KissMeData/267980/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	205200	893020150	44450	44450	44450	44450	314
3	20240521	205100	893020150	44450	44450	44450	44450	0
4	20240521	205000	893020150	44450	44450	44450	44450	0
5	20240521	204900	893020150	44450	44450	44450	44450	0
6	20240521	204800	893020150	44450	44450	44450	44450	0
7	20240521	204700	893020150	44450	44450	44450	44450	0
8	20240521	204600	893020150	44450	44450	44450	44450	0
9	20240521	204500	893020150	44450	44450	44450	44450	0
10	20240521	204400	893020150	44450	44450	44450	44450	0
11	20240521	204300	893020150	44450	44450	44450	44450	0
12	20240521	204200	893020150	44450	44450	44450	44450	0
13	20240521	204100	893020150	44450	44450	44450	44450	0
14	20240521	204000	893020150	44450	44450	44450	44450	0
15	20240521	203900	893020150	44450	44450	44450	44450	0
16	20240521	203800	893020150	44450	44450	44450	44450	0
17	20240521	203700	893020150	44450	44450	44450	44450	0
18	20240521	203600	893020150	44450	44450	44450	44450	0
19	20240521	203500	893020150	44450	44450	44450	44450	0
20	20240521	203400	893020150	44450	44450	44450	44450	0
21	20240521	203300	893020150	44450	44450	44450	44450	0
22	20240521	203200	893020150	44450	44450	44450	44450	0
23	20240521	203100	893020150	44450	44450	44450	44450	0
24	20240521	203000	893020150	44450	44450	44450	44450	0
25	20240521	202900	893020150	44450	44450	44450	44450	0
26	20240521	202800	893020150	44450	44450	44450	44450	0
27	20240521	202700	893020150	44450	44450	44450	44450	0
28	20240521	202600	893020150	44450	44450	44450	44450	0
29	20240521	202500	893020150	44450	44450	44450	44450	0
30	20240521	202400	893020150	44450	44450	44450	44450	0
31	20240521	202300	893020150	44450	44450	44450	44450	0
32	20240521	202200	893020150	44450	44450	44450	44450	314
33	20240521	202100	893020150	44450	44450	44450	44450	0
34	20240521	202000	893020150	44450	44450	44450	44450	0
35	20240521	201900	893020150	44450	44450	44450	44450	0
36	20240521	201800	893020150	44450	44450	44450	44450	0
37	20240521	201700	893020150	44450	44450	44450	44450	0
38	20240521	201600	893020150	44450	44450	44450	44450	0
39	20240521	201500	893020150	44450	44450	44450	44450	0
40	20240521	201400	893020150	44450	44450	44450	44450	0
41	20240521	201300	893020150	44450	44450	44450	44450	0
42	20240521	201200	893020150	44450	44450	44450	44450	0
43	20240521	201100	893020150	44450	44450	44450	44450	0
44	20240521	201000	893020150	44450	44450	44450	44450	0
45	20240521	200900	893020150	44450	44450	44450	44450	0
46	20240521	200800	893020150	44450	44450	44450	44450	0
47	20240521	200700	893020150	44450	44450	44450	44450	0
48	20240521	200600	893020150	44450	44450	44450	44450	0
49	20240521	200500	893020150	44450	44450	44450	44450	0
50	20240521	200400	893020150	44450	44450	44450	44450	0
51	20240521	200300	893020150	44450	44450	44450	44450	0
52	20240521	200200	893020150	44450	44450	44450	44450	0
53	20240521	200100	893020150	44450	44450	44450	44450	0
54	20240521	200000	893020150	44450	44450	44450	44450	0
55	20240521	195900	893020150	44450	44450	44450	44450	0
56	20240521	195800	893020150	44450	44450	44450	44450	0
57	20240521	195700	893020150	44450	44450	44450	44450	0
58	20240521	195600	893020150	44450	44450	44450	44450	0
59	20240521	195500	893020150	44450	44450	44450	44450	0
60	20240521	195400	893020150	44450	44450	44450	44450	0
61	20240521	195300	893020150	44450	44450	44450	44450	0
62	20240521	195200	893020150	44450	44450	44450	44450	314
63	20240521	195100	893020150	44450	44450	44450	44450	0
64	20240521	195000	893020150	44450	44450	44450	44450	0
65	20240521	194900	893020150	44450	44450	44450	44450	0
66	20240521	194800	893020150	44450	44450	44450	44450	0
67	20240521	194700	893020150	44450	44450	44450	44450	0
68	20240521	194600	893020150	44450	44450	44450	44450	0
69	20240521	194500	893020150	44450	44450	44450	44450	0
70	20240521	194400	893020150	44450	44450	44450	44450	0
71	20240521	194300	893020150	44450	44450	44450	44450	0
72	20240521	194200	893020150	44450	44450	44450	44450	0
73	20240521	194100	893020150	44450	44450	44450	44450	0
74	20240521	194000	893020150	44450	44450	44450	44450	0
75	20240521	193900	893020150	44450	44450	44450	44450	0
76	20240521	193800	893020150	44450	44450	44450	44450	0
77	20240521	193700	893020150	44450	44450	44450	44450	0
78	20240521	193600	893020150	44450	44450	44450	44450	0
79	20240521	193500	893020150	44450	44450	44450	44450	0
80	20240521	193400	893020150	44450	44450	44450	44450	0
81	20240521	193300	893020150	44450	44450	44450	44450	0
82	20240521	193200	893020150	44450	44450	44450	44450	0
83	20240521	193100	893020150	44450	44450	44450	44450	0
84	20240521	193000	893020150	44450	44450	44450	44450	0
85	20240521	192900	893020150	44450	44450	44450	44450	0
86	20240521	192800	893020150	44450	44450	44450	44450	0
87	20240521	192700	893020150	44450	44450	44450	44450	0
88	20240521	192600	893020150	44450	44450	44450	44450	0
89	20240521	192500	893020150	44450	44450	44450	44450	0
90	20240521	192400	893020150	44450	44450	44450	44450	0
91	20240521	192300	893020150	44450	44450	44450	44450	0
