KissMeData/010780/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	185400	565534500	27300	27300	27300	27300	913
3	20240508	185300	565534500	27300	27300	27300	27300	0
4	20240508	185200	565534500	27300	27300	27300	27300	0
5	20240508	185100	565534500	27300	27300	27300	27300	0
6	20240508	185000	565534500	27300	27300	27300	27300	0
7	20240508	184900	565534500	27300	27300	27300	27300	0
8	20240508	184800	565534500	27300	27300	27300	27300	0
9	20240508	184700	565534500	27300	27300	27300	27300	0
10	20240508	184600	565534500	27300	27300	27300	27300	0
11	20240508	184500	565534500	27300	27300	27300	27300	0
12	20240508	184400	565534500	27300	27300	27300	27300	0
13	20240508	184300	565534500	27300	27300	27300	27300	0
14	20240508	184200	565534500	27300	27300	27300	27300	0
15	20240508	184100	565534500	27300	27300	27300	27300	0
16	20240508	184000	565534500	27300	27300	27300	27300	0
17	20240508	183900	565534500	27300	27300	27300	27300	0
18	20240508	183800	565534500	27300	27300	27300	27300	0
19	20240508	183700	565534500	27300	27300	27300	27300	0
20	20240508	183600	565534500	27300	27300	27300	27300	0
21	20240508	183500	565534500	27300	27300	27300	27300	0
22	20240508	183400	565534500	27300	27300	27300	27300	0
23	20240508	183300	565534500	27300	27300	27300	27300	0
24	20240508	183200	565534500	27300	27300	27300	27300	0
25	20240508	183100	565534500	27300	27300	27300	27300	0
26	20240508	183000	565534500	27300	27300	27300	27300	0
27	20240508	182900	565534500	27300	27300	27300	27300	0
28	20240508	182800	565534500	27300	27300	27300	27300	0
29	20240508	182700	565534500	27300	27300	27300	27300	0
30	20240508	182600	565534500	27300	27300	27300	27300	0
31	20240508	182500	565534500	27300	27300	27300	27300	0
32	20240508	182400	565534500	27300	27300	27300	27300	913
33	20240508	182300	565534500	27300	27300	27300	27300	0
34	20240508	182200	565534500	27300	27300	27300	27300	0
35	20240508	182100	565534500	27300	27300	27300	27300	0
36	20240508	182000	565534500	27300	27300	27300	27300	0
37	20240508	181900	565534500	27300	27300	27300	27300	0
38	20240508	181800	565534500	27300	27300	27300	27300	0
39	20240508	181700	565534500	27300	27300	27300	27300	0
40	20240508	181600	565534500	27300	27300	27300	27300	0
41	20240508	181500	565534500	27300	27300	27300	27300	0
42	20240508	181400	565534500	27300	27300	27300	27300	0
43	20240508	181300	565534500	27300	27300	27300	27300	0
44	20240508	181200	565534500	27300	27300	27300	27300	0
45	20240508	181100	565534500	27300	27300	27300	27300	0
46	20240508	181000	565534500	27300	27300	27300	27300	0
47	20240508	180900	565534500	27300	27300	27300	27300	0
48	20240508	180800	565534500	27300	27300	27300	27300	0
49	20240508	180700	565534500	27300	27300	27300	27300	0
50	20240508	180600	565534500	27300	27300	27300	27300	0
51	20240508	180500	565534500	27300	27300	27300	27300	0
52	20240508	180400	565534500	27300	27300	27300	27300	0
53	20240508	180300	565534500	27300	27300	27300	27300	0
54	20240508	180200	565534500	27300	27300	27300	27300	0
55	20240508	180100	565534500	27300	27300	27300	27300	0
56	20240508	180000	565534500	27300	27300	27300	27300	0
57	20240508	175900	565534500	27300	27300	27300	27300	0
58	20240508	175800	565534500	27300	27300	27300	27300	0
59	20240508	175700	565534500	27300	27300	27300	27300	0
60	20240508	175600	565534500	27300	27300	27300	27300	0
61	20240508	175500	565534500	27300	27300	27300	27300	0
62	20240508	175400	565534500	27300	27300	27300	27300	913
