KissMeData/008490/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	185000	182756650	22550	22550	22550	22550	45
3	20240521	184900	182756650	22550	22550	22550	22550	0
4	20240521	184800	182756650	22550	22550	22550	22550	0
5	20240521	184700	182756650	22550	22550	22550	22550	0
6	20240521	184600	182756650	22550	22550	22550	22550	0
7	20240521	184500	182756650	22550	22550	22550	22550	0
8	20240521	184400	182756650	22550	22550	22550	22550	0
9	20240521	184300	182756650	22550	22550	22550	22550	0
10	20240521	184200	182756650	22550	22550	22550	22550	0
11	20240521	184100	182756650	22550	22550	22550	22550	0
12	20240521	184000	182756650	22550	22550	22550	22550	0
13	20240521	183900	182756650	22550	22550	22550	22550	0
14	20240521	183800	182756650	22550	22550	22550	22550	0
15	20240521	183700	182756650	22550	22550	22550	22550	0
16	20240521	183600	182756650	22550	22550	22550	22550	0
17	20240521	183500	182756650	22550	22550	22550	22550	0
18	20240521	183400	182756650	22550	22550	22550	22550	0
19	20240521	183300	182756650	22550	22550	22550	22550	0
20	20240521	183200	182756650	22550	22550	22550	22550	0
21	20240521	183100	182756650	22550	22550	22550	22550	0
22	20240521	183000	182756650	22550	22550	22550	22550	0
23	20240521	182900	182756650	22550	22550	22550	22550	0
24	20240521	182800	182756650	22550	22550	22550	22550	0
25	20240521	182700	182756650	22550	22550	22550	22550	0
26	20240521	182600	182756650	22550	22550	22550	22550	0
27	20240521	182500	182756650	22550	22550	22550	22550	0
28	20240521	182400	182756650	22550	22550	22550	22550	0
29	20240521	182300	182756650	22550	22550	22550	22550	0
30	20240521	182200	182756650	22550	22550	22550	22550	0
31	20240521	182100	182756650	22550	22550	22550	22550	0
32	20240521	182000	182756650	22550	22550	22550	22550	45
33	20240521	181900	182756650	22550	22550	22550	22550	0
34	20240521	181800	182756650	22550	22550	22550	22550	0
35	20240521	181700	182756650	22550	22550	22550	22550	0
36	20240521	181600	182756650	22550	22550	22550	22550	0
37	20240521	181500	182756650	22550	22550	22550	22550	0
38	20240521	181400	182756650	22550	22550	22550	22550	0
39	20240521	181300	182756650	22550	22550	22550	22550	0
40	20240521	181200	182756650	22550	22550	22550	22550	0
41	20240521	181100	182756650	22550	22550	22550	22550	0
42	20240521	181000	182756650	22550	22550	22550	22550	0
43	20240521	180900	182756650	22550	22550	22550	22550	0
44	20240521	180800	182756650	22550	22550	22550	22550	0
45	20240521	180700	182756650	22550	22550	22550	22550	0
46	20240521	180600	182756650	22550	22550	22550	22550	0
47	20240521	180500	182756650	22550	22550	22550	22550	0
48	20240521	180400	182756650	22550	22550	22550	22550	0
49	20240521	180300	182756650	22550	22550	22550	22550	0
50	20240521	180200	182756650	22550	22550	22550	22550	0
51	20240521	180100	182756650	22550	22550	22550	22550	0
52	20240521	180000	182756650	22550	22550	22550	22550	0
53	20240521	175900	182756650	22550	22550	22550	22550	0
54	20240521	175800	182756650	22550	22550	22550	22550	0
55	20240521	175700	182756650	22550	22550	22550	22550	0
56	20240521	175600	182756650	22550	22550	22550	22550	0
57	20240521	175500	182756650	22550	22550	22550	22550	0
58	20240521	175400	182756650	22550	22550	22550	22550	0
59	20240521	175300	182756650	22550	22550	22550	22550	0
60	20240521	175200	182756650	22550	22550	22550	22550	0
61	20240521	175100	182756650	22550	22550	22550	22550	0
62	20240521	175000	182756650	22550	22550	22550	22550	45
63	20240521	174900	182756650	22550	22550	22550	22550	0
64	20240521	174800	182756650	22550	22550	22550	22550	0
65	20240521	174700	182756650	22550	22550	22550	22550	0
66	20240521	174600	182756650	22550	22550	22550	22550	0
67	20240521	174500	182756650	22550	22550	22550	22550	0
68	20240521	174400	182756650	22550	22550	22550	22550	0
69	20240521	174300	182756650	22550	22550	22550	22550	0
70	20240521	174200	182756650	22550	22550	22550	22550	0
71	20240521	174100	182756650	22550	22550	22550	22550	0
72	20240521	174000	182756650	22550	22550	22550	22550	0
73	20240521	173900	182756650	22550	22550	22550	22550	0
74	20240521	173800	182756650	22550	22550	22550	22550	0
75	20240521	173700	182756650	22550	22550	22550	22550	0