92	20240521	192200	893020150	44450	44450	44450	44450	314
93	20240521	192100	893020150	44450	44450	44450	44450	0
94	20240521	192000	893020150	44450	44450	44450	44450	0
95	20240521	191900	893020150	44450	44450	44450	44450	0
96	20240521	191800	893020150	44450	44450	44450	44450	0
97	20240521	191700	893020150	44450	44450	44450	44450	0
98	20240521	191600	893020150	44450	44450	44450	44450	0
99	20240521	191500	893020150	44450	44450	44450	44450	0
100	20240521	191400	893020150	44450	44450	44450	44450	0
101	20240521	191300	893020150	44450	44450	44450	44450	0
102	20240521	191200	893020150	44450	44450	44450	44450	0
103	20240521	191100	893020150	44450	44450	44450	44450	0
104	20240521	191000	893020150	44450	44450	44450	44450	0
105	20240521	190900	893020150	44450	44450	44450	44450	0
106	20240521	190800	893020150	44450	44450	44450	44450	0
107	20240521	190700	893020150	44450	44450	44450	44450	0
108	20240521	190600	893020150	44450	44450	44450	44450	0
109	20240521	190500	893020150	44450	44450	44450	44450	0
110	20240521	190400	893020150	44450	44450	44450	44450	0
111	20240521	190300	893020150	44450	44450	44450	44450	0
112	20240521	190200	893020150	44450	44450	44450	44450	0
113	20240521	190100	893020150	44450	44450	44450	44450	0
114	20240521	190000	893020150	44450	44450	44450	44450	0
115	20240521	185900	893020150	44450	44450	44450	44450	0
116	20240521	185800	893020150	44450	44450	44450	44450	0
117	20240521	185700	893020150	44450	44450	44450	44450	0
118	20240521	185600	893020150	44450	44450	44450	44450	0
119	20240521	185500	893020150	44450	44450	44450	44450	0
120	20240521	185400	893020150	44450	44450	44450	44450	0
121	20240521	185300	893020150	44450	44450	44450	44450	0
122	20240521	185200	893020150	44450	44450	44450	44450	314
123	20240521	185100	893020150	44450	44450	44450	44450	0
124	20240521	185000	893020150	44450	44450	44450	44450	0
125	20240521	184900	893020150	44450	44450	44450	44450	0
126	20240521	184800	893020150	44450	44450	44450	44450	0
127	20240521	184700	893020150	44450	44450	44450	44450	0
128	20240521	184600	893020150	44450	44450	44450	44450	0
129	20240521	184500	893020150	44450	44450	44450	44450	0
130	20240521	184400	893020150	44450	44450	44450	44450	0
131	20240521	184300	893020150	44450	44450	44450	44450	0
132	20240521	184200	893020150	44450	44450	44450	44450	0
133	20240521	184100	893020150	44450	44450	44450	44450	0
134	20240521	184000	893020150	44450	44450	44450	44450	0
135	20240521	183900	893020150	44450	44450	44450	44450	0
136	20240521	183800	893020150	44450	44450	44450	44450	0
137	20240521	183700	893020150	44450	44450	44450	44450	0
138	20240521	183600	893020150	44450	44450	44450	44450	0
139	20240521	183500	893020150	44450	44450	44450	44450	0
140	20240521	183400	893020150	44450	44450	44450	44450	0
141	20240521	183300	893020150	44450	44450	44450	44450	0
142	20240521	183200	893020150	44450	44450	44450	44450	0
143	20240521	183100	893020150	44450	44450	44450	44450	0
144	20240521	183000	893020150	44450	44450	44450	44450	0
145	20240521	182900	893020150	44450	44450	44450	44450	0
146	20240521	182800	893020150	44450	44450	44450	44450	0
147	20240521	182700	893020150	44450	44450	44450	44450	0
148	20240521	182600	893020150	44450	44450	44450	44450	0
149	20240521	182500	893020150	44450	44450	44450	44450	0
150	20240521	182400	893020150	44450	44450	44450	44450	0
151	20240521	182300	893020150	44450	44450	44450	44450	0
152	20240521	182200	893020150	44450	44450	44450	44450	314
153	20240521	182100	893020150	44450	44450	44450	44450	0
154	20240521	182000	893020150	44450	44450	44450	44450	0
155	20240521	181900	893020150	44450	44450	44450	44450	0
156	20240521	181800	893020150	44450	44450	44450	44450	0
157	20240521	181700	893020150	44450	44450	44450	44450	0
158	20240521	181600	893020150	44450	44450	44450	44450	0
159	20240521	181500	893020150	44450	44450	44450	44450	0
160	20240521	181400	893020150	44450	44450	44450	44450	0
161	20240521	181300	893020150	44450	44450	44450	44450	0
162	20240521	181200	893020150	44450	44450	44450	44450	0
163	20240521	181100	893020150	44450	44450	44450	44450	0
164	20240521	181000	893020150	44450	44450	44450	44450	0
165	20240521	180900	893020150	44450	44450	44450	44450	0
166	20240521	180800	893020150	44450	44450	44450	44450	0
167	20240521	180700	893020150	44450	44450	44450	44450	0
168	20240521	180600	893020150	44450	44450	44450	44450	0
169	20240521	180500	893020150	44450	44450	44450	44450	0
170	20240521	180400	893020150	44450	44450	44450	44450	0
171	20240521	180300	893020150	44450	44450	44450	44450	0
172	20240521	180200	893020150	44450	44450	44450	44450	0
173	20240521	180100	893020150	44450	44450	44450	44450	0
174	20240521	180000	893020150	44450	44450	44450	44450	0
175	20240521	175900	893020150	44450	44450	44450	44450	0
176	20240521	175800	893020150	44450	44450	44450	44450	0
177	20240521	175700	893020150	44450	44450	44450	44450	0
178	20240521	175600	893020150	44450	44450	44450	44450	0
179	20240521	175500	893020150	44450	44450	44450	44450	0
180	20240521	175400	893020150	44450	44450	44450	44450	0
181	20240521	175300	893020150	44450	44450	44450	44450	0