63	20240508	175300	565534500	27300	27300	27300	27300	0
64	20240508	175200	565534500	27300	27300	27300	27300	0
65	20240508	175100	565534500	27300	27300	27300	27300	0
66	20240508	175000	565534500	27300	27300	27300	27300	0
67	20240508	174900	565534500	27300	27300	27300	27300	0
68	20240508	174800	565534500	27300	27300	27300	27300	0
69	20240508	174700	565534500	27300	27300	27300	27300	0
70	20240508	174600	565534500	27300	27300	27300	27300	0
71	20240508	174500	565534500	27300	27300	27300	27300	0
72	20240508	174400	565534500	27300	27300	27300	27300	0
73	20240508	174300	565534500	27300	27300	27300	27300	0
74	20240508	174200	565534500	27300	27300	27300	27300	0
75	20240508	174100	565534500	27300	27300	27300	27300	0
76	20240508	174000	565534500	27300	27300	27300	27300	0
77	20240508	173900	565534500	27300	27300	27300	27300	0
78	20240508	173800	565534500	27300	27300	27300	27300	0
79	20240508	173700	565534500	27300	27300	27300	27300	0
80	20240508	173600	565534500	27300	27300	27300	27300	0
81	20240508	173500	565534500	27300	27300	27300	27300	0
82	20240508	173400	565534500	27300	27300	27300	27300	0
83	20240508	173300	565534500	27300	27300	27300	27300	0
84	20240508	173200	565534500	27300	27300	27300	27300	0
85	20240508	173100	565534500	27300	27300	27300	27300	0
86	20240508	173000	565534500	27300	27300	27300	27300	0
87	20240508	172900	565534500	27300	27300	27300	27300	0
88	20240508	172800	565534500	27300	27300	27300	27300	0
89	20240508	172700	565534500	27300	27300	27300	27300	0
90	20240508	172600	565534500	27300	27300	27300	27300	0
91	20240508	172500	565534500	27300	27300	27300	27300	0
92	20240508	172400	565534500	27300	27300	27300	27300	913
93	20240508	172300	565534500	27300	27300	27300	27300	0
94	20240508	172200	565534500	27300	27300	27300	27300	0
95	20240508	172100	565534500	27300	27300	27300	27300	0
96	20240508	172000	565534500	27300	27300	27300	27300	0
97	20240508	171900	565534500	27300	27300	27300	27300	0
98	20240508	171800	565534500	27300	27300	27300	27300	0
99	20240508	171700	565534500	27300	27300	27300	27300	0
100	20240508	171600	565534500	27300	27300	27300	27300	0
101	20240508	171500	565534500	27300	27300	27300	27300	0
102	20240508	171400	565534500	27300	27300	27300	27300	0
103	20240508	171300	565534500	27300	27300	27300	27300	0
104	20240508	171200	565534500	27300	27300	27300	27300	0
105	20240508	171100	565534500	27300	27300	27300	27300	0
106	20240508	171000	565534500	27300	27300	27300	27300	0
107	20240508	170900	565534500	27300	27300	27300	27300	0
108	20240508	170800	565534500	27300	27300	27300	27300	0
109	20240508	170700	565534500	27300	27300	27300	27300	0
110	20240508	170600	565534500	27300	27300	27300	27300	0
111	20240508	170500	565534500	27300	27300	27300	27300	0
112	20240508	170400	565534500	27300	27300	27300	27300	0
113	20240508	170300	565534500	27300	27300	27300	27300	0
114	20240508	170200	565534500	27300	27300	27300	27300	0
115	20240508	170100	565534500	27300	27300	27300	27300	0
116	20240508	170000	565534500	27300	27300	27300	27300	0
117	20240508	165900	565534500	27300	27300	27300	27300	0
118	20240508	165800	565534500	27300	27300	27300	27300	0
119	20240508	165700	565534500	27300	27300	27300	27300	0
120	20240508	165600	565534500	27300	27300	27300	27300	0
121	20240508	165500	565534500	27300	27300	27300	27300	0
122	20240508	165400	565534500	27300	27300	27300	27300	913
123	20240508	165300	565534500	27300	27300	27300	27300	0
