KissMeData/111770/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	200900	5266479450	35700	35700	35700	35700	3642
3	20240521	200800	5266479450	35700	35700	35700	35700	0
4	20240521	200700	5266479450	35700	35700	35700	35700	0
5	20240521	200600	5266479450	35700	35700	35700	35700	0
6	20240521	200500	5266479450	35700	35700	35700	35700	0
7	20240521	200400	5266479450	35700	35700	35700	35700	0
8	20240521	200300	5266479450	35700	35700	35700	35700	0
9	20240521	200200	5266479450	35700	35700	35700	35700	0
10	20240521	200100	5266479450	35700	35700	35700	35700	0
11	20240521	200000	5266479450	35700	35700	35700	35700	0
12	20240521	195900	5266479450	35700	35700	35700	35700	0
13	20240521	195800	5266479450	35700	35700	35700	35700	0
14	20240521	195700	5266479450	35700	35700	35700	35700	0
15	20240521	195600	5266479450	35700	35700	35700	35700	0
16	20240521	195500	5266479450	35700	35700	35700	35700	0
17	20240521	195400	5266479450	35700	35700	35700	35700	0
18	20240521	195300	5266479450	35700	35700	35700	35700	0
19	20240521	195200	5266479450	35700	35700	35700	35700	0
20	20240521	195100	5266479450	35700	35700	35700	35700	0
21	20240521	195000	5266479450	35700	35700	35700	35700	0
22	20240521	194900	5266479450	35700	35700	35700	35700	0
23	20240521	194800	5266479450	35700	35700	35700	35700	0
24	20240521	194700	5266479450	35700	35700	35700	35700	0
25	20240521	194600	5266479450	35700	35700	35700	35700	0
26	20240521	194500	5266479450	35700	35700	35700	35700	0
27	20240521	194400	5266479450	35700	35700	35700	35700	0
28	20240521	194300	5266479450	35700	35700	35700	35700	0
29	20240521	194200	5266479450	35700	35700	35700	35700	0
30	20240521	194100	5266479450	35700	35700	35700	35700	0
31	20240521	194000	5266479450	35700	35700	35700	35700	0
32	20240521	193900	5266479450	35700	35700	35700	35700	3642
33	20240521	193800	5266479450	35700	35700	35700	35700	0
34	20240521	193700	5266479450	35700	35700	35700	35700	0
35	20240521	193600	5266479450	35700	35700	35700	35700	0
36	20240521	193500	5266479450	35700	35700	35700	35700	0
37	20240521	193400	5266479450	35700	35700	35700	35700	0
38	20240521	193300	5266479450	35700	35700	35700	35700	0
39	20240521	193200	5266479450	35700	35700	35700	35700	0
40	20240521	193100	5266479450	35700	35700	35700	35700	0
41	20240521	193000	5266479450	35700	35700	35700	35700	0
42	20240521	192900	5266479450	35700	35700	35700	35700	0
43	20240521	192800	5266479450	35700	35700	35700	35700	0
44	20240521	192700	5266479450	35700	35700	35700	35700	0
45	20240521	192600	5266479450	35700	35700	35700	35700	0
46	20240521	192500	5266479450	35700	35700	35700	35700	0
47	20240521	192400	5266479450	35700	35700	35700	35700	0
48	20240521	192300	5266479450	35700	35700	35700	35700	0
49	20240521	192200	5266479450	35700	35700	35700	35700	0
50	20240521	192100	5266479450	35700	35700	35700	35700	0
51	20240521	192000	5266479450	35700	35700	35700	35700	0
52	20240521	191900	5266479450	35700	35700	35700	35700	0
53	20240521	191800	5266479450	35700	35700	35700	35700	0
54	20240521	191700	5266479450	35700	35700	35700	35700	0
55	20240521	191600	5266479450	35700	35700	35700	35700	0
56	20240521	191500	5266479450	35700	35700	35700	35700	0
57	20240521	191400	5266479450	35700	35700	35700	35700	0
58	20240521	191300	5266479450	35700	35700	35700	35700	0
59	20240521	191200	5266479450	35700	35700	35700	35700	0
60	20240521	191100	5266479450	35700	35700	35700	35700	0
61	20240521	191000	5266479450	35700	35700	35700	35700	0
62	20240521	190900	5266479450	35700	35700	35700	35700	3642
63	20240521	190800	5266479450	35700	35700	35700	35700	0
64	20240521	190700	5266479450	35700	35700	35700	35700	0
65	20240521	190600	5266479450	35700	35700	35700	35700	0
66	20240521	190500	5266479450	35700	35700	35700	35700	0
67	20240521	190400	5266479450	35700	35700	35700	35700	0
68	20240521	190300	5266479450	35700	35700	35700	35700	0
69	20240521	190200	5266479450	35700	35700	35700	35700	0
70	20240521	190100	5266479450	35700	35700	35700	35700	0
71	20240521	190000	5266479450	35700	35700	35700	35700	0
72	20240521	185900	5266479450	35700	35700	35700	35700	0
73	20240521	185800	5266479450	35700	35700	35700	35700	0
74	20240521	185700	5266479450	35700	35700	35700	35700	0
75	20240521	185600	5266479450	35700	35700	35700	35700	0
76	20240521	185500	5266479450	35700	35700	35700	35700	0
77	20240521	185400	5266479450	35700	35700	35700	35700	0
78	20240521	185300	5266479450	35700	35700	35700	35700	0
79	20240521	185200	5266479450	35700	35700	35700	35700	0
80	20240521	185100	5266479450	35700	35700	35700	35700	0
81	20240521	185000	5266479450	35700	35700	35700	35700	0
82	20240521	184900	5266479450	35700	35700	35700	35700	0
83	20240521	184800	5266479450	35700	35700	35700	35700	0
84	20240521	184700	5266479450	35700	35700	35700	35700	0
85	20240521	184600	5266479450	35700	35700	35700	35700	0
86	20240521	184500	5266479450	35700	35700	35700	35700	0
87	20240521	184400	5266479450	35700	35700	35700	35700	0