182	20240521	175200	893020150	44450	44450	44450	44450	314
183	20240521	175100	893020150	44450	44450	44450	44450	0
184	20240521	175000	893020150	44450	44450	44450	44450	0
185	20240521	174900	893020150	44450	44450	44450	44450	0
186	20240521	174800	893020150	44450	44450	44450	44450	0
187	20240521	174700	893020150	44450	44450	44450	44450	0
188	20240521	174600	893020150	44450	44450	44450	44450	0
189	20240521	174500	893020150	44450	44450	44450	44450	0
190	20240521	174400	893020150	44450	44450	44450	44450	0
191	20240521	174300	893020150	44450	44450	44450	44450	0
192	20240521	174200	893020150	44450	44450	44450	44450	0
193	20240521	174100	893020150	44450	44450	44450	44450	0
194	20240521	174000	893020150	44450	44450	44450	44450	0
195	20240521	173900	893020150	44450	44450	44450	44450	0
196	20240521	173800	893020150	44450	44450	44450	44450	0
197	20240521	173700	893020150	44450	44450	44450	44450	0
198	20240521	173600	893020150	44450	44450	44450	44450	0
199	20240521	173500	893020150	44450	44450	44450	44450	0
200	20240521	173400	893020150	44450	44450	44450	44450	0
201	20240521	173300	893020150	44450	44450	44450	44450	0
202	20240521	173200	893020150	44450	44450	44450	44450	0
203	20240521	173100	893020150	44450	44450	44450	44450	0
204	20240521	173000	893020150	44450	44450	44450	44450	0
205	20240521	172900	893020150	44450	44450	44450	44450	0
206	20240521	172800	893020150	44450	44450	44450	44450	0
207	20240521	172700	893020150	44450	44450	44450	44450	0
208	20240521	172600	893020150	44450	44450	44450	44450	0
209	20240521	172500	893020150	44450	44450	44450	44450	0
210	20240521	172400	893020150	44450	44450	44450	44450	0
211	20240521	172300	893020150	44450	44450	44450	44450	0
212	20240521	172200	893020150	44450	44450	44450	44450	314
213	20240521	172100	893020150	44450	44450	44450	44450	0
214	20240521	172000	893020150	44450	44450	44450	44450	0
215	20240521	171900	893020150	44450	44450	44450	44450	0
216	20240521	171800	893020150	44450	44450	44450	44450	0
217	20240521	171700	893020150	44450	44450	44450	44450	0
218	20240521	171600	893020150	44450	44450	44450	44450	0
219	20240521	171500	893020150	44450	44450	44450	44450	0
220	20240521	171400	893020150	44450	44450	44450	44450	0
221	20240521	171300	893020150	44450	44450	44450	44450	0
222	20240521	171200	893020150	44450	44450	44450	44450	0
223	20240521	171100	893020150	44450	44450	44450	44450	0
224	20240521	171000	893020150	44450	44450	44450	44450	0
225	20240521	170900	893020150	44450	44450	44450	44450	0
226	20240521	170800	893020150	44450	44450	44450	44450	0
227	20240521	170700	893020150	44450	44450	44450	44450	0
228	20240521	170600	893020150	44450	44450	44450	44450	0
229	20240521	170500	893020150	44450	44450	44450	44450	0
230	20240521	170400	893020150	44450	44450	44450	44450	0
231	20240521	170300	893020150	44450	44450	44450	44450	0
232	20240521	170200	893020150	44450	44450	44450	44450	0
233	20240521	170100	893020150	44450	44450	44450	44450	0
234	20240521	170000	893020150	44450	44450	44450	44450	0
235	20240521	165900	893020150	44450	44450	44450	44450	0
236	20240521	165800	893020150	44450	44450	44450	44450	0
237	20240521	165700	893020150	44450	44450	44450	44450	0
238	20240521	165600	893020150	44450	44450	44450	44450	0
239	20240521	165500	893020150	44450	44450	44450	44450	0
240	20240521	165400	893020150	44450	44450	44450	44450	0
241	20240521	165300	893020150	44450	44450	44450	44450	0
242	20240521	165200	893020150	44450	44450	44450	44450	314
243	20240521	165100	893020150	44450	44450	44450	44450	0
244	20240521	165000	893020150	44450	44450	44450	44450	0
245	20240521	164900	893020150	44450	44450	44450	44450	0
246	20240521	164800	893020150	44450	44450	44450	44450	0
247	20240521	164700	893020150	44450	44450	44450	44450	0
248	20240521	164600	893020150	44450	44450	44450	44450	0
249	20240521	164500	893020150	44450	44450	44450	44450	0
250	20240521	164400	893020150	44450	44450	44450	44450	0
251	20240521	164300	893020150	44450	44450	44450	44450	0
252	20240521	164200	893020150	44450	44450	44450	44450	0
253	20240521	164100	893020150	44450	44450	44450	44450	0
254	20240521	164000	893020150	44450	44450	44450	44450	0
255	20240521	163900	893020150	44450	44450	44450	44450	0
256	20240521	163800	893020150	44450	44450	44450	44450	0
257	20240521	163700	893020150	44450	44450	44450	44450	0
258	20240521	163600	893020150	44450	44450	44450	44450	0
259	20240521	163500	893020150	44450	44450	44450	44450	0
260	20240521	163400	893020150	44450	44450	44450	44450	0
261	20240521	163300	893020150	44450	44450	44450	44450	0
262	20240521	163200	893020150	44450	44450	44450	44450	0
263	20240521	163100	893020150	44450	44450	44450	44450	0
264	20240521	163000	893020150	44450	44450	44450	44450	0
265	20240521	162900	893020150	44450	44450	44450	44450	0
266	20240521	162800	893020150	44450	44450	44450	44450	0
267	20240521	162700	893020150	44450	44450	44450	44450	0
268	20240521	162600	893020150	44450	44450	44450	44450	0
269	20240521	162500	893020150	44450	44450	44450	44450	0
270	20240521	162400	893020150	44450	44450	44450	44450	0