76	20240521	173600	182756650	22550	22550	22550	22550	0
77	20240521	173500	182756650	22550	22550	22550	22550	0
78	20240521	173400	182756650	22550	22550	22550	22550	0
79	20240521	173300	182756650	22550	22550	22550	22550	0
80	20240521	173200	182756650	22550	22550	22550	22550	0
81	20240521	173100	182756650	22550	22550	22550	22550	0
82	20240521	173000	182756650	22550	22550	22550	22550	0
83	20240521	172900	182756650	22550	22550	22550	22550	0
84	20240521	172800	182756650	22550	22550	22550	22550	0
85	20240521	172700	182756650	22550	22550	22550	22550	0
86	20240521	172600	182756650	22550	22550	22550	22550	0
87	20240521	172500	182756650	22550	22550	22550	22550	0
88	20240521	172400	182756650	22550	22550	22550	22550	0
89	20240521	172300	182756650	22550	22550	22550	22550	0
90	20240521	172200	182756650	22550	22550	22550	22550	0
91	20240521	172100	182756650	22550	22550	22550	22550	0
92	20240521	172000	182756650	22550	22550	22550	22550	45
93	20240521	171900	182756650	22550	22550	22550	22550	0
94	20240521	171800	182756650	22550	22550	22550	22550	0
95	20240521	171700	182756650	22550	22550	22550	22550	0
96	20240521	171600	182756650	22550	22550	22550	22550	0
97	20240521	171500	182756650	22550	22550	22550	22550	0
98	20240521	171400	182756650	22550	22550	22550	22550	0
99	20240521	171300	182756650	22550	22550	22550	22550	0
100	20240521	171200	182756650	22550	22550	22550	22550	0
101	20240521	171100	182756650	22550	22550	22550	22550	0
102	20240521	171000	182756650	22550	22550	22550	22550	0
103	20240521	170900	182756650	22550	22550	22550	22550	0
104	20240521	170800	182756650	22550	22550	22550	22550	0
105	20240521	170700	182756650	22550	22550	22550	22550	0
106	20240521	170600	182756650	22550	22550	22550	22550	0
107	20240521	170500	182756650	22550	22550	22550	22550	0
108	20240521	170400	182756650	22550	22550	22550	22550	0
109	20240521	170300	182756650	22550	22550	22550	22550	0
110	20240521	170200	182756650	22550	22550	22550	22550	0
111	20240521	170100	182756650	22550	22550	22550	22550	0
112	20240521	170000	182756650	22550	22550	22550	22550	0
113	20240521	165900	182756650	22550	22550	22550	22550	0
114	20240521	165800	182756650	22550	22550	22550	22550	0
115	20240521	165700	182756650	22550	22550	22550	22550	0
116	20240521	165600	182756650	22550	22550	22550	22550	0
117	20240521	165500	182756650	22550	22550	22550	22550	0
118	20240521	165400	182756650	22550	22550	22550	22550	0
119	20240521	165300	182756650	22550	22550	22550	22550	0
120	20240521	165200	182756650	22550	22550	22550	22550	0
121	20240521	165100	182756650	22550	22550	22550	22550	0
122	20240521	165000	182756650	22550	22550	22550	22550	45
123	20240521	164900	182756650	22550	22550	22550	22550	0
124	20240521	164800	182756650	22550	22550	22550	22550	0
125	20240521	164700	182756650	22550	22550	22550	22550	0
126	20240521	164600	182756650	22550	22550	22550	22550	0
127	20240521	164500	182756650	22550	22550	22550	22550	0
128	20240521	164400	182756650	22550	22550	22550	22550	0
129	20240521	164300	182756650	22550	22550	22550	22550	0
130	20240521	164200	182756650	22550	22550	22550	22550	0
131	20240521	164100	182756650	22550	22550	22550	22550	0
132	20240521	164000	182756650	22550	22550	22550	22550	0
133	20240521	163900	182756650	22550	22550	22550	22550	0
134	20240521	163800	182756650	22550	22550	22550	22550	0
135	20240521	163700	182756650	22550	22550	22550	22550	0
136	20240521	163600	182756650	22550	22550	22550	22550	0
137	20240521	163500	182756650	22550	22550	22550	22550	0
138	20240521	163400	182756650	22550	22550	22550	22550	0
139	20240521	163300	182756650	22550	22550	22550	22550	0
140	20240521	163200	182756650	22550	22550	22550	22550	0
141	20240521	163100	182756650	22550	22550	22550	22550	0
142	20240521	163000	182756650	22550	22550	22550	22550	0
143	20240521	162900	182756650	22550	22550	22550	22550	0
144	20240521	162800	182756650	22550	22550	22550	22550	0
145	20240521	162700	182756650	22550	22550	22550	22550	0
146	20240521	162600	182756650	22550	22550	22550	22550	0
147	20240521	162500	182756650	22550	22550	22550	22550	0
148	20240521	162400	182756650	22550	22550	22550	22550	0
149	20240521	162300	182756650	22550	22550	22550	22550	0