88	20240521	184300	5266479450	35700	35700	35700	35700	0
89	20240521	184200	5266479450	35700	35700	35700	35700	0
90	20240521	184100	5266479450	35700	35700	35700	35700	0
91	20240521	184000	5266479450	35700	35700	35700	35700	0
92	20240521	183900	5266479450	35700	35700	35700	35700	3642
93	20240521	183800	5266479450	35700	35700	35700	35700	0
94	20240521	183700	5266479450	35700	35700	35700	35700	0
95	20240521	183600	5266479450	35700	35700	35700	35700	0
96	20240521	183500	5266479450	35700	35700	35700	35700	0
97	20240521	183400	5266479450	35700	35700	35700	35700	0
98	20240521	183300	5266479450	35700	35700	35700	35700	0
99	20240521	183200	5266479450	35700	35700	35700	35700	0
100	20240521	183100	5266479450	35700	35700	35700	35700	0
101	20240521	183000	5266479450	35700	35700	35700	35700	0
102	20240521	182900	5266479450	35700	35700	35700	35700	0
103	20240521	182800	5266479450	35700	35700	35700	35700	0
104	20240521	182700	5266479450	35700	35700	35700	35700	0
105	20240521	182600	5266479450	35700	35700	35700	35700	0
106	20240521	182500	5266479450	35700	35700	35700	35700	0
107	20240521	182400	5266479450	35700	35700	35700	35700	0
108	20240521	182300	5266479450	35700	35700	35700	35700	0
109	20240521	182200	5266479450	35700	35700	35700	35700	0
110	20240521	182100	5266479450	35700	35700	35700	35700	0
111	20240521	182000	5266479450	35700	35700	35700	35700	0
112	20240521	181900	5266479450	35700	35700	35700	35700	0
113	20240521	181800	5266479450	35700	35700	35700	35700	0
114	20240521	181700	5266479450	35700	35700	35700	35700	0
115	20240521	181600	5266479450	35700	35700	35700	35700	0
116	20240521	181500	5266479450	35700	35700	35700	35700	0
117	20240521	181400	5266479450	35700	35700	35700	35700	0
118	20240521	181300	5266479450	35700	35700	35700	35700	0
119	20240521	181200	5266479450	35700	35700	35700	35700	0
120	20240521	181100	5266479450	35700	35700	35700	35700	0
121	20240521	181000	5266479450	35700	35700	35700	35700	0
122	20240521	180900	5266479450	35700	35700	35700	35700	3642
123	20240521	180800	5266479450	35700	35700	35700	35700	0
124	20240521	180700	5266479450	35700	35700	35700	35700	0
125	20240521	180600	5266479450	35700	35700	35700	35700	0
126	20240521	180500	5266479450	35700	35700	35700	35700	0
127	20240521	180400	5266479450	35700	35700	35700	35700	0
128	20240521	180300	5266479450	35700	35700	35700	35700	0
129	20240521	180200	5266479450	35700	35700	35700	35700	0
130	20240521	180100	5266479450	35700	35700	35700	35700	0
131	20240521	180000	5266479450	35700	35700	35700	35700	0
132	20240521	175900	5266479450	35700	35700	35700	35700	0
133	20240521	175800	5266479450	35700	35700	35700	35700	0
134	20240521	175700	5266479450	35700	35700	35700	35700	0
135	20240521	175600	5266479450	35700	35700	35700	35700	0
136	20240521	175500	5266479450	35700	35700	35700	35700	0
137	20240521	175400	5266479450	35700	35700	35700	35700	0
138	20240521	175300	5266479450	35700	35700	35700	35700	0
139	20240521	175200	5266479450	35700	35700	35700	35700	0
140	20240521	175100	5266479450	35700	35700	35700	35700	0
141	20240521	175000	5266479450	35700	35700	35700	35700	0
142	20240521	174900	5266479450	35700	35700	35700	35700	0
143	20240521	174800	5266479450	35700	35700	35700	35700	0
144	20240521	174700	5266479450	35700	35700	35700	35700	0
145	20240521	174600	5266479450	35700	35700	35700	35700	0
146	20240521	174500	5266479450	35700	35700	35700	35700	0
147	20240521	174400	5266479450	35700	35700	35700	35700	0
148	20240521	174300	5266479450	35700	35700	35700	35700	0
149	20240521	174200	5266479450	35700	35700	35700	35700	0
150	20240521	174100	5266479450	35700	35700	35700	35700	0
151	20240521	174000	5266479450	35700	35700	35700	35700	0
152	20240521	173900	5266479450	35700	35700	35700	35700	3642
153	20240521	173800	5266479450	35700	35700	35700	35700	0
154	20240521	173700	5266479450	35700	35700	35700	35700	0
155	20240521	173600	5266479450	35700	35700	35700	35700	0
156	20240521	173500	5266479450	35700	35700	35700	35700	0
157	20240521	173400	5266479450	35700	35700	35700	35700	0
158	20240521	173300	5266479450	35700	35700	35700	35700	0
159	20240521	173200	5266479450	35700	35700	35700	35700	0
160	20240521	173100	5266479450	35700	35700	35700	35700	0
161	20240521	173000	5266479450	35700	35700	35700	35700	0
162	20240521	172900	5266479450	35700	35700	35700	35700	0
163	20240521	172800	5266479450	35700	35700	35700	35700	0
164	20240521	172700	5266479450	35700	35700	35700	35700	0
165	20240521	172600	5266479450	35700	35700	35700	35700	0
166	20240521	172500	5266479450	35700	35700	35700	35700	0
167	20240521	172400	5266479450	35700	35700	35700	35700	0
168	20240521	172300	5266479450	35700	35700	35700	35700	0
169	20240521	172200	5266479450	35700	35700	35700	35700	0
170	20240521	172100	5266479450	35700	35700	35700	35700	0
171	20240521	172000	5266479450	35700	35700	35700	35700	0
172	20240521	171900	5266479450	35700	35700	35700	35700	0