271	20240521	162300	893020150	44450	44450	44450	44450	0
272	20240521	162200	893020150	44450	44450	44450	44450	314
273	20240521	162100	893020150	44450	44450	44450	44450	0
274	20240521	162000	893020150	44450	44450	44450	44450	0
275	20240521	161900	893020150	44450	44450	44450	44450	0
276	20240521	161800	893020150	44450	44450	44450	44450	0
277	20240521	161700	893020150	44450	44450	44450	44450	0
278	20240521	161600	893020150	44450	44450	44450	44450	0
279	20240521	161500	893020150	44450	44450	44450	44450	0
280	20240521	161400	893020150	44450	44450	44450	44450	0
281	20240521	161300	893020150	44450	44450	44450	44450	0
282	20240521	161200	893020150	44450	44450	44450	44450	0
283	20240521	161100	893020150	44450	44450	44450	44450	0
284	20240521	161000	893020150	44450	44450	44450	44450	0
285	20240521	160900	893020150	44450	44450	44450	44450	0
286	20240521	160800	893020150	44450	44450	44450	44450	0
287	20240521	160700	893020150	44450	44450	44450	44450	0
288	20240521	160600	893020150	44450	44450	44450	44450	0
289	20240521	160500	893020150	44450	44450	44450	44450	0
290	20240521	160400	893020150	44450	44450	44450	44450	0
291	20240521	160300	893020150	44450	44450	44450	44450	0
292	20240521	160200	893020150	44450	44450	44450	44450	0
293	20240521	160100	893020150	44450	44450	44450	44450	0
294	20240521	160000	893020150	44450	44450	44450	44450	0
295	20240521	155900	893020150	44450	44450	44450	44450	0
296	20240521	155800	893020150	44450	44450	44450	44450	0
297	20240521	155700	893020150	44450	44450	44450	44450	0
298	20240521	155600	893020150	44450	44450	44450	44450	0
299	20240521	155500	893020150	44450	44450	44450	44450	0
300	20240521	155400	893020150	44450	44450	44450	44450	0
301	20240521	155300	893020150	44450	44450	44450	44450	0
302	20240521	155200	893020150	44450	44450	44450	44450	314
303	20240521	155100	893020150	44450	44450	44450	44450	0
304	20240521	155000	893020150	44450	44450	44450	44450	0
305	20240521	154900	893020150	44450	44450	44450	44450	0
306	20240521	154800	893020150	44450	44450	44450	44450	0
307	20240521	154700	893020150	44450	44450	44450	44450	0
308	20240521	154600	893020150	44450	44450	44450	44450	0
309	20240521	154500	893020150	44450	44450	44450	44450	0
310	20240521	154400	893020150	44450	44450	44450	44450	0
311	20240521	154300	893020150	44450	44450	44450	44450	0
312	20240521	154200	893020150	44450	44450	44450	44450	0
313	20240521	154100	893020150	44450	44450	44450	44450	0
314	20240521	154000	893020150	44450	44450	44450	44450	0
315	20240521	153900	893020150	44450	44450	44450	44450	0
316	20240521	153800	893020150	44450	44450	44450	44450	0
317	20240521	153700	893020150	44450	44450	44450	44450	0
318	20240521	153600	893020150	44450	44450	44450	44450	0
319	20240521	153500	893020150	44450	44450	44450	44450	0
320	20240521	153400	893020150	44450	44450	44450	44450	0
321	20240521	153300	893020150	44450	44450	44450	44450	0
322	20240521	153200	893020150	44450	44450	44450	44450	0
323	20240521	153100	893020150	44450	44450	44450	44450	0
324	20240521	153000	893020150	44450	44450	44450	44450	314
325	20240521	152900	879062850	44500	44500	44500	44500	0
326	20240521	152800	879062850	44500	44500	44500	44500	0
327	20240521	152700	879062850	44500	44500	44500	44500	0
328	20240521	152600	879062850	44500	44500	44500	44500	0
329	20240521	152500	879062850	44500	44500	44500	44500	0
330	20240521	152400	879062850	44500	44500	44500	44500	0
331	20240521	152300	879062850	44500	44500	44500	44500	0
332	20240521	152200	879062850	44500	44500	44500	44500	0
333	20240521	152100	879062850	44500	44500	44500	44500	0
334	20240521	152000	879062850	44500	44500	44500	44500	0
335	20240521	151900	879062850	44500	44550	44550	44500	22
336	20240521	151800	878083700	44650	44700	44700	44650	101
337	20240521	151700	873569150	44700	44650	44700	44600	426
338	20240521	151600	854540000	44650	44600	44650	44600	2
339	20240521	151500	854450750	44600	44500	44600	44500	167
340	20240521	151400	847019150	44700	44550	44700	44550	196
341	20240521	151300	838258400	44700	44550	44700	44550	132
342	20240521	151200	832362000	44650	44550	44700	44550	732
343	20240521	151100	799650450	44650	44550	44650	44550	99
344	20240521	151000	795231600	44650	44650	44650	44450	227
345	20240521	150900	785101450	44650	44650	44650	44650	262
346	20240521	150800	773403150	44650	44650	44650	44650	72
347	20240521	150700	770188350	44700	44700	44700	44700	98
348	20240521	150600	765807750	44700	44700	44700	44700	195
349	20240521	150500	757091250	44700	44700	44700	44700	279
350	20240521	150400	744619950	44700	44750	44750	44700	131
351	20240521	150300	738764150	44750	44750	44750	44700	195
352	20240521	150200	730039450	44750	44700	44750	44700	224
353	20240521	150100	720021150	44700	44700	44700	44700	141
354	20240521	150000	713718450	44650	44650	44650	44650	18
355	20240521	145900	712914750	44650	44650	44650	44650	334
356	20240521	145800	698001650	44600	44600	44650	44600	99
357	20240521	145700	693584350	44650	44600	44650	44600	103
358	20240521	145600	688986650	44600	44600	44650	44600	364
359	20240521	145500	672751950	44550	44550	44550	44550	48