150	20240521	162200	182756650	22550	22550	22550	22550	0
151	20240521	162100	182756650	22550	22550	22550	22550	0
152	20240521	162000	182756650	22550	22550	22550	22550	45
153	20240521	161900	182756650	22550	22550	22550	22550	0
154	20240521	161800	182756650	22550	22550	22550	22550	0
155	20240521	161700	182756650	22550	22550	22550	22550	0
156	20240521	161600	182756650	22550	22550	22550	22550	0
157	20240521	161500	182756650	22550	22550	22550	22550	0
158	20240521	161400	182756650	22550	22550	22550	22550	0
159	20240521	161300	182756650	22550	22550	22550	22550	0
160	20240521	161200	182756650	22550	22550	22550	22550	0
161	20240521	161100	182756650	22550	22550	22550	22550	0
162	20240521	161000	182756650	22550	22550	22550	22550	0
163	20240521	160900	182756650	22550	22550	22550	22550	0
164	20240521	160800	182756650	22550	22550	22550	22550	0
165	20240521	160700	182756650	22550	22550	22550	22550	0
166	20240521	160600	182756650	22550	22550	22550	22550	0
167	20240521	160500	182756650	22550	22550	22550	22550	0
168	20240521	160400	182756650	22550	22550	22550	22550	0
169	20240521	160300	182756650	22550	22550	22550	22550	0
170	20240521	160200	182756650	22550	22550	22550	22550	0
171	20240521	160100	182756650	22550	22550	22550	22550	0
172	20240521	160000	182756650	22550	22550	22550	22550	0
173	20240521	155900	182756650	22550	22550	22550	22550	0
174	20240521	155800	182756650	22550	22550	22550	22550	0
175	20240521	155700	182756650	22550	22550	22550	22550	0
176	20240521	155600	182756650	22550	22550	22550	22550	0
177	20240521	155500	182756650	22550	22550	22550	22550	0
178	20240521	155400	182756650	22550	22550	22550	22550	0
179	20240521	155300	182756650	22550	22550	22550	22550	0
180	20240521	155200	182756650	22550	22550	22550	22550	0
181	20240521	155100	182756650	22550	22550	22550	22550	0
182	20240521	155000	182756650	22550	22550	22550	22550	45
183	20240521	154900	182756650	22550	22550	22550	22550	0
184	20240521	154800	182756650	22550	22550	22550	22550	0
185	20240521	154700	182756650	22550	22550	22550	22550	0
186	20240521	154600	182756650	22550	22550	22550	22550	0
187	20240521	154500	182756650	22550	22550	22550	22550	0
188	20240521	154400	182756650	22550	22550	22550	22550	0
189	20240521	154300	182756650	22550	22550	22550	22550	0
190	20240521	154200	182756650	22550	22550	22550	22550	0
191	20240521	154100	182756650	22550	22550	22550	22550	0
192	20240521	154000	182756650	22550	22550	22550	22550	0
193	20240521	153900	182756650	22550	22550	22550	22550	0
194	20240521	153800	182756650	22550	22550	22550	22550	0
195	20240521	153700	182756650	22550	22550	22550	22550	0
196	20240521	153600	182756650	22550	22550	22550	22550	0
197	20240521	153500	182756650	22550	22550	22550	22550	0
198	20240521	153400	182756650	22550	22550	22550	22550	0
199	20240521	153300	182756650	22550	22550	22550	22550	0
200	20240521	153200	182756650	22550	22550	22550	22550	0
201	20240521	153100	182756650	22550	22550	22550	22550	0
202	20240521	153000	182756650	22550	22550	22550	22550	45
203	20240521	152900	181741900	22400	22400	22400	22400	0
204	20240521	152800	181741900	22400	22400	22400	22400	0
205	20240521	152700	181741900	22400	22400	22400	22400	0
206	20240521	152600	181741900	22400	22400	22400	22400	0
207	20240521	152500	181741900	22400	22400	22400	22400	0
208	20240521	152400	181741900	22400	22400	22400	22400	0
209	20240521	152300	181741900	22400	22400	22400	22400	0
210	20240521	152200	181741900	22400	22400	22400	22400	0
211	20240521	152100	181741900	22400	22400	22400	22400	0
212	20240521	152000	181741900	22400	22400	22400	22400	0
213	20240521	151900	181741900	22400	22400	22400	22400	0
214	20240521	151800	181741900	22400	22400	22400	22400	2
215	20240521	151700	181697100	22450	22400	22450	22400	18
216	20240521	151600	181293800	22400	22400	22450	22400	101
217	20240521	151500	179031300	22400	22400	22400	22400	13
218	20240521	151400	178740100	22400	22400	22400	22400	14
219	20240521	151300	178426500	22400	22400	22400	22400	13
220	20240521	151200	178135300	22400	22400	22400	22400	10
221	20240521	151100	177911300	22400	22400	22400	22400	15
222	20240521	151000	177575300	22400	22450	22450	22400	757