173	20240521	171800	5266479450	35700	35700	35700	35700	0
174	20240521	171700	5266479450	35700	35700	35700	35700	0
175	20240521	171600	5266479450	35700	35700	35700	35700	0
176	20240521	171500	5266479450	35700	35700	35700	35700	0
177	20240521	171400	5266479450	35700	35700	35700	35700	0
178	20240521	171300	5266479450	35700	35700	35700	35700	0
179	20240521	171200	5266479450	35700	35700	35700	35700	0
180	20240521	171100	5266479450	35700	35700	35700	35700	0
181	20240521	171000	5266479450	35700	35700	35700	35700	0
182	20240521	170900	5266479450	35700	35700	35700	35700	3642
183	20240521	170800	5266479450	35700	35700	35700	35700	0
184	20240521	170700	5266479450	35700	35700	35700	35700	0
185	20240521	170600	5266479450	35700	35700	35700	35700	0
186	20240521	170500	5266479450	35700	35700	35700	35700	0
187	20240521	170400	5266479450	35700	35700	35700	35700	0
188	20240521	170300	5266479450	35700	35700	35700	35700	0
189	20240521	170200	5266479450	35700	35700	35700	35700	0
190	20240521	170100	5266479450	35700	35700	35700	35700	0
191	20240521	170000	5266479450	35700	35700	35700	35700	0
192	20240521	165900	5266479450	35700	35700	35700	35700	0
193	20240521	165800	5266479450	35700	35700	35700	35700	0
194	20240521	165700	5266479450	35700	35700	35700	35700	0
195	20240521	165600	5266479450	35700	35700	35700	35700	0
196	20240521	165500	5266479450	35700	35700	35700	35700	0
197	20240521	165400	5266479450	35700	35700	35700	35700	0
198	20240521	165300	5266479450	35700	35700	35700	35700	0
199	20240521	165200	5266479450	35700	35700	35700	35700	0
200	20240521	165100	5266479450	35700	35700	35700	35700	0
201	20240521	165000	5266479450	35700	35700	35700	35700	0
202	20240521	164900	5266479450	35700	35700	35700	35700	0
203	20240521	164800	5266479450	35700	35700	35700	35700	0
204	20240521	164700	5266479450	35700	35700	35700	35700	0
205	20240521	164600	5266479450	35700	35700	35700	35700	0
206	20240521	164500	5266479450	35700	35700	35700	35700	0
207	20240521	164400	5266479450	35700	35700	35700	35700	0
208	20240521	164300	5266479450	35700	35700	35700	35700	0
209	20240521	164200	5266479450	35700	35700	35700	35700	0
210	20240521	164100	5266479450	35700	35700	35700	35700	0
211	20240521	164000	5266479450	35700	35700	35700	35700	0
212	20240521	163900	5266479450	35700	35700	35700	35700	3642
213	20240521	163800	5266479450	35700	35700	35700	35700	0
214	20240521	163700	5266479450	35700	35700	35700	35700	0
215	20240521	163600	5266479450	35700	35700	35700	35700	0
216	20240521	163500	5266479450	35700	35700	35700	35700	0
217	20240521	163400	5266479450	35700	35700	35700	35700	0
218	20240521	163300	5266479450	35700	35700	35700	35700	0
219	20240521	163200	5266479450	35700	35700	35700	35700	0
220	20240521	163100	5266479450	35700	35700	35700	35700	0
221	20240521	163000	5266479450	35700	35700	35700	35700	0
222	20240521	162900	5266479450	35700	35700	35700	35700	0
223	20240521	162800	5266479450	35700	35700	35700	35700	0
224	20240521	162700	5266479450	35700	35700	35700	35700	0
225	20240521	162600	5266479450	35700	35700	35700	35700	0
226	20240521	162500	5266479450	35700	35700	35700	35700	0
227	20240521	162400	5266479450	35700	35700	35700	35700	0
228	20240521	162300	5266479450	35700	35700	35700	35700	0
229	20240521	162200	5266479450	35700	35700	35700	35700	0
230	20240521	162100	5266479450	35700	35700	35700	35700	0
231	20240521	162000	5266479450	35700	35700	35700	35700	0
232	20240521	161900	5266479450	35700	35700	35700	35700	0
233	20240521	161800	5266479450	35700	35700	35700	35700	0
234	20240521	161700	5266479450	35700	35700	35700	35700	0
235	20240521	161600	5266479450	35700	35700	35700	35700	0
236	20240521	161500	5266479450	35700	35700	35700	35700	0
237	20240521	161400	5266479450	35700	35700	35700	35700	0
238	20240521	161300	5266479450	35700	35700	35700	35700	0
239	20240521	161200	5266479450	35700	35700	35700	35700	0
240	20240521	161100	5266479450	35700	35700	35700	35700	0
241	20240521	161000	5266479450	35700	35700	35700	35700	0
242	20240521	160900	5266479450	35700	35700	35700	35700	3642
243	20240521	160800	5266479450	35700	35700	35700	35700	0
244	20240521	160700	5266479450	35700	35700	35700	35700	0
245	20240521	160600	5266479450	35700	35700	35700	35700	0
246	20240521	160500	5266479450	35700	35700	35700	35700	0
247	20240521	160400	5266479450	35700	35700	35700	35700	0
248	20240521	160300	5266479450	35700	35700	35700	35700	0
249	20240521	160200	5266479450	35700	35700	35700	35700	0
250	20240521	160100	5266479450	35700	35700	35700	35700	0
251	20240521	160000	5266479450	35700	35700	35700	35700	0
252	20240521	155900	5266479450	35700	35700	35700	35700	0
253	20240521	155800	5266479450	35700	35700	35700	35700	0
254	20240521	155700	5266479450	35700	35700	35700	35700	0
255	20240521	155600	5266479450	35700	35700	35700	35700	0
256	20240521	155500	5266479450	35700	35700	35700	35700	0
257	20240521	155400	5266479450	35700	35700	35700	35700	0