360	20240521	145400	670613550	44500	44550	44650	44450	120
361	20240521	145300	665264800	44600	44450	44600	44450	3
362	20240521	145200	665131150	44550	44450	44650	44450	208
363	20240521	145100	655860300	44600	44600	44600	44600	99
364	20240521	145000	651444900	44600	44550	44600	44550	383
365	20240521	144900	634377300	44550	44550	44550	44500	26
366	20240521	144800	633219500	44500	44500	44500	44450	318
367	20240521	144700	619073200	44450	44400	44450	44400	8
368	20240521	144600	618717650	44400	44400	44400	44400	1
369	20240521	144500	618673250	44400	44400	44400	44400	0
370	20240521	144400	618673250	44400	44450	44450	44400	100
371	20240521	144300	614230600	44450	44450	44450	44450	0
372	20240521	144200	614230600	44450	44450	44450	44450	20
373	20240521	144100	613341600	44500	44500	44500	44500	0
374	20240521	144000	613341600	44500	44500	44500	44500	32
375	20240521	143900	611917600	44450	44500	44500	44450	28
376	20240521	143800	610671950	44500	44500	44500	44500	0
377	20240521	143700	610671950	44500	44500	44500	44500	1
378	20240521	143600	610627450	44500	44500	44500	44500	0
379	20240521	143500	610627450	44500	44550	44550	44500	31
380	20240521	143400	609247900	44500	44500	44500	44500	10
381	20240521	143300	608802900	44550	44550	44550	44550	0
382	20240521	143200	608802900	44550	44550	44550	44550	7
383	20240521	143100	608491050	44550	44550	44550	44550	28
384	20240521	143000	607243650	44600	44600	44600	44600	0
385	20240521	142900	607243650	44600	44550	44600	44500	28
386	20240521	142800	605995200	44600	44500	44600	44500	86
387	20240521	142700	602163450	44550	44500	44550	44500	8
388	20240521	142600	601807300	44450	44450	44450	44450	8
389	20240521	142500	601451700	44450	44450	44450	44450	1
390	20240521	142400	601407250	44400	44400	44400	44400	1
391	20240521	142300	601362850	44450	44500	44500	44450	155
392	20240521	142200	594468900	44550	44550	44550	44500	30
393	20240521	142100	593132450	44500	44500	44500	44500	0
394	20240521	142000	593132450	44500	44500	44550	44500	7
395	20240521	141900	592820750	44550	44550	44550	44450	11
396	20240521	141800	592331350	44500	44550	44550	44500	14
397	20240521	141700	591707700	44550	44500	44550	44500	52
398	20240521	141600	589392750	44550	44550	44550	44550	3
399	20240521	141500	589259100	44550	44550	44550	44550	0
400	20240521	141400	589259100	44550	44550	44600	44550	8
401	20240521	141300	588902650	44600	44550	44600	44550	34
402	20240521	141200	587387750	44600	44550	44600	44550	4
403	20240521	141100	587209500	44600	44600	44600	44600	3
404	20240521	141000	587075700	44600	44550	44600	44550	4
405	20240521	140900	586897350	44600	44550	44600	44550	13
406	20240521	140800	586318000	44600	44600	44600	44600	31
407	20240521	140700	584935400	44550	44600	44600	44550	4
408	20240521	140600	584757050	44600	44600	44600	44600	3
409	20240521	140500	584623250	44600	44600	44600	44600	5
410	20240521	140400	584400250	44550	44550	44550	44550	29
411	20240521	140300	583108300	44650	44550	44650	44550	8
412	20240521	140200	582751500	44500	44500	44500	44500	5
413	20240521	140100	582529000	44500	44550	44550	44500	88
414	20240521	140000	578610200	44550	44600	44600	44550	30
415	20240521	135900	577273450	44600	44650	44650	44600	28
416	20240521	135800	576024600	44600	44600	44600	44600	6
417	20240521	135700	575757000	44600	44600	44600	44600	189
418	20240521	135600	567327600	44600	44600	44600	44600	3
419	20240521	135500	567193800	44600	44500	44600	44500	7
420	20240521	135400	566881850	44550	44550	44550	44550	4
421	20240521	135300	566703650	44550	44550	44550	44500	22
422	20240521	135200	565724050	44550	44600	44600	44550	15
423	20240521	135100	565055500	44550	44550	44550	44550	69
424	20240521	135000	561981550	44550	44650	44650	44550	21
425	20240521	134900	561044700	44600	44600	44650	44600	4
426	20240521	134800	560866250	44600	44600	44600	44600	0
427	20240521	134700	560866250	44600	44550	44600	44550	6
428	20240521	134600	560598750	44600	44600	44600	44600	35
429	20240521	134500	559037750	44600	44650	44650	44600	3
430	20240521	134400	558903900	44600	44650	44650	44600	9
431	20240521	134300	558502350	44650	44650	44650	44650	4
432	20240521	134200	558323750	44650	44650	44650	44650	30
433	20240521	134100	556984250	44650	44700	44700	44650	16
434	20240521	134000	556269600	44700	44700	44700	44700	3
435	20240521	133900	556135500	44700	44700	44700	44700	2
436	20240521	133800	556046100	44700	44700	44700	44700	12
437	20240521	133700	555509700	44650	44600	44650	44600	65
438	20240521	133600	552609750	44600	44600	44600	44600	10
439	20240521	133500	552163750	44600	44600	44600	44600	3
440	20240521	133400	552029950	44550	44550	44600	44550	44
441	20240521	133300	550069700	44550	44600	44600	44550	32
442	20240521	133200	548642650	44600	44550	44600	44550	2
443	20240521	133100	548553500	44550	44550	44550	44550	2
444	20240521	133000	548464400	44600	44550	44600	44550	16
445	20240521	132900	547751400	44600	44600	44600	44600	5
446	20240521	132800	547528400	44550	44550	44600	44550	34
447	20240521	132700	546012250	44550	44550	44550	44550	0
448	20240521	132600	546012250	44550	44550	44550	44550	7