223	20240521	150900	160595550	22450	22500	22500	22450	115
224	20240521	150800	158008250	22450	22450	22500	22450	8
225	20240521	150700	157828400	22450	22450	22450	22450	2
226	20240521	150600	157783500	22450	22450	22450	22450	1
227	20240521	150500	157761050	22450	22450	22450	22450	3
228	20240521	150400	157693700	22450	22450	22450	22450	2
229	20240521	150300	157648800	22450	22450	22450	22450	2
230	20240521	150200	157603900	22450	22450	22450	22450	1
231	20240521	150100	157581450	22450	22450	22450	22450	3
232	20240521	150000	157514100	22450	22450	22450	22450	12
233	20240521	145900	157244700	22450	22500	22500	22450	3
234	20240521	145800	157177300	22450	22450	22450	22450	2
235	20240521	145700	157132400	22450	22450	22450	22450	1
236	20240521	145600	157109950	22450	22450	22450	22450	25
237	20240521	145500	156548700	22500	22450	22500	22450	5
238	20240521	145400	156436400	22450	22450	22450	22450	2
239	20240521	145300	156391500	22450	22450	22450	22450	9
240	20240521	145200	156189450	22450	22450	22450	22450	2
241	20240521	145100	156144550	22500	22500	22500	22450	11
242	20240521	145000	155897100	22450	22450	22450	22450	2
243	20240521	144900	155852200	22450	22450	22450	22450	8
244	20240521	144800	155672600	22450	22450	22450	22450	3
245	20240521	144700	155605250	22450	22450	22500	22450	3
246	20240521	144600	155537850	22450	22500	22500	22450	3
247	20240521	144500	155470450	22450	22450	22450	22450	1
248	20240521	144400	155448000	22450	22450	22450	22450	1
249	20240521	144300	155425550	22500	22500	22500	22450	61
250	20240521	144200	154053100	22450	22450	22450	22450	18
251	20240521	144100	153649000	22500	22550	22550	22500	20
252	20240521	144000	153198950	22550	22550	22550	22550	1
253	20240521	143900	153176400	22500	22500	22500	22500	21
254	20240521	143800	152703900	22500	22500	22500	22500	0
255	20240521	143700	152703900	22500	22500	22500	22500	0
256	20240521	143600	152703900	22500	22500	22500	22500	5
257	20240521	143500	152591400	22500	22550	22550	22500	8
258	20240521	143400	152411350	22550	22550	22550	22550	0
259	20240521	143300	152411350	22550	22550	22550	22550	1
260	20240521	143200	152388800	22500	22550	22550	22500	9
261	20240521	143100	152186250	22600	22600	22600	22600	0
262	20240521	143000	152186250	22600	22600	22600	22600	0
263	20240521	142900	152186250	22600	22600	22600	22600	0
264	20240521	142800	152186250	22600	22600	22600	22600	0
265	20240521	142700	152186250	22600	22600	22600	22600	0
266	20240521	142600	152186250	22600	22600	22600	22600	9
267	20240521	142500	151982850	22550	22500	22550	22500	9
268	20240521	142400	151780200	22550	22550	22550	22550	0
269	20240521	142300	151780200	22550	22550	22550	22550	1
270	20240521	142200	151757650	22500	22500	22500	22500	5
271	20240521	142100	151645150	22500	22500	22500	22500	0
272	20240521	142000	151645150	22500	22500	22500	22500	0
273	20240521	141900	151645150	22500	22500	22500	22500	1
274	20240521	141800	151622650	22500	22500	22500	22500	8
275	20240521	141700	151442650	22550	22550	22550	22550	0
276	20240521	141600	151442650	22550	22550	22550	22550	0
277	20240521	141500	151442650	22550	22550	22550	22550	5
278	20240521	141400	151329900	22600	22600	22600	22600	0
279	20240521	141300	151329900	22600	22600	22600	22600	0
280	20240521	141200	151329900	22600	22550	22600	22550	43
281	20240521	141100	150358650	22550	22550	22600	22550	53
282	20240521	141000	149162200	22600	22450	22600	22450	803
283	20240521	140900	131065950	22450	22450	22450	22450	0
284	20240521	140800	131065950	22450	22450	22450	22450	0
285	20240521	140700	131065950	22450	22450	22450	22450	58
286	20240521	140600	129763850	22450	22450	22450	22450	0
287	20240521	140500	129763850	22450	22450	22450	22450	1
288	20240521	140400	129741400	22400	22400	22400	22400	8
289	20240521	140300	129562200	22450	22450	22450	22450	0
290	20240521	140200	129562200	22450	22450	22450	22450	0
291	20240521	140100	129562200	22450	22400	22450	22400	9
292	20240521	140000	129360550	22400	22400	22400	22400	0
293	20240521	135900	129360550	22400	22400	22400	22400	0
294	20240521	135800	129360550	22400	22400	22400	22400	0
295	20240521	135700	129360550	22400	22450	22450	22400	7
296	20240521	135600	129203700	22400	22400	22400	22400	0