258	20240521	155300	5266479450	35700	35700	35700	35700	0
259	20240521	155200	5266479450	35700	35700	35700	35700	0
260	20240521	155100	5266479450	35700	35700	35700	35700	0
261	20240521	155000	5266479450	35700	35700	35700	35700	0
262	20240521	154900	5266479450	35700	35700	35700	35700	0
263	20240521	154800	5266479450	35700	35700	35700	35700	0
264	20240521	154700	5266479450	35700	35700	35700	35700	0
265	20240521	154600	5266479450	35700	35700	35700	35700	0
266	20240521	154500	5266479450	35700	35700	35700	35700	0
267	20240521	154400	5266479450	35700	35700	35700	35700	0
268	20240521	154300	5266479450	35700	35700	35700	35700	0
269	20240521	154200	5266479450	35700	35700	35700	35700	0
270	20240521	154100	5266479450	35700	35700	35700	35700	0
271	20240521	154000	5266479450	35700	35700	35700	35700	0
272	20240521	153900	5266479450	35700	35700	35700	35700	3642
273	20240521	153800	5266479450	35700	35700	35700	35700	0
274	20240521	153700	5266479450	35700	35700	35700	35700	0
275	20240521	153600	5266479450	35700	35700	35700	35700	0
276	20240521	153500	5266479450	35700	35700	35700	35700	0
277	20240521	153400	5266479450	35700	35700	35700	35700	0
278	20240521	153300	5266479450	35700	35700	35700	35700	0
279	20240521	153200	5266479450	35700	35700	35700	35700	0
280	20240521	153100	5266479450	35700	35700	35700	35700	0
281	20240521	153000	5266479450	35700	35700	35700	35700	3642
282	20240521	152900	5136460050	35650	35650	35650	35650	0
283	20240521	152800	5136460050	35650	35650	35650	35650	0
284	20240521	152700	5136460050	35650	35650	35650	35650	0
285	20240521	152600	5136460050	35650	35650	35650	35650	0
286	20240521	152500	5136460050	35650	35650	35650	35650	0
287	20240521	152400	5136460050	35650	35650	35650	35650	0
288	20240521	152300	5136460050	35650	35650	35650	35650	0
289	20240521	152200	5136460050	35650	35650	35650	35650	0
290	20240521	152100	5136460050	35650	35650	35650	35650	0
291	20240521	152000	5136460050	35650	35650	35650	35650	0
292	20240521	151900	5136460050	35650	35650	35700	35650	165
293	20240521	151800	5130573200	35650	35700	35700	35650	483
294	20240521	151700	5113330500	35650	35650	35750	35650	1466
295	20240521	151600	5060998850	35700	35650	35800	35650	1200
296	20240521	151500	5018159950	35700	35650	35800	35650	1430
297	20240521	151400	4967104550	35650	35700	35700	35650	1389
298	20240521	151300	4917525300	35750	35700	35750	35650	1291
299	20240521	151200	4871437000	35650	35750	35800	35650	1132
300	20240521	151100	4831017450	35650	35700	35800	35650	1157
301	20240521	151000	4789687700	35750	35650	35750	35650	1001
302	20240521	150900	4753955850	35700	35650	35750	35650	1020
303	20240521	150800	4717543950	35650	35700	35700	35650	934
304	20240521	150700	4684202300	35700	35700	35700	35600	1506
305	20240521	150600	4630442000	35700	35650	35800	35550	991
306	20240521	150500	4595038300	35600	35750	35800	35600	1306
307	20240521	150400	4548376150	35750	35750	35800	35650	1582
308	20240521	150300	4491874100	35650	35600	35700	35600	1092
309	20240521	150200	4452923550	35550	35600	35600	35550	199
310	20240521	150100	4445846750	35600	35550	35600	35550	103
311	20240521	150000	4442183350	35550	35600	35650	35550	671
312	20240521	145900	4418293650	35600	35550	35650	35550	468
313	20240521	145800	4401616200	35550	35550	35600	35550	164
314	20240521	145700	4395784750	35600	35600	35600	35550	173
315	20240521	145600	4389629800	35600	35550	35600	35550	164
316	20240521	145500	4383796350	35600	35550	35600	35550	246
317	20240521	145400	4375044050	35550	35600	35600	35550	57
318	20240521	145300	4373016400	35600	35600	35600	35600	295
319	20240521	145200	4362514400	35600	35550	35600	35550	94
320	20240521	145100	4359171900	35550	35600	35600	35550	295
321	20240521	145000	4348679150	35550	35600	35600	35550	348
322	20240521	144900	4336292900	35650	35550	35650	35550	125
323	20240521	144800	4331841500	35550	35550	35600	35550	227
324	20240521	144700	4323767950	35550	35600	35650	35550	486
325	20240521	144600	4306469750	35600	35600	35600	35550	214
326	20240521	144500	4298853600	35600	35600	35650	35600	1463
327	20240521	144400	4246767900	35600	35600	35650	35600	215
328	20240521	144300	4239110750	35600	35600	35650	35600	110
329	20240521	144200	4235191300	35600	35650	35650	35600	63
330	20240521	144100	4232948450	35650	35600	35650	35600	342
331	20240521	144000	4220770450	35600	35600	35650	35600	127
332	20240521	143900	4216246400	35600	35600	35650	35600	237
333	20240521	143800	4207805450	35600	35600	35650	35600	189
334	20240521	143700	4201076550	35650	35600	35650	35600	220
335	20240521	143600	4193241300	35600	35550	35600	35550	228
336	20240521	143500	4185127150	35550	35600	35600	35550	119
337	20240521	143400	4180893750	35550	35550	35650	35550	393
338	20240521	143300	4166905600	35550	35550	35600	35550	128
339	20240521	143200	4162351950	35550	35550	35600	35550	201
340	20240521	143100	4155202850	35550	35550	35600	35550	257