449	20240521	132500	545700400	44550	44550	44550	44550	5
450	20240521	132400	545477650	44600	44550	44600	44550	30
451	20240521	132300	544141100	44600	44550	44600	44550	2
452	20240521	132200	544051950	44550	44550	44600	44550	22
453	20240521	132100	543071350	44600	44550	44600	44550	4
454	20240521	132000	542893100	44550	44550	44550	44550	6
455	20240521	131900	542625800	44550	44500	44600	44500	36
456	20240521	131800	541022250	44500	44550	44550	44500	5
457	20240521	131700	540799550	44500	44500	44500	44450	19
458	20240521	131600	539954150	44550	44550	44550	44550	3
459	20240521	131500	539820500	44550	44550	44550	44550	27
460	20240521	131400	538617650	44550	44550	44550	44550	6
461	20240521	131300	538350350	44500	44500	44500	44500	16
462	20240521	131200	537638350	44500	44550	44550	44500	8
463	20240521	131100	537282050	44600	44550	44600	44550	24
464	20240521	131000	536212700	44500	44550	44550	44500	9
465	20240521	130900	535811850	44600	44550	44600	44550	30
466	20240521	130800	534475300	44550	44550	44550	44550	16
467	20240521	130700	533762500	44550	44550	44550	44550	4
468	20240521	130600	533584300	44550	44550	44550	44550	35
469	20240521	130500	532025050	44550	44550	44550	44550	8
470	20240521	130400	531668650	44500	44500	44500	44500	1
471	20240521	130300	531624150	44550	44500	44550	44500	10
472	20240521	130200	531178900	44550	44500	44550	44450	31
473	20240521	130100	529798000	44450	44450	44550	44450	14
474	20240521	130000	529175500	44450	44500	44500	44450	64
475	20240521	125900	526329150	44550	44550	44550	44550	3
476	20240521	125800	526195500	44550	44550	44600	44550	8
477	20240521	125700	525838900	44550	44550	44550	44550	34
478	20240521	125600	524324200	44550	44550	44550	44550	3
479	20240521	125500	524190550	44550	44550	44550	44550	4
480	20240521	125400	524012350	44550	44550	44550	44550	3
481	20240521	125300	523878700	44550	44550	44550	44550	59
482	20240521	125200	521250250	44500	44500	44500	44500	10
483	20240521	125100	520805250	44500	44500	44500	44500	1
484	20240521	125000	520760750	44450	44500	44500	44450	16
485	20240521	124900	520049250	44500	44500	44500	44450	210
486	20240521	124800	510713950	44500	44500	44500	44500	22
487	20240521	124700	509734950	44450	44500	44500	44450	20
488	20240521	124600	508845800	44450	44450	44450	44450	25
489	20240521	124500	507734550	44450	44450	44450	44450	6
490	20240521	124400	507467850	44500	44550	44600	44500	30
491	20240521	124300	506130000	44500	44400	44600	44400	12
492	20240521	124200	505596100	44400	44500	44500	44400	58
493	20240521	124100	503017100	44600	44550	44600	44550	7
494	20240521	124000	502705200	44550	44600	44600	44500	34
495	20240521	123900	501190500	44600	44600	44600	44600	29
496	20240521	123800	499897100	44600	44650	44650	44600	5
497	20240521	123700	499674050	44600	44600	44650	44550	15
498	20240521	123600	499005250	44550	44550	44550	44550	1
499	20240521	123500	498960700	44600	44500	44600	44500	8
500	20240521	123400	498604600	44500	44550	44550	44500	13
501	20240521	123300	498025900	44550	44550	44550	44550	9
502	20240521	123200	497624950	44550	44550	44550	44550	21
503	20240521	123100	496689400	44550	44450	44550	44450	4
504	20240521	123000	496511300	44450	44500	44550	44100	418
505	20240521	122900	477990400	44450	44650	44650	44450	272
506	20240521	122800	465892950	44650	44600	44650	44600	56
507	20240521	122700	463392600	44650	44650	44650	44650	5
508	20240521	122600	463169350	44650	44650	44650	44650	31
509	20240521	122500	461785200	44650	44600	44650	44600	9
510	20240521	122400	461383650	44600	44600	44600	44550	5
511	20240521	122300	461160700	44650	44650	44650	44650	0
512	20240521	122200	461160700	44650	44600	44650	44600	35
513	20240521	122100	459599650	44600	44550	44600	44550	10
514	20240521	122000	459153750	44550	44600	44600	44550	7
515	20240521	121900	458841600	44650	44600	44650	44600	5
516	20240521	121800	458618550	44600	44600	44650	44600	8
517	20240521	121700	458261700	44650	44600	44650	44600	36
518	20240521	121600	456656050	44600	44600	44600	44600	9
519	20240521	121500	456254650	44600	44650	44650	44600	5
520	20240521	121400	456031500	44650	44650	44650	44650	3
521	20240521	121300	455897550	44650	44600	44650	44600	32
522	20240521	121200	454469950	44600	44600	44600	44600	3
523	20240521	121100	454336150	44600	44600	44600	44600	0
524	20240521	121000	454336150	44600	44600	44600	44550	10
525	20240521	120900	453890300	44600	44600	44600	44600	8
526	20240521	120800	453533500	44550	44550	44550	44550	19
527	20240521	120700	452687050	44500	44500	44500	44500	1
528	20240521	120600	452642550	44450	44550	44550	44400	72
529	20240521	120500	449441650	44550	44550	44550	44550	5
530	20240521	120400	449218900	44550	44550	44600	44550	32
531	20240521	120300	447793150	44550	44550	44550	44550	3
532	20240521	120200	447659500	44550	44600	44600	44550	21
533	20240521	120100	446723800	44600	44600	44600	44600	9
534	20240521	120000	446322400	44600	44600	44600	44600	3
535	20240521	115900	446188600	44550	44550	44550	44550	14
536	20240521	115800	445564900	44500	44550	44550	44500	208
537	20240521	115700	436303200	44600	44550	44600	44550	10