297	20240521	135500	129203700	22400	22400	22400	22400	0
298	20240521	135400	129203700	22400	22400	22400	22400	6
299	20240521	135300	129069300	22450	22450	22450	22450	1
300	20240521	135200	129046850	22450	22450	22450	22450	21
301	20240521	135100	128575400	22400	22400	22400	22400	1
302	20240521	135000	128553000	22400	22450	22450	22400	9
303	20240521	134900	128351350	22450	22450	22450	22450	0
304	20240521	134800	128351350	22450	22450	22450	22450	3
305	20240521	134700	128284000	22400	22450	22450	22400	6
306	20240521	134600	128149550	22400	22400	22400	22400	1
307	20240521	134500	128127150	22400	22400	22400	22400	0
308	20240521	134400	128127150	22400	22400	22400	22400	8
309	20240521	134300	127947950	22400	22400	22400	22400	0
310	20240521	134200	127947950	22400	22400	22400	22400	2
311	20240521	134100	127903150	22400	22400	22400	22400	0
312	20240521	134000	127903150	22400	22400	22400	22400	19
313	20240521	133900	127477550	22400	22400	22400	22400	0
314	20240521	133800	127477550	22400	22400	22400	22400	0
315	20240521	133700	127477550	22400	22400	22400	22400	5
316	20240521	133600	127365550	22400	22400	22400	22400	0
317	20240521	133500	127365550	22400	22400	22400	22400	0
318	20240521	133400	127365550	22400	22400	22400	22400	0
319	20240521	133300	127365550	22400	22400	22400	22400	65
320	20240521	133200	125909550	22400	22400	22400	22400	0
321	20240521	133100	125909550	22400	22400	22400	22400	0
322	20240521	133000	125909550	22400	22400	22400	22400	6
323	20240521	132900	125775150	22450	22450	22450	22450	1
324	20240521	132800	125752700	22400	22400	22400	22400	0
325	20240521	132700	125752700	22400	22400	22400	22400	0
326	20240521	132600	125752700	22400	22400	22400	22400	7
327	20240521	132500	125595900	22450	22450	22450	22450	1
328	20240521	132400	125573450	22450	22450	22450	22450	1
329	20240521	132300	125551000	22400	22450	22450	22400	7
330	20240521	132200	125394150	22400	22400	22400	22400	1
331	20240521	132100	125371750	22400	22400	22400	22400	0
332	20240521	132000	125371750	22400	22400	22400	22400	0
333	20240521	131900	125371750	22400	22400	22400	22400	7
334	20240521	131800	125214950	22400	22400	22400	22400	0
335	20240521	131700	125214950	22400	22400	22400	22400	0
336	20240521	131600	125214950	22400	22450	22450	22400	7
337	20240521	131500	125058100	22450	22450	22450	22450	0
338	20240521	131400	125058100	22450	22450	22450	22450	1
339	20240521	131300	125035650	22450	22400	22450	22400	42
340	20240521	131200	124093050	22450	22400	22450	22400	14
341	20240521	131100	123779100	22400	22400	22400	22400	2
342	20240521	131000	123734300	22400	22400	22400	22400	0
343	20240521	130900	123734300	22400	22400	22400	22400	10
344	20240521	130800	123510300	22400	22400	22400	22400	0
345	20240521	130700	123510300	22400	22400	22400	22400	1
346	20240521	130600	123487900	22400	22400	22400	22400	2
347	20240521	130500	123443100	22400	22400	22400	22400	0
348	20240521	130400	123443100	22400	22400	22400	22400	2
349	20240521	130300	123398300	22400	22400	22400	22400	0
350	20240521	130200	123398300	22400	22400	22400	22400	9
351	20240521	130100	123196700	22400	22400	22400	22400	1
352	20240521	130000	123174300	22400	22400	22400	22400	0
353	20240521	125900	123174300	22400	22400	22400	22400	3
354	20240521	125800	123107100	22400	22400	22400	22400	0
355	20240521	125700	123107100	22400	22400	22400	22400	11
356	20240521	125600	122860700	22400	22400	22400	22400	2
357	20240521	125500	122815900	22400	22400	22400	22400	0
358	20240521	125400	122815900	22400	22350	22400	22350	2
359	20240521	125300	122771150	22350	22400	22400	22350	11
360	20240521	125200	122525250	22400	22400	22400	22400	0
361	20240521	125100	122525250	22400	22400	22400	22400	0
362	20240521	125000	122525250	22400	22400	22400	22400	1
363	20240521	124900	122502850	22400	22400	22400	22400	0
364	20240521	124800	122502850	22400	22400	22400	22400	6
365	20240521	124700	122368450	22400	22400	22400	22400	0
366	20240521	124600	122368450	22400	22400	22400	22400	0
367	20240521	124500	122368450	22400	22400	22400	22400	18
368	20240521	124400	121965250	22400	22400	22400	22400	0
369	20240521	124300	121965250	22400	22400	22400	22400	1