341	20240521	143000	4146063150	35600	35600	35600	35550	296
342	20240521	142900	4135526950	35650	35600	35650	35600	227
343	20240521	142800	4127441800	35650	35600	35650	35600	197
344	20240521	142700	4120425500	35600	35600	35650	35600	817
345	20240521	142600	4091337200	35600	35600	35650	35600	74
346	20240521	142500	4088702050	35600	35600	35650	35600	333
347	20240521	142400	4076844600	35600	35600	35650	35600	142
348	20240521	142300	4071784750	35600	35600	35650	35600	531
349	20240521	142200	4052878250	35600	35600	35650	35600	349
350	20240521	142100	4040453100	35650	35600	35650	35600	187
351	20240521	142000	4033792750	35600	35600	35650	35600	110
352	20240521	141900	4029874050	35650	35600	35650	35600	220
353	20240521	141800	4022038050	35650	35550	35650	35550	223
354	20240521	141700	4014098600	35550	35600	35650	35550	332
355	20240521	141600	4002277450	35600	35600	35650	35600	125
356	20240521	141500	3997824300	35700	35600	35700	35600	224
357	20240521	141400	3989836350	35650	35650	35650	35550	123
358	20240521	141300	3985456750	35650	35650	35650	35600	1421
359	20240521	141200	3934865700	35650	35600	35700	35600	229
360	20240521	141100	3926707250	35600	35650	35700	35600	165
361	20240521	141000	3920823250	35650	35650	35650	35650	59
362	20240521	140900	3918719900	35600	35650	35650	35600	208
363	20240521	140800	3911310000	35650	35600	35700	35600	258
364	20240521	140700	3902105900	35650	35700	35700	35650	176
365	20240521	140600	3895828000	35650	35650	35700	35600	71
366	20240521	140500	3893297100	35650	35700	35700	35650	107
367	20240521	140400	3889478100	35750	35650	35750	35650	582
368	20240521	140300	3868691700	35650	35700	35750	35650	367
369	20240521	140200	3855590600	35750	35700	35750	35700	102
370	20240521	140100	3851948300	35700	35800	35800	35700	264
371	20240521	140000	3842507450	35800	35650	35800	35650	362
372	20240521	135900	3829579200	35600	35600	35650	35600	173
373	20240521	135800	3823412900	35700	35650	35700	35600	447
374	20240521	135700	3807473250	35650	35700	35700	35650	220
375	20240521	135600	3799626400	35700	35650	35700	35600	221
376	20240521	135500	3791739200	35600	35600	35650	35600	168
377	20240521	135400	3785753000	35650	35600	35650	35600	101
378	20240521	135300	3782157150	35600	35650	35700	35600	293
379	20240521	135200	3771719700	35650	35650	35650	35650	113
380	20240521	135100	3767691250	35650	35650	35700	35650	125
381	20240521	135000	3763232250	35650	35650	35700	35650	114
382	20240521	134900	3759167200	35700	35700	35700	35650	112
383	20240521	134800	3755170500	35750	35700	35750	35650	159
384	20240521	134700	3749491850	35650	35650	35700	35650	238
385	20240521	134600	3740995600	35650	35750	35750	35650	66
386	20240521	134500	3738639550	35750	35700	35750	35700	168
387	20240521	134400	3732638450	35700	35750	35800	35700	245
388	20240521	134300	3723876900	35750	35600	35800	35600	349
389	20240521	134200	3711413650	35650	35700	35700	35650	242
390	20240521	134100	3702781600	35700	35750	35750	35650	386
391	20240521	134000	3689010350	35650	35750	35750	35650	203
392	20240521	133900	3681759250	35750	35800	35800	35750	165
393	20240521	133800	3675857300	35750	35800	35850	35750	52
394	20240521	133700	3673996000	35800	35800	35800	35750	100
395	20240521	133600	3670416400	35800	35800	35850	35750	493
396	20240521	133500	3652763500	35800	35750	35850	35750	117
397	20240521	133400	3648577800	35750	35750	35850	35750	244
398	20240521	133300	3639840850	35800	35650	35850	35650	1255
399	20240521	133200	3594972950	35600	35600	35650	35600	1203
400	20240521	133100	3552113300	35600	35650	35650	35600	177
401	20240521	133000	3545808350	35600	35650	35650	35600	42
402	20240521	132900	3544313050	35600	35650	35650	35600	104
403	20240521	132800	3540606900	35650	35600	35650	35600	188
404	20240521	132700	3533910300	35600	35600	35650	35600	172
405	20240521	132600	3527783350	35650	35650	35650	35600	102
406	20240521	132500	3524151100	35600	35600	35650	35600	264
407	20240521	132400	3514749450	35600	35600	35650	35550	297
408	20240521	132300	3504173150	35600	35650	35650	35600	276
409	20240521	132200	3494344700	35600	35600	35650	35550	703
410	20240521	132100	3469317950	35650	35600	35650	35600	129
411	20240521	132000	3464724650	35550	35550	35600	35550	262
412	20240521	131900	3455408000	35550	35600	35600	35550	140
413	20240521	131800	3450428450	35600	35600	35600	35600	34
414	20240521	131700	3449218050	35600	35600	35600	35600	132
415	20240521	131600	3444518850	35600	35600	35600	35550	258
416	20240521	131500	3435338650	35550	35600	35600	35550	697
417	20240521	131400	3410536650	35650	35600	35650	35600	72
418	20240521	131300	3407972550	35600	35600	35600	35600	227
419	20240521	131200	3399891350	35600	35650	35650	35600	234
420	20240521	131100	3391558400	35600	35600	35600	35600	13
421	20240521	131000	3391095600	35650	35650	35650	35600	917
422	20240521	130900	3358440050	35650	35650	35700	35600	765