538	20240521	115600	435857650	44550	44550	44550	44550	8
539	20240521	115500	435501250	44600	44550	44600	44550	32
540	20240521	115400	434074100	44550	44600	44600	44550	11
541	20240521	115300	433583750	44550	44600	44600	44550	23
542	20240521	115200	432558850	44600	44600	44600	44600	3
543	20240521	115100	432425050	44600	44600	44600	44600	4
544	20240521	115000	432246650	44550	44550	44550	44550	6
545	20240521	114900	431979350	44550	44550	44550	44550	8
546	20240521	114800	431622950	44550	44550	44550	44550	23
547	20240521	114700	430598300	44550	44550	44600	44550	27
548	20240521	114600	429394850	44600	44550	44600	44550	36
549	20240521	114500	427789450	44600	44550	44600	44550	9
550	20240521	114400	427388450	44550	44550	44550	44550	17
551	20240521	114300	426631100	44550	44550	44550	44550	9
552	20240521	114200	426230150	44550	44450	44550	44450	11
553	20240521	114100	425740800	44450	44450	44500	44450	8
554	20240521	114000	425384950	44550	44500	44550	44400	880
555	20240521	113900	386274350	44500	44550	44550	44500	8
556	20240521	113800	385918200	44550	44500	44550	44500	4
557	20240521	113700	385740050	44500	44600	44600	44500	205
558	20240521	113600	376609600	44600	44600	44600	44600	4
559	20240521	113500	376431200	44600	44600	44600	44600	0
560	20240521	113400	376431200	44600	44650	44650	44600	10
561	20240521	113300	375984900	44650	44600	44650	44600	35
562	20240521	113200	374423650	44600	44600	44600	44600	1
563	20240521	113100	374379050	44650	44600	44650	44600	5
564	20240521	113000	374155850	44600	44600	44650	44600	7
565	20240521	112900	373843500	44650	44650	44650	44600	108
566	20240521	112800	369026400	44650	44650	44650	44650	55
567	20240521	112700	366570650	44700	44700	44700	44700	3
568	20240521	112600	366436550	44650	44650	44650	44650	1
569	20240521	112500	366391900	44700	44550	44700	44550	3
570	20240521	112400	366258050	44550	44600	44700	44450	108
571	20240521	112300	361446500	44600	44700	44700	44450	217
572	20240521	112200	351782050	44700	44650	44700	44650	5
573	20240521	112100	351558750	44650	44750	44750	44650	19
574	20240521	112000	350709450	44700	44700	44700	44700	7
575	20240521	111900	350396550	44750	44750	44750	44750	31
576	20240521	111800	349009300	44800	44800	44800	44750	8
577	20240521	111700	348650950	44800	44800	44800	44800	15
578	20240521	111600	347978950	44800	44800	44800	44800	10
579	20240521	111500	347530950	44800	44800	44800	44800	31
580	20240521	111400	346142150	44800	44800	44800	44800	4
581	20240521	111300	345962950	44750	44800	44800	44750	13
582	20240521	111200	345380800	44750	44750	44750	44750	2
583	20240521	111100	345291300	44800	44750	44800	44750	2
584	20240521	111000	345201750	44800	44800	44800	44750	38
585	20240521	110900	343499550	44800	44800	44800	44800	8
586	20240521	110800	343141150	44800	44800	44800	44800	0
587	20240521	110700	343141150	44800	44800	44800	44800	31
588	20240521	110600	341752350	44800	44800	44800	44800	35
589	20240521	110500	340184350	44750	44800	44800	44750	8
590	20240521	110400	339826100	44800	44800	44800	44800	3
591	20240521	110300	339691700	44800	44850	44850	44800	38
592	20240521	110200	337989150	44850	44800	44850	44800	91
593	20240521	110100	333910050	44800	44750	44800	44750	32
594	20240521	110000	332476550	44800	44750	44800	44750	5
595	20240521	105900	332252700	44800	44800	44800	44800	24
596	20240521	105800	331177500	44800	44800	44800	44800	0
597	20240521	105700	331177500	44800	44750	44800	44750	29
598	20240521	105600	329878350	44750	44750	44750	44750	1
599	20240521	105500	329833600	44700	44700	44700	44700	0
600	20240521	105400	329833600	44700	44700	44700	44700	0
601	20240521	105300	329833600	44700	44700	44750	44700	30
602	20240521	105200	328492550	44650	44650	44650	44650	5
603	20240521	105100	328269300	44650	44650	44650	44650	5
604	20240521	105000	328046050	44650	44650	44650	44650	0
605	20240521	104900	328046050	44650	44650	44650	44650	30
606	20240521	104800	326706550	44700	44700	44700	44700	28
607	20240521	104700	325454950	44700	44700	44700	44700	12
608	20240521	104600	324918550	44700	44800	44800	44700	36
609	20240521	104500	323306150	44800	44800	44800	44800	0
610	20240521	104400	323306150	44800	44850	44850	44800	39
611	20240521	104300	321557550	44850	44850	44850	44850	0
612	20240521	104200	321557550	44850	44850	44850	44850	0
613	20240521	104100	321557550	44850	44850	44850	44850	12
614	20240521	104000	321019350	44850	44850	44850	44850	0
615	20240521	103900	321019350	44850	44750	44850	44750	31
616	20240521	103800	319630600	44750	44750	44750	44750	1
617	20240521	103700	319585850	44700	44700	44700	44700	1
618	20240521	103600	319541150	44700	44700	44700	44700	12
619	20240521	103500	319004750	44650	44600	44700	44600	3
620	20240521	103400	318870800	44700	44550	44700	44550	6
621	20240521	103300	318603150	44600	44600	44600	44500	113
622	20240521	103200	313573350	44700	44700	44700	44700	0
623	20240521	103100	313573350	44700	44650	44700	44600	21
624	20240521	103000	312636550	44650	44650	44650	44600	81
625	20240521	102900	309020100	44650	44650	44650	44650	0