370	20240521	124200	121942850	22400	22400	22400	22400	40
371	20240521	124100	121046850	22400	22450	22450	22400	7
372	20240521	124000	120890000	22450	22450	22450	22450	2
373	20240521	123900	120845100	22400	22400	22400	22400	4
374	20240521	123800	120755500	22400	22400	22400	22400	2
375	20240521	123700	120710700	22400	22400	22400	22400	0
376	20240521	123600	120710700	22400	22400	22400	22400	0
377	20240521	123500	120710700	22400	22400	22400	22400	5
378	20240521	123400	120598700	22400	22400	22400	22400	0
379	20240521	123300	120598700	22400	22450	22450	22400	4
380	20240521	123200	120509050	22450	22450	22450	22450	1
381	20240521	123100	120486600	22400	22400	22400	22400	11
382	20240521	123000	120240200	22400	22400	22400	22400	16
383	20240521	122900	119881800	22400	22400	22400	22400	20
384	20240521	122800	119433800	22350	22350	22350	22350	0
385	20240521	122700	119433800	22350	22350	22350	22350	3
386	20240521	122600	119366750	22350	22350	22350	22350	0
387	20240521	122500	119366750	22350	22400	22400	22350	3
388	20240521	122400	119299600	22400	22400	22400	22400	4
389	20240521	122300	119210000	22350	22350	22350	22350	60
390	20240521	122200	117869000	22400	22400	22400	22400	0
391	20240521	122100	117869000	22400	22400	22400	22400	1
392	20240521	122000	117846600	22400	22400	22400	22400	1
393	20240521	121900	117824200	22400	22400	22400	22400	1
394	20240521	121800	117801800	22400	22400	22400	22400	0
395	20240521	121700	117801800	22400	22400	22400	22400	3
396	20240521	121600	117734600	22350	22350	22350	22350	0
397	20240521	121500	117734600	22350	22400	22400	22350	8
398	20240521	121400	117555700	22400	22400	22400	22400	242
399	20240521	121300	112134900	22400	22400	22400	22400	0
400	20240521	121200	112134900	22400	22400	22400	22400	0
401	20240521	121100	112134900	22400	22400	22400	22400	0
402	20240521	121000	112134900	22400	22400	22400	22400	6
403	20240521	120900	112000500	22450	22450	22450	22450	2
404	20240521	120800	111955600	22450	22450	22450	22450	8
405	20240521	120700	111776000	22400	22400	22400	22400	7
406	20240521	120600	111619200	22400	22400	22400	22400	0
407	20240521	120500	111619200	22400	22400	22400	22400	0
408	20240521	120400	111619200	22400	22400	22400	22400	0
409	20240521	120300	111619200	22400	22400	22400	22400	7
410	20240521	120200	111462400	22400	22400	22400	22400	0
411	20240521	120100	111462400	22400	22400	22400	22400	0
412	20240521	120000	111462400	22400	22400	22400	22400	7
413	20240521	115900	111305600	22450	22450	22450	22450	1
414	20240521	115800	111283150	22400	22400	22400	22400	44
415	20240521	115700	110297550	22400	22400	22400	22400	6
416	20240521	115600	110163150	22400	22400	22400	22400	0
417	20240521	115500	110163150	22400	22400	22400	22400	33
418	20240521	115400	109423950	22450	22450	22450	22450	1
419	20240521	115300	109401500	22450	22450	22450	22450	95
420	20240521	115200	107268750	22450	22450	22450	22450	0
421	20240521	115100	107268750	22450	22450	22450	22450	0
422	20240521	115000	107268750	22450	22450	22450	22450	8
423	20240521	114900	107089150	22450	22450	22450	22450	0
424	20240521	114800	107089150	22450	22450	22450	22450	0
425	20240521	114700	107089150	22450	22450	22450	22450	0
426	20240521	114600	107089150	22450	22450	22450	22450	5
427	20240521	114500	106976900	22500	22500	22500	22500	0
428	20240521	114400	106976900	22500	22500	22500	22500	0
429	20240521	114300	106976900	22500	22450	22500	22450	20
430	20240521	114200	106527200	22500	22500	22500	22500	1
431	20240521	114100	106504700	22450	22450	22450	22450	1
432	20240521	114000	106482250	22450	22450	22450	22450	0
433	20240521	113900	106482250	22450	22450	22450	22450	7
434	20240521	113800	106325100	22450	22450	22450	22450	0
435	20240521	113700	106325100	22450	22450	22450	22450	0
436	20240521	113600	106325100	22450	22450	22450	22450	7
437	20240521	113500	106167950	22500	22500	22500	22500	0
438	20240521	113400	106167950	22500	22500	22500	22500	0
439	20240521	113300	106167950	22500	22500	22500	22500	0
440	20240521	113200	106167950	22500	22500	22500	22500	10
441	20240521	113100	105942950	22450	22450	22450	22450	1
442	20240521	113000	105920500	22500	22500	22500	22500	1