423	20240521	130800	3331169350	35600	35650	35650	35600	556
424	20240521	130700	3311374350	35600	35600	35650	35600	256
425	20240521	130600	3302259500	35600	35600	35600	35600	336
426	20240521	130500	3290297900	35600	35600	35600	35600	130
427	20240521	130400	3285669900	35650	35650	35650	35600	34
428	20240521	130300	3284458500	35600	35550	35600	35550	324
429	20240521	130200	3272936050	35600	35600	35650	35600	484
430	20240521	130100	3255704950	35600	35550	35600	35550	172
431	20240521	130000	3249588300	35550	35600	35600	35550	235
432	20240521	125900	3241229750	35550	35600	35600	35550	103
433	20240521	125800	3237566750	35600	35600	35650	35550	9778
434	20240521	125700	2889500150	35600	35650	35700	35600	1669
435	20240521	125600	2830056350	35650	35650	35650	35600	723
436	20240521	125500	2804308250	35650	35650	35700	35650	110
437	20240521	125400	2800386000	35650	35650	35650	35600	714
438	20240521	125300	2774947100	35650	35600	35650	35550	2560
439	20240521	125200	2683812400	35600	35550	35600	35550	867
440	20240521	125100	2652954400	35550	35550	35600	35550	662
441	20240521	125000	2629419150	35600	35550	35600	35550	125
442	20240521	124900	2624974000	35600	35550	35600	35550	158
443	20240521	124800	2619356950	35600	35600	35600	35550	181
444	20240521	124700	2612913850	35650	35600	35650	35600	206
445	20240521	124600	2605579000	35600	35600	35600	35600	70
446	20240521	124500	2603087000	35600	35600	35650	35600	82
447	20240521	124400	2600167050	35600	35600	35600	35600	184
448	20240521	124300	2593616650	35650	35650	35650	35600	166
449	20240521	124200	2587705950	35600	35600	35650	35600	124
450	20240521	124100	2583291350	35600	35600	35650	35600	69
451	20240521	124000	2580834800	35650	35600	35650	35600	137
452	20240521	123900	2575956650	35600	35550	35600	35550	147
453	20240521	123800	2570725050	35550	35550	35600	35550	260
454	20240521	123700	2561475700	35550	35650	35650	35550	40
455	20240521	123600	2560051900	35600	35600	35650	35600	21
456	20240521	123500	2559304100	35600	35600	35600	35550	259
457	20240521	123400	2550088000	35550	35650	35650	35550	206
458	20240521	123300	2542753850	35600	35600	35650	35600	2933
459	20240521	123200	2438335450	35650	35650	35650	35600	220
460	20240521	123100	2430499600	35600	35650	35650	35600	286
461	20240521	123000	2420309600	35650	35600	35650	35600	149
462	20240521	122900	2415000750	35650	35600	35650	35600	873
463	20240521	122800	2383899350	35650	35650	35650	35600	67
464	20240521	122700	2381512400	35650	35650	35650	35600	36
465	20240521	122600	2380230000	35600	35600	35650	35600	70
466	20240521	122500	2377737000	35600	35600	35650	35600	206
467	20240521	122400	2370395150	35600	35600	35650	35600	710
468	20240521	122300	2345104150	35600	35600	35650	35600	35
469	20240521	122200	2343856650	35600	35650	35650	35600	2385
470	20240521	122100	2258900600	35650	35650	35650	35600	165
471	20240521	122000	2253024750	35600	35600	35650	35600	141
472	20240521	121900	2248004750	35600	35650	35650	35600	164
473	20240521	121800	2242165350	35650	35650	35650	35600	786
474	20240521	121700	2214181950	35600	35650	35650	35600	139
475	20240521	121600	2209232950	35650	35650	35650	35600	410
476	20240521	121500	2194635600	35650	35650	35650	35600	1825
477	20240521	121400	2129574600	35650	35700	35700	35650	170
478	20240521	121300	2123512700	35650	35650	35700	35650	99
479	20240521	121200	2119983150	35650	35650	35700	35650	259
480	20240521	121100	2110744750	35650	35700	35700	35650	108
481	20240521	121000	2106891850	35700	35700	35700	35650	133
482	20240521	120900	2102149000	35700	35700	35700	35650	64
483	20240521	120800	2099865800	35700	35650	35700	35650	276
484	20240521	120700	2090017850	35700	35700	35700	35650	196
485	20240521	120600	2083030150	35650	35700	35700	35650	117
486	20240521	120500	2078857200	35700	35650	35700	35650	210
487	20240521	120400	2071365450	35650	35650	35700	35650	62
488	20240521	120300	2069154450	35650	35650	35700	35650	257
489	20240521	120200	2059984900	35650	35700	35700	35650	84
490	20240521	120100	2056987500	35700	35650	35700	35650	158
491	20240521	120000	2051348250	35700	35650	35700	35650	123
492	20240521	115900	2046962300	35650	35650	35700	35650	137
493	20240521	115800	2042072500	35650	35700	35700	35650	315
494	20240521	115700	2030827300	35700	35750	35750	35700	436
495	20240521	115600	2015245850	35750	35700	35750	35700	86
496	20240521	115500	2012175500	35700	35700	35750	35700	109
497	20240521	115400	2008284000	35750	35700	35750	35700	150
498	20240521	115300	2002927900	35750	35700	35750	35700	295
499	20240521	115200	1992396250	35700	35700	35700	35650	44
500	20240521	115100	1990826600	35650	35650	35700	35650	389
501	20240521	115000	1976948500	35650	35700	35700	35650	102
502	20240521	114900	1973308850	35700	35700	35700	35650	46
503	20240521	114800	1971667800	35700	35650	35700	35650	87
504	20240521	114700	1968565200	35650	35650	35700	35650	537
505	20240521	114600	1949399600	35700	35650	35700	35650	152