626	20240521	102800	309020100	44650	44650	44650	44650	1
627	20240521	102700	308975450	44650	44800	44800	44650	14
628	20240521	102600	308349700	44800	44750	44800	44750	29
629	20240521	102500	307051900	44850	44850	44850	44850	0
630	20240521	102400	307051900	44850	44800	44850	44800	16
631	20240521	102300	306335050	44800	44700	44800	44700	11
632	20240521	102200	305842600	44700	44800	44800	44650	64
633	20240521	102100	302980850	44700	44750	44750	44700	228
634	20240521	102000	292788950	44850	44850	44850	44850	1
635	20240521	101900	292744100	44800	44850	44850	44800	10
636	20240521	101800	292296050	44800	44800	44800	44800	1
637	20240521	101700	292251250	44900	44750	44900	44750	41
638	20240521	101600	290412250	44800	44800	44800	44750	90
639	20240521	101500	286381550	44850	44900	44900	44850	24
640	20240521	101400	285304100	44900	44950	45000	44900	25
641	20240521	101300	284179950	44950	45000	45000	44950	29
642	20240521	101200	282875000	44900	44950	44950	44900	174
643	20240521	101100	275056250	44950	44950	44950	44950	0
644	20240521	101000	275056250	44950	44950	44950	44950	26
645	20240521	100900	273887550	44950	44950	44950	44950	25
646	20240521	100800	272763800	44950	44950	44950	44950	28
647	20240521	100700	271505200	44900	44900	44900	44900	157
648	20240521	100600	264455900	44900	44850	44900	44850	13
649	20240521	100500	263872450	44800	44800	44800	44800	0
650	20240521	100400	263872450	44800	44900	44900	44800	31
651	20240521	100300	262480800	44900	44850	44900	44850	36
652	20240521	100200	260866150	44850	44850	44850	44850	11
653	20240521	100100	260372800	44850	44850	44850	44850	28
654	20240521	100000	259117000	44900	44850	44900	44850	6
655	20240521	095900	258847750	44850	44850	44850	44850	15
656	20240521	095800	258175000	44850	44850	44850	44850	14
657	20240521	095700	257547100	44850	44850	44850	44850	0
658	20240521	095600	257547100	44850	44850	44850	44850	1
659	20240521	095500	257502250	44900	44850	44900	44800	38
660	20240521	095400	255798400	44850	44850	44850	44850	4
661	20240521	095300	255619000	44850	44800	44850	44800	27
662	20240521	095200	254408200	44750	44750	44750	44750	29
663	20240521	095100	253110450	44850	44750	44850	44750	2
664	20240521	095000	253020850	44800	44650	44850	44650	503
665	20240521	094900	230500750	44650	44650	44750	44650	3
666	20240521	094800	230366700	44750	44650	44750	44650	31
667	20240521	094700	228979750	44700	44600	44700	44600	4
668	20240521	094600	228801150	44550	44750	44750	44550	192
669	20240521	094500	220223250	44700	44700	44700	44500	1132
670	20240521	094400	169808200	44750	44750	44750	44750	45
671	20240521	094300	167794450	44800	44750	44800	44750	11
672	20240521	094200	167301750	44800	44700	44800	44700	85
673	20240521	094100	163496500	44800	44750	44800	44650	167
674	20240521	094000	156032800	44750	44750	44800	44700	136
675	20240521	093900	149948650	44750	44750	44750	44750	1
676	20240521	093800	149903900	44750	44750	44800	44750	12
677	20240521	093700	149366850	44750	44800	44800	44750	30
678	20240521	093600	148022900	44750	44750	44750	44750	23
679	20240521	093500	146993650	44800	44750	44800	44750	9
680	20240521	093400	146590800	44750	44750	44750	44750	2
681	20240521	093300	146501300	44800	44700	44800	44650	98
682	20240521	093200	142123950	44700	44800	44800	44650	340
683	20240521	093100	126930800	44700	44750	44800	44650	51
684	20240521	093000	124646900	44700	44550	44700	44550	370
685	20240521	092900	108132500	44600	44600	44600	44550	20
686	20240521	092800	107241100	44650	44650	44650	44650	34
687	20240521	092700	105723000	44650	44700	44700	44650	30
688	20240521	092600	104383450	44700	44700	44950	44650	108
689	20240521	092500	99549950	44700	44500	44700	44500	50
690	20240521	092400	97320300	44450	44450	44550	44450	249
691	20240521	092300	86252150	44500	44550	44550	44500	346
692	20240521	092200	70854650	44500	44550	44550	44500	79
693	20240521	092100	67335950	44600	44600	44600	44600	26
694	20240521	092000	66176350	44600	44600	45100	44600	116
695	20240521	091900	60992050	44600	44600	44600	44600	12
696	20240521	091800	60456850	44600	44600	44600	44600	28
697	20240521	091700	59208050	44600	44600	44600	44600	36
698	20240521	091600	57602450	44500	44500	44500	44500	39
699	20240521	091500	55866950	44600	44600	44600	44500	35
700	20240521	091400	54306550	44600	44600	44600	44550	11
701	20240521	091300	53816400	44550	44500	44550	44500	91
702	20240521	091200	49766350	44500	44500	44500	44500	10
703	20240521	091100	49321350	44500	44650	44650	44500	260
704	20240521	091000	37744150	44650	44650	44650	44650	39
705	20240521	090900	36002800	44600	44600	44600	44600	8
706	20240521	090800	35646000	44600	44550	44650	44500	133
707	20240521	090700	29719950	44550	44550	44600	44550	14
708	20240521	090600	29095900	44600	44550	44650	44550	42
709	20240521	090500	27221400	44550	44650	44650	44550	28
710	20240521	090400	25972050	44650	44550	44650	44550	24
711	20240521	090300	24900650	44650	44700	44700	44550	231
712	20240521	090200	14597550	44700	45100	45100	44700	151
713	20240521	090100	7808750	45100	45000	45100	44800	58
714	20240521	090000	5204600	45150	45350	45350	45100	113