443	20240521	112900	105898000	22450	22450	22500	22450	17
444	20240521	112800	105515850	22500	22500	22500	22500	0
445	20240521	112700	105515850	22500	22500	22500	22500	54
446	20240521	112600	104300850	22500	22400	22500	22400	19
447	20240521	112500	103874050	22450	22450	22450	22450	0
448	20240521	112400	103874050	22450	22450	22450	22450	4
449	20240521	112300	103784250	22400	22400	22400	22400	24
450	20240521	112200	103246650	22400	22400	22400	22400	1
451	20240521	112100	103224250	22450	22450	22450	22450	0
452	20240521	112000	103224250	22450	22450	22450	22450	5
453	20240521	111900	103112000	22400	22450	22450	22400	2
454	20240521	111800	103067150	22400	22400	22400	22400	0
455	20240521	111700	103067150	22400	22400	22400	22400	0
456	20240521	111600	103067150	22400	22400	22400	22400	0
457	20240521	111500	103067150	22400	22400	22400	22400	5
458	20240521	111400	102955150	22450	22400	22450	22400	89
459	20240521	111300	100961450	22400	22400	22400	22350	109
460	20240521	111200	98520350	22400	22400	22400	22400	12
461	20240521	111100	98251550	22400	22450	22450	22400	220
462	20240521	111000	93313550	22450	22450	22450	22450	1
463	20240521	110900	93291100	22450	22450	22450	22450	0
464	20240521	110800	93291100	22450	22450	22450	22450	1
465	20240521	110700	93268650	22400	22400	22400	22400	2
466	20240521	110600	93223850	22400	22450	22450	22400	39
467	20240521	110500	92348600	22400	22450	22450	22400	11
468	20240521	110400	92102100	22400	22400	22400	22400	0
469	20240521	110300	92102100	22400	22400	22400	22400	1
470	20240521	110200	92079700	22400	22400	22400	22400	0
471	20240521	110100	92079700	22400	22400	22400	22400	0
472	20240521	110000	92079700	22400	22450	22450	22400	14
473	20240521	105900	91765650	22400	22400	22400	22400	112
474	20240521	105800	89256850	22400	22450	22450	22400	361
475	20240521	105700	81154100	22450	22450	22450	22450	0
476	20240521	105600	81154100	22450	22450	22450	22450	114
477	20240521	105500	78594800	22500	22450	22500	22450	10
478	20240521	105400	78369850	22450	22450	22500	22450	23
479	20240521	105300	77852850	22450	22450	22450	22450	1
480	20240521	105200	77830400	22500	22500	22500	22500	1
481	20240521	105100	77807900	22500	22500	22500	22500	0
482	20240521	105000	77807900	22500	22500	22500	22500	0
483	20240521	104900	77807900	22500	22500	22500	22500	5
484	20240521	104800	77695400	22450	22500	22500	22450	7
485	20240521	104700	77538200	22500	22500	22500	22500	0
486	20240521	104600	77538200	22500	22500	22500	22500	0
487	20240521	104500	77538200	22500	22500	22500	22500	1
488	20240521	104400	77515700	22450	22450	22450	22450	1
489	20240521	104300	77493250	22400	22400	22400	22400	0
490	20240521	104200	77493250	22400	22400	22400	22400	0
491	20240521	104100	77493250	22400	22500	22500	22400	29
492	20240521	104000	76841150	22500	22500	22500	22500	3
493	20240521	103900	76773650	22400	22400	22400	22400	0
494	20240521	103800	76773650	22400	22400	22400	22400	0
495	20240521	103700	76773650	22400	22450	22450	22400	112
496	20240521	103600	74259850	22450	22450	22450	22450	0
497	20240521	103500	74259850	22450	22450	22450	22450	2
498	20240521	103400	74214950	22450	22450	22450	22450	0
499	20240521	103300	74214950	22450	22450	22450	22450	109
500	20240521	103200	71767900	22450	22500	22500	22450	3
501	20240521	103100	71700450	22500	22500	22500	22500	1
502	20240521	103000	71677950	22450	22450	22450	22450	0
503	20240521	102900	71677950	22450	22450	22450	22450	0
504	20240521	102800	71677950	22450	22450	22450	22450	0
505	20240521	102700	71677950	22450	22450	22450	22450	0
506	20240521	102600	71677950	22450	22450	22450	22450	0
507	20240521	102500	71677950	22450	22450	22450	22450	1
508	20240521	102400	71655500	22500	22500	22500	22500	0
509	20240521	102300	71655500	22500	22500	22500	22500	1
510	20240521	102200	71633000	22500	22500	22500	22500	0
511	20240521	102100	71633000	22500	22500	22500	22500	1
512	20240521	102000	71610500	22500	22500	22500	22500	0
513	20240521	101900	71610500	22500	22500	22500	22500	0
514	20240521	101800	71610500	22500	22500	22500	22500	3
515	20240521	101700	71543000	22500	22500	22500	22500	19
516	20240521	101600	71115500	22500	22500	22500	22500	1