506	20240521	114500	1943979750	35700	35700	35700	35650	106
507	20240521	114400	1940197600	35650	35650	35700	35650	296
508	20240521	114300	1929645000	35650	35650	35700	35650	38
509	20240521	114200	1928290050	35650	35700	35700	35650	149
510	20240521	114100	1922977100	35700	35650	35700	35650	745
511	20240521	114000	1896415400	35700	35700	35700	35650	243
512	20240521	113900	1887740450	35700	35650	35700	35650	155
513	20240521	113800	1882213500	35650	35700	35700	35650	112
514	20240521	113700	1878219950	35700	35700	35700	35650	153
515	20240521	113600	1872763350	35700	35650	35700	35650	82
516	20240521	113500	1869838400	35650	35650	35700	35650	271
517	20240521	113400	1860174150	35650	35650	35700	35650	358
518	20240521	113300	1847409600	35650	35700	35700	35650	90
519	20240521	113200	1844197850	35700	35650	35700	35650	113
520	20240521	113100	1840168900	35650	35700	35700	35650	188
521	20240521	113000	1833459900	35650	35700	35700	35650	167
522	20240521	112900	1827499950	35700	35650	35700	35650	169
523	20240521	112800	1821474750	35650	35700	35700	35650	151
524	20240521	112700	1816085700	35650	35700	35750	35650	1629
525	20240521	112600	1757935600	35700	35700	35700	35700	12
526	20240521	112500	1757507200	35700	35750	35750	35700	193
527	20240521	112400	1750616300	35700	35750	35750	35700	247
528	20240521	112300	1741795850	35750	35700	35750	35700	125
529	20240521	112200	1737327800	35700	35700	35750	35700	189
530	20240521	112100	1730580400	35700	35750	35750	35700	12
531	20240521	112000	1730151850	35750	35750	35750	35700	85
532	20240521	111900	1727114250	35750	35750	35750	35750	179
533	20240521	111800	1720715000	35750	35800	35800	35750	41
534	20240521	111700	1719248450	35750	35750	35750	35700	314
535	20240521	111600	1708032300	35750	35750	35750	35700	86
536	20240521	111500	1704959150	35750	35700	35750	35700	21
537	20240521	111400	1704209350	35750	35700	35750	35700	273
538	20240521	111300	1694457800	35700	35700	35750	35700	176
539	20240521	111200	1688173900	35750	35700	35750	35700	31
540	20240521	111100	1687066750	35700	35700	35750	35700	936
541	20240521	111000	1653624750	35700	35750	35750	35700	175
542	20240521	110900	1647376550	35700	35700	35700	35700	167
543	20240521	110800	1641414650	35750	35700	35750	35700	53
544	20240521	110700	1639521400	35700	35700	35700	35700	238
545	20240521	110600	1631024800	35700	35700	35750	35700	40
546	20240521	110500	1629596100	35700	35700	35700	35700	101
547	20240521	110400	1625990400	35700	35700	35750	35700	184
548	20240521	110300	1619420750	35700	35700	35750	35700	284
549	20240521	110200	1609281400	35700	35700	35700	35700	95
550	20240521	110100	1605889900	35750	35700	35750	35700	139
551	20240521	110000	1600925950	35700	35750	35750	35700	152
552	20240521	105900	1595499500	35700	35750	35750	35700	204
553	20240521	105800	1588207850	35700	35700	35750	35700	42
554	20240521	105700	1586708300	35700	35700	35750	35700	292
555	20240521	105600	1576283850	35750	35700	35750	35700	36
556	20240521	105500	1574997900	35700	35700	35750	35700	261
557	20240521	105400	1565672700	35700	35700	35750	35700	135
558	20240521	105300	1560851750	35700	35700	35750	35700	152
559	20240521	105200	1555424200	35700	35750	35750	35700	19
560	20240521	105100	1554745150	35700	35700	35700	35650	339
561	20240521	105000	1542646600	35700	35700	35700	35650	238
562	20240521	104900	1534150850	35750	35700	35750	35700	20
563	20240521	104800	1533435900	35700	35700	35750	35700	203
564	20240521	104700	1526188150	35750	35650	35750	35650	166
565	20240521	104600	1520263150	35650	35700	35700	35650	201
566	20240521	104500	1513090100	35650	35700	35700	35650	156
567	20240521	104400	1507521650	35650	35650	35700	35650	83
568	20240521	104300	1504559200	35650	35650	35700	35650	197
569	20240521	104200	1497535900	35650	35650	35700	35650	212
570	20240521	104100	1489972100	35650	35650	35700	35650	503
571	20240521	104000	1472024650	35650	35700	35700	35650	53
572	20240521	103900	1470133200	35700	35650	35700	35650	529
573	20240521	103800	1451253000	35650	35700	35700	35650	395
574	20240521	103700	1437152750	35700	35700	35750	35700	2611
575	20240521	103600	1343939150	35750	35700	35750	35700	491
576	20240521	103500	1326410300	35700	35700	35750	35700	153
577	20240521	103400	1320946600	35700	35700	35750	35700	168
578	20240521	103300	1314948150	35750	35700	35750	35700	185
579	20240521	103200	1308341700	35700	35750	35750	35700	1030
580	20240521	103100	1271534950	35750	35750	35800	35750	53
581	20240521	103000	1269639600	35750	35750	35800	35750	111
582	20240521	102900	1265669500	35750	35800	35800	35750	178
583	20240521	102800	1259304350	35800	35750	35800	35750	36
584	20240521	102700	1258016950	35800	35750	35800	35750	123
585	20240521	102600	1253618950	35750	35800	35800	35750	176
586	20240521	102500	1247326800	35800	35750	35800	35700	424
587	20240521	102400	1232167900	35700	35750	35750	35700	78