124	20240508	165200	565534500	27300	27300	27300	27300	0
125	20240508	165100	565534500	27300	27300	27300	27300	0
126	20240508	165000	565534500	27300	27300	27300	27300	0
127	20240508	164900	565534500	27300	27300	27300	27300	0
128	20240508	164800	565534500	27300	27300	27300	27300	0
129	20240508	164700	565534500	27300	27300	27300	27300	0
130	20240508	164600	565534500	27300	27300	27300	27300	0
131	20240508	164500	565534500	27300	27300	27300	27300	0
132	20240508	164400	565534500	27300	27300	27300	27300	0
133	20240508	164300	565534500	27300	27300	27300	27300	0
134	20240508	164200	565534500	27300	27300	27300	27300	0
135	20240508	164100	565534500	27300	27300	27300	27300	0
136	20240508	164000	565534500	27300	27300	27300	27300	0
137	20240508	163900	565534500	27300	27300	27300	27300	0
138	20240508	163800	565534500	27300	27300	27300	27300	0
139	20240508	163700	565534500	27300	27300	27300	27300	0
140	20240508	163600	565534500	27300	27300	27300	27300	0
141	20240508	163500	565534500	27300	27300	27300	27300	0
142	20240508	163400	565534500	27300	27300	27300	27300	0
143	20240508	163300	565534500	27300	27300	27300	27300	0
144	20240508	163200	565534500	27300	27300	27300	27300	0
145	20240508	163100	565534500	27300	27300	27300	27300	0
146	20240508	163000	565534500	27300	27300	27300	27300	0
147	20240508	162900	565534500	27300	27300	27300	27300	0
148	20240508	162800	565534500	27300	27300	27300	27300	0
149	20240508	162700	565534500	27300	27300	27300	27300	0
150	20240508	162600	565534500	27300	27300	27300	27300	0
151	20240508	162500	565534500	27300	27300	27300	27300	0
152	20240508	162400	565534500	27300	27300	27300	27300	913
153	20240508	162300	565534500	27300	27300	27300	27300	0
154	20240508	162200	565534500	27300	27300	27300	27300	0
155	20240508	162100	565534500	27300	27300	27300	27300	0
156	20240508	162000	565534500	27300	27300	27300	27300	0
157	20240508	161900	565534500	27300	27300	27300	27300	0
158	20240508	161800	565534500	27300	27300	27300	27300	0
159	20240508	161700	565534500	27300	27300	27300	27300	0
160	20240508	161600	565534500	27300	27300	27300	27300	0
161	20240508	161500	565534500	27300	27300	27300	27300	0
162	20240508	161400	565534500	27300	27300	27300	27300	0
163	20240508	161300	565534500	27300	27300	27300	27300	0
164	20240508	161200	565534500	27300	27300	27300	27300	0
165	20240508	161100	565534500	27300	27300	27300	27300	0
166	20240508	161000	565534500	27300	27300	27300	27300	0
167	20240508	160900	565534500	27300	27300	27300	27300	0
168	20240508	160800	565534500	27300	27300	27300	27300	0
169	20240508	160700	565534500	27300	27300	27300	27300	0
170	20240508	160600	565534500	27300	27300	27300	27300	0
171	20240508	160500	565534500	27300	27300	27300	27300	0
172	20240508	160400	565534500	27300	27300	27300	27300	0
173	20240508	160300	565534500	27300	27300	27300	27300	0
174	20240508	160200	565534500	27300	27300	27300	27300	0
175	20240508	160100	565534500	27300	27300	27300	27300	0
176	20240508	160000	565534500	27300	27300	27300	27300	0
177	20240508	155900	565534500	27300	27300	27300	27300	0
178	20240508	155800	565534500	27300	27300	27300	27300	0
179	20240508	155700	565534500	27300	27300	27300	27300	0
180	20240508	155600	565534500	27300	27300	27300	27300	0
181	20240508	155500	565534500	27300	27300	27300	27300	0
182	20240508	155400	565534500	27300	27300	27300	27300	913
183	20240508	155300	565534500	27300	27300	27300	27300	0
184	20240508	155200	565534500	27300	27300	27300	27300	0