517	20240521	101500	71093000	22550	22550	22550	22550	0
518	20240521	101400	71093000	22550	22550	22550	22550	28
519	20240521	101300	70461600	22450	22450	22450	22450	0
520	20240521	101200	70461600	22450	22450	22450	22450	0
521	20240521	101100	70461600	22450	22450	22450	22450	0
522	20240521	101000	70461600	22450	22550	22550	22450	667
523	20240521	100900	55484050	22500	22500	22500	22500	0
524	20240521	100800	55484050	22500	22500	22500	22500	0
525	20240521	100700	55484050	22500	22500	22500	22500	0
526	20240521	100600	55484050	22500	22500	22500	22500	1
527	20240521	100500	55461550	22500	22500	22500	22500	0
528	20240521	100400	55461550	22500	22550	22550	22500	1263
529	20240521	100300	26981400	22500	22500	22500	22500	18
530	20240521	100200	26576400	22500	22500	22500	22500	0
531	20240521	100100	26576400	22500	22500	22500	22400	548
532	20240521	100000	14250550	22500	22500	22500	22500	181
533	20240521	095900	10178050	22500	22500	22500	22500	3
534	20240521	095800	10110550	22450	22450	22450	22450	17
535	20240521	095700	9728900	22450	22450	22450	22450	1
536	20240521	095600	9706450	22450	22450	22450	22450	58
537	20240521	095500	8404350	22450	22450	22450	22450	1
538	20240521	095400	8381900	22450	22450	22450	22450	1
539	20240521	095300	8359450	22450	22450	22450	22450	1
540	20240521	095200	8337000	22450	22450	22450	22450	2
541	20240521	095100	8292100	22450	22450	22450	22450	1
542	20240521	095000	8269650	22450	22450	22450	22450	1
543	20240521	094900	8247200	22450	22450	22450	22450	5
544	20240521	094800	8134950	22450	22450	22450	22450	1
545	20240521	094700	8112500	22400	22400	22400	22400	1
546	20240521	094600	8090100	22450	22450	22450	22450	6
547	20240521	094500	7955400	22400	22400	22400	22400	0
548	20240521	094400	7955400	22400	22450	22450	22400	53
549	20240521	094300	6765650	22450	22450	22450	22450	56
550	20240521	094200	5508450	22500	22500	22500	22500	0
551	20240521	094100	5508450	22500	22500	22500	22500	0
552	20240521	094000	5508450	22500	22500	22500	22500	1
553	20240521	093900	5485950	22500	22500	22500	22500	0
554	20240521	093800	5485950	22500	22450	22500	22450	11
555	20240521	093700	5238500	22500	22500	22500	22500	10
556	20240521	093600	5013500	22500	22500	22500	22500	4
557	20240521	093500	4923500	22500	22500	22500	22500	1
558	20240521	093400	4901000	22500	22500	22500	22500	0
559	20240521	093300	4901000	22500	22500	22500	22500	40
560	20240521	093200	4001000	22500	22500	22500	22500	1
561	20240521	093100	3978500	22500	22500	22500	22500	0
562	20240521	093000	3978500	22500	22500	22500	22500	23
563	20240521	092900	3461000	22500	22500	22500	22500	5
564	20240521	092800	3348500	22450	22450	22450	22450	11
565	20240521	092700	3101550	22450	22450	22450	22450	23
566	20240521	092600	2585200	22450	22450	22450	22450	0
567	20240521	092500	2585200	22450	22450	22450	22450	1
568	20240521	092400	2562750	22450	22450	22450	22450	23
569	20240521	092300	2046400	22450	22450	22450	22450	0
570	20240521	092200	2046400	22450	22450	22450	22450	0
571	20240521	092100	2046400	22450	22450	22450	22450	0
572	20240521	092000	2046400	22450	22450	22450	22450	0
573	20240521	091900	2046400	22450	22450	22450	22450	0
574	20240521	091800	2046400	22450	22450	22450	22450	0
575	20240521	091700	2046400	22450	22500	22500	22450	15
576	20240521	091600	1709600	22500	22500	22500	22500	0
577	20240521	091500	1709600	22500	22500	22500	22500	0
578	20240521	091400	1709600	22500	22500	22500	22500	0
579	20240521	091300	1709600	22500	22500	22500	22500	0
580	20240521	091200	1709600	22500	22500	22500	22500	1
581	20240521	091100	1687100	22550	22550	22550	22550	4
582	20240521	091000	1596900	22550	22550	22550	22550	0
583	20240521	090900	1596900	22550	22550	22550	22550	2
584	20240521	090800	1551800	22550	22550	22550	22550	11
585	20240521	090700	1303750	22400	22400	22400	22400	0
586	20240521	090600	1303750	22400	22400	22400	22400	5
587	20240521	090500	1191750	22500	22500	22500	22500	1
588	20240521	090400	1169250	22550	22600	22600	22550	3
589	20240521	090300	1101500	22600	22500	22600	22500	21
590	20240521	090200	627250	22450	22400	22450	22400	15
591	20240521	090100	291200	22400	22400	22400	22400	2
592	20240521	090000	246400	22400	22400	22400	22400	11