218750	21800	21850	21850	21800	58
654	20240523	100300	182951850	21850	21850	21850	21850	6
655	20240523	100200	182820750	21850	21850	21850	21850	1
656	20240523	100100	182798900	21850	21850	21850	21850	1
657	20240523	100000	182777050	21850	21850	21850	21850	1
658	20240523	095900	182755200	21750	21750	21750	21750	32
659	20240523	095800	182059200	21800	21800	21800	21800	0
660	20240523	095700	182059200	21800	21900	21900	21800	253
661	20240523	095600	176540000	21900	21900	21900	21900	25
662	20240523	095500	175992500	21900	21900	21900	21900	1
663	20240523	095400	175970600	21900	21900	21900	21900	0
664	20240523	095300	175970600	21900	21850	21900	21850	6
665	20240523	095200	175839250	21750	21750	21800	21750	306
666	20240523	095100	169181250	21800	21800	21800	21800	244
667	20240523	095000	163862050	21800	21800	21800	21800	20
668	20240523	094900	163426050	21750	21800	21850	21750	253
669	20240523	094800	157910650	21800	21800	21800	21800	501
670	20240523	094700	146988850	21900	21900	21900	21900	0
671	20240523	094600	146988850	21900	21900	21900	21850	103
672	20240523	094500	144734200	21900	21900	21900	21900	118
673	20240523	094400	142150000	21900	21900	21900	21900	10
674	20240523	094300	141931000	21950	21950	21950	21950	90
675	20240523	094200	139955500	22000	22000	22000	22000	242
676	20240523	094100	134631500	22000	21950	22000	21950	32
677	20240523	094000	133928100	21950	21950	21950	21950	25
678	20240523	093900	133379350	21950	22000	22000	21950	108
679	20240523	093800	131005000	21950	22000	22000	21950	21
680	20240523	093700	130544000	22000	22000	22000	22000	5
681	20240523	093600	130434000	22000	22000	22000	22000	2
682	20240523	093500	130390000	21950	21900	21950	21900	90
683	20240523	093400	128415600	21950	21950	21950	21950	15
684	20240523	093300	128086350	21950	21900	21950	21900	86
685	20240523	093200	126201450	21950	21950	21950	21950	3
686	20240523	093100	126135600	21950	21900	21950	21900	33
687	20240523	093000	125411800	21800	21800	21800	21800	21
688	20240523	092900	124954000	21850	21850	21850	21850	550
689	20240523	092800	112936500	21850	21850	21850	21850	5
690	20240523	092700	112827250	21800	21800	21800	21800	1
691	20240523	092600	112805450	21850	21850	21850	21850	58
692	20240523	092500	111538150	21800	21750	21800	21750	162
693	20240523	092400	108006600	21800	21750	21800	21750	532
694	20240523	092300	96409550	21800	21800	21800	21800	0
695	20240523	092200	96409550	21800	21750	21800	21750	447
696	20240523	092100	86686650	21750	21750	21750	21750	4
697	20240523	092000	86599650	21600	21600	21600	21600	50
698	20240523	091900	85519650	21600	21600	21600	21600	0
699	20240523	091800	85519650	21600	21650	21650	21600	495
700	20240523	091700	74817600	21750	21750	21750	21750	1
701	20240523	091600	74795850	21800	21800	21800	21800	11
702	20240523	091500	74556050	21800	21800	21800	21650	53
703	20240523	091400	73408150	21600	21800	21800	21600	770
704	20240523	091300	56761850	21800	21700	21800	21650	216
705	20240523	091200	52078000	21700	21700	21700	21700	4
706	20240523	091100	51991200	21700	21700	21700	21700	0
707	20240523	091000	51991200	21700	21750	21750	21700	329
708	20240523	090900	44844950	21750	21750	21750	21750	62
709	20240523	090800	43496450	21800	21800	21800	21800	0
710	20240523	090700	43496450	21800	21750	21800	21750	117
711	20240523	090600	40946700	21750	21750	21750	21750	210
712	20240523	090500	36379200	21700	21750	21750	21700	643
713	20240523	090400	22413950	21800	21850	21850	21750	389
714	20240523	090300	13934150	21850	21800	21850	21800	16
715	20240523	090200	13585150	21800	21700	21800	21700	21
716	20240523	090100	13128500	21700	21700	21700	21700	408
717	20240523	090000	4274900	21700	21700	21700	21700	197