185	20240508	155100	565534500	27300	27300	27300	27300	0
186	20240508	155000	565534500	27300	27300	27300	27300	0
187	20240508	154900	565534500	27300	27300	27300	27300	0
188	20240508	154800	565534500	27300	27300	27300	27300	0
189	20240508	154700	565534500	27300	27300	27300	27300	0
190	20240508	154600	565534500	27300	27300	27300	27300	0
191	20240508	154500	565534500	27300	27300	27300	27300	0
192	20240508	154400	565534500	27300	27300	27300	27300	0
193	20240508	154300	565534500	27300	27300	27300	27300	0
194	20240508	154200	565534500	27300	27300	27300	27300	0
195	20240508	154100	565534500	27300	27300	27300	27300	0
196	20240508	154000	565534500	27300	27300	27300	27300	0
197	20240508	153900	565534500	27300	27300	27300	27300	0
198	20240508	153800	565534500	27300	27300	27300	27300	0
199	20240508	153700	565534500	27300	27300	27300	27300	0
200	20240508	153600	565534500	27300	27300	27300	27300	0
201	20240508	153500	565534500	27300	27300	27300	27300	0
202	20240508	153400	565534500	27300	27300	27300	27300	0
203	20240508	153300	565534500	27300	27300	27300	27300	0
204	20240508	153200	565534500	27300	27300	27300	27300	0
205	20240508	153100	565534500	27300	27300	27300	27300	0
206	20240508	153000	565534500	27300	27300	27300	27300	913
207	20240508	152900	540609600	27450	27450	27450	27450	0
208	20240508	152800	540609600	27450	27450	27450	27450	0
209	20240508	152700	540609600	27450	27450	27450	27450	0
210	20240508	152600	540609600	27450	27450	27450	27450	0
211	20240508	152500	540609600	27450	27450	27450	27450	0
212	20240508	152400	540609600	27450	27450	27450	27450	0
213	20240508	152300	540609600	27450	27450	27450	27450	0
214	20240508	152200	540609600	27450	27450	27450	27450	0
215	20240508	152100	540609600	27450	27450	27450	27450	0
216	20240508	152000	540609600	27450	27450	27450	27450	0
217	20240508	151900	540609600	27450	27450	27450	27450	0
218	20240508	151800	540609600	27450	27450	27450	27450	0
219	20240508	151700	540609600	27450	27400	27450	27400	6
220	20240508	151600	540445000	27300	27300	27300	27300	0
221	20240508	151500	540445000	27300	27450	27450	27300	2
222	20240508	151400	540390250	27400	27450	27450	27400	11
223	20240508	151300	540088350	27250	27300	27500	27250	1053
224	20240508	151200	511205450	27400	27350	27400	27350	644
225	20240508	151100	493567100	27300	27300	27300	27300	0
226	20240508	151000	493567100	27300	27300	27300	27300	5
227	20240508	150900	493430600	27300	27300	27350	27300	457
228	20240508	150800	480949200	27300	27300	27300	27300	44
229	20240508	150700	479748000	27300	27300	27300	27300	1
230	20240508	150600	479720700	27250	27250	27250	27250	2
231	20240508	150500	479666200	27250	27300	27300	27250	51
232	20240508	150400	478276400	27250	27300	27300	27250	101
233	20240508	150300	475524100	27250	27250	27250	27250	2
234	20240508	150200	475469600	27250	27250	27250	27250	1
235	20240508	150100	475442350	27300	27300	27300	27300	0
236	20240508	150000	475442350	27300	27250	27300	27250	3
237	20240508	145900	475360550	27300	27300	27300	27300	2
238	20240508	145800	475305950	27250	27300	27300	27250	75
239	20240508	145700	473258500	27250	27250	27250	27250	55
240	20240508	145600	471759750	27250	27250	27250	27250	1
241	20240508	145500	471732500	27250	27250	27250	27250	1
242	20240508	145400	471705250	27250	27250	27250	27250	9
243	20240508	145300	471460000	27250	27250	27300	27250	18
244	20240508	145200	470968700	27300	27250	27300	27250	16