588	20240521	102300	1229379950	35750	35750	35800	35750	168
589	20240521	102200	1223372600	35800	35750	35800	35700	210
590	20240521	102100	1215864800	35700	35750	35750	35700	125
591	20240521	102000	1211397550	35700	35750	35750	35700	436
592	20240521	101900	1195811050	35700	35750	35800	35700	1009
593	20240521	101800	1159717350	35750	35750	35800	35750	169
594	20240521	101700	1153674250	35750	35800	35800	35750	51
595	20240521	101600	1151850200	35800	35850	35850	35800	177
596	20240521	101500	1145512050	35800	35750	35850	35750	621
597	20240521	101400	1123298500	35750	35750	35750	35700	134
598	20240521	101300	1118510000	35750	35750	35750	35700	1120
599	20240521	101200	1078473200	35750	35750	35800	35750	954
600	20240521	101100	1044367000	35750	35800	35800	35750	1295
601	20240521	101000	998019500	35800	35850	35850	35800	147
602	20240521	100900	992755550	35800	35800	35850	35800	258
603	20240521	100800	983518550	35800	35800	35850	35800	492
604	20240521	100700	965902700	35850	35800	35850	35800	119
605	20240521	100600	961640500	35850	35800	35850	35800	223
606	20240521	100500	953651850	35800	35800	35850	35800	478
607	20240521	100400	936538200	35800	35900	35950	35800	2954
608	20240521	100300	830623850	35900	35900	35950	35900	84
609	20240521	100200	827607000	35900	35950	35950	35900	305
610	20240521	100100	816656200	35950	35950	35950	35900	63
611	20240521	100000	814391400	35900	35900	35950	35900	241
612	20240521	095900	805738850	35900	35900	35950	35900	72
613	20240521	095800	803153400	35950	35950	35950	35900	53
614	20240521	095700	801249450	35950	35950	35950	35950	63
615	20240521	095600	798984600	35950	35950	36000	35950	168
616	20240521	095500	792943650	35950	36000	36000	35950	163
617	20240521	095400	787083150	36000	36050	36050	36000	89
618	20240521	095300	783877900	36050	36000	36050	35950	160
619	20240521	095200	778118700	35950	35950	36000	35950	451
620	20240521	095100	761885200	35950	36000	36000	35950	43
621	20240521	095000	760338000	36000	36000	36000	35950	78
622	20240521	094900	757530350	35950	36000	36000	35950	50
623	20240521	094800	755731550	35950	35950	35950	35900	524
624	20240521	094700	736894100	35950	35950	35950	35900	27
625	20240521	094600	735923550	35900	35950	35950	35850	202
626	20240521	094500	728671300	35900	36000	36000	35900	171
627	20240521	094400	722518200	36050	35900	36050	35900	508
628	20240521	094300	704268750	35900	35850	35900	35850	210
629	20240521	094200	696730200	35900	35800	35900	35800	348
630	20240521	094100	684253900	35850	35850	35850	35800	142
631	20240521	094000	679163950	35850	35800	35900	35800	628
632	20240521	093900	656659150	35850	35850	35850	35800	88
633	20240521	093800	653507550	35800	35800	35850	35800	159
634	20240521	093700	647813900	35850	35800	35850	35800	478
635	20240521	093600	630680600	35850	35850	35850	35800	950
636	20240521	093500	596636400	35850	35850	35900	35850	300
637	20240521	093400	585880700	35900	35850	35900	35850	96
638	20240521	093300	582436800	35900	35900	35900	35850	178
639	20240521	093200	576052800	35850	35900	35900	35850	192
640	20240521	093100	569162350	35900	35850	35950	35850	365
641	20240521	093000	556059300	35850	35900	35900	35850	128
642	20240521	092900	551467350	35850	35900	35900	35850	570
643	20240521	092800	531029150	35850	35850	35900	35850	149
644	20240521	092700	525686400	35850	35850	35900	35850	130
645	20240521	092600	521024250	35850	35900	35900	35850	161
646	20240521	092500	515248550	35850	35850	35900	35850	93
647	20240521	092400	511913450	35900	35850	35900	35850	108
648	20240521	092300	508040650	35850	35900	35900	35850	136
649	20240521	092200	503163800	35900	35900	35900	35850	207
650	20240521	092100	495740800	35850	35850	35900	35850	184
651	20240521	092000	489143650	35850	35850	36000	35800	770
652	20240521	091900	461537250	35800	35850	35850	35800	137
653	20240521	091800	456631350	35800	35850	35850	35800	104
654	20240521	091700	452906850	35800	35800	35850	35800	191
655	20240521	091600	446064300	35800	35850	35850	35800	782
656	20240521	091500	418065050	35800	35850	35850	35800	2015
657	20240521	091400	345876050	35850	35900	35900	35850	141
658	20240521	091300	340820050	35850	35850	35900	35850	104
659	20240521	091200	337091050	35850	36050	36100	35850	3362
660	20240521	091100	216170400	36050	36000	36050	36000	463
661	20240521	091000	199486450	36050	36050	36050	36000	353
662	20240521	090900	186763600	36050	36050	36100	36000	200
663	20240521	090800	179554050	36000	36000	36050	36000	379
664	20240521	090700	165902400	36050	36000	36050	36000	161
665	20240521	090600	160104300	36000	36050	36050	36000	96
666	20240521	090500	156645550	36050	36050	36050	36000	263
667	20240521	090400	147169850	36050	36050	36050	36000	411
668	20240521	090300	132358250	36050	36100	36150	36000	1773
669	20240521	090200	68375500	36100	36100	36150	36100	86
670	20240521	090100	65270050	36100	36200	36200	36050	448
671	20240521	090000	49089600	36200	36200	36250	36150	1356