245	20240508	145100	470531950	27250	27250	27250	27250	25
246	20240508	145000	469850700	27250	27250	27250	27250	1
247	20240508	144900	469823450	27250	27300	27300	27250	2
248	20240508	144800	469768900	27250	27250	27250	27250	1
249	20240508	144700	469741650	27250	27250	27250	27250	9
250	20240508	144600	469496400	27250	27250	27250	27250	1
251	20240508	144500	469469150	27250	27250	27300	27250	16
252	20240508	144400	469032450	27250	27250	27250	27250	1
253	20240508	144300	469005200	27250	27250	27250	27250	1
254	20240508	144200	468977950	27250	27300	27300	27250	2
255	20240508	144100	468923400	27250	27250	27250	27250	2
256	20240508	144000	468868900	27250	27250	27250	27250	0
257	20240508	143900	468868900	27250	27250	27250	27250	1
258	20240508	143800	468841650	27250	27250	27250	27250	1
259	20240508	143700	468814400	27250	27250	27250	27250	5
260	20240508	143600	468678150	27300	27300	27300	27300	98
261	20240508	143500	466002750	27300	27300	27300	27300	18
262	20240508	143400	465511350	27300	27300	27300	27300	2
263	20240508	143300	465456750	27300	27300	27300	27300	0
264	20240508	143200	465456750	27300	27300	27300	27300	0
265	20240508	143100	465456750	27300	27300	27300	27300	1
266	20240508	143000	465429450	27250	27250	27250	27250	0
267	20240508	142900	465429450	27250	27250	27250	27250	0
268	20240508	142800	465429450	27250	27250	27250	27250	50
269	20240508	142700	464066950	27300	27300	27300	27300	0
270	20240508	142600	464066950	27300	27300	27300	27300	14
271	20240508	142500	463684750	27300	27300	27300	27300	0
272	20240508	142400	463684750	27300	27300	27300	27300	1
273	20240508	142300	463657450	27300	27300	27300	27300	1
274	20240508	142200	463630150	27250	27250	27250	27250	0
275	20240508	142100	463630150	27250	27300	27300	27250	121
276	20240508	142000	460332850	27250	27250	27250	27250	0
277	20240508	141900	460332850	27250	27250	27250	27250	21
278	20240508	141800	459760600	27300	27300	27300	27300	1
279	20240508	141700	459733300	27300	27300	27300	27300	3
280	20240508	141600	459651400	27300	27300	27300	27300	0
281	20240508	141500	459651400	27300	27300	27300	27300	0
282	20240508	141400	459651400	27300	27300	27300	27300	0
283	20240508	141300	459651400	27300	27300	27300	27300	0
284	20240508	141200	459651400	27300	27300	27300	27300	0
285	20240508	141100	459651400	27300	27300	27300	27300	0
286	20240508	141000	459651400	27300	27300	27300	27300	1
287	20240508	140900	459624100	27250	27250	27250	27250	5
288	20240508	140800	459487850	27250	27250	27250	27250	0
289	20240508	140700	459487850	27250	27250	27250	27250	0
290	20240508	140600	459487850	27250	27250	27250	27250	5
291	20240508	140500	459351600	27300	27300	27300	27300	5
292	20240508	140400	459215100	27250	27250	27250	27250	0
293	20240508	140300	459215100	27250	27250	27250	27250	0
294	20240508	140200	459215100	27250	27250	27250	27250	0
295	20240508	140100	459215100	27250	27250	27250	27250	0
296	20240508	140000	459215100	27250	27250	27250	27250	0
297	20240508	135900	459215100	27250	27250	27250	27250	161
298	20240508	135800	454827850	27250	27250	27250	27250	168
299	20240508	135700	450249850	27250	27250	27250	27250	0
300	20240508	135600	450249850	27250	27250	27250	27250	0
301	20240508	135500	450249850	27250	27250	27250	27250	0
302	20240508	135400	450249850	27250	27250	27250	27250	0
303	20240508	135300	450249850	27250	27250	27250	27250	0
304	20240508	135200	450249850	27250	27250	27250	27250	11
305	20240508	135100	449950100	27300	27300	27300	27300	50
306	20240508	135000	448585100	27250	27300	27300	27250	103
307	20240508	134900	445776400	27250	27250	27250	27250	123
308	20240508	134800	442424650	27300	27300	27300	27300	1
309	20240508	134700	442397350	27250	27250	27250	27250	33
310	20240508	134600	441498100	27250	27250	27250	27250	0
311	20240508	134500	441498100	27250	27250	27250	27250	0
312	20240508	134400	441498100	27250	27250	27250	27250	0
313	20240508	134300	441498100	27250	27250	27250	27250	0
314	20240508	134200	441498100	27250	27300	27300	27250	39
315	20240508	134100	440435150	27250	27250	27250	27250	30
316	20240508	134000	439617650	27300	27300	27300	27300	1
317	20240508	133900	439590350	27300	27250	27300	27250	20
318	20240508	133800	439045100	27300	27300	27300	27300	0
319	20240508	133700	439045100	27300	27300	27300	27300	1
320	20240508	133600	439017800	27250	27250	27250	27250	2
321	20240508	133500	438963300	27250	27250	27250	27250	0
322	20240508	133400	438963300	27250	27250	27250	27250	0
323	20240508	133300	438963300	27250	27250	27250	27250	0
324	20240508	133200	438963300	27250	27250	27250	27250	0
325	20240508	133100	438963300	27250	27250	27250	27250	158
326	20240508	133000	434657800	27200	27200	27200	27200	0
327	20240508	132900	434657800	27200	27200	27200	27200	0
328	20240508	132800	434657800	27200	27200	27200	27200	0
329	20240508	132700	434657800	27200	27200	27200	27200	23
330	20240508	132600	434032200	27250	27250	27250	27250	0
331	20240508	132500	434032200	27250	27250	27250	27250	0
332	20240508	132400	434032200	27250	27250	27250	27250	0
333	20240508	132300	434032200	27250	27250	27250	27250	0
334	20240508	132200	434032200	27250	27250	27250	27250	0
335	20240508	132100	434032200	27250	27250	27250	27250	0
336	20240508	132000	434032200	27250	27250	27250	27250	0
337	20240508	131900	434032200	27250	27250	27250	27250	0
338	20240508	131800	434032200	27250	27250	27250	27250	0
339	20240508	131700	434032200	27250	27200	27300	26850	3050
340	20240508	131600	351620400	27250	27250	27250	27200	575
341	20240508	131500	335979150	27250	27250	27250	27250	1
342	20240508	131400	335951900	27250	27250	27250	27250	0
343	20240508	131300	335951900	27250	27250	27250	27150	1097
344	20240508	131200	306114900	27250	27300	27300	27250	7
345	20240508	131100	305924000	27350	27350	27350	27350	11
346	20240508	131000	305623150	27350	27350	27350	27350	0
347	20240508	130900	305623150	27350	27350	27350	27350	0
348	20240508	130800	305623150	27350	27350	27350	27350	0
349	20240508	130700	305623150	27350	27250	27350	27250	26
350	20240508	130600	304914550	27250	27350	27350	27250	11
351	20240508	130500	304613800	27350	27350	27350	27350	19
352	20240508	130400	304094150	27300	27300	27300	27300	0
353	20240508	130300	304094150	27300	27300	27300	27300	13
354	20240508	130200	303739250	27300	27300	27300	27300	110
355	20240508	130100	300736250	27350	27350	27350	27350	11
356	20240508	130000	300435400	27350	27350	27350	27350	2
357	20240508	125900	300380700	27350	27350	27350	27350	0
358	20240508	125800	300380700	27350	27350	27350	27350	0
359	20240508	125700	300380700	27350	27350	27350	27350	0
360	20240508	125600	300380700	27350	27350	27350	27350	0
361	20240508	125500	300380700	27350	27350	27350	27350	5
362	20240508	125400	300243950	27350	27350	27350	27350	1
363	20240508	125300	300216600	27350	27350	27350	27350	1
364	20240508	125200	300189250	27300	27300	27300	27300	40
365	20240508	125100	299097250	27350	27350	27350	27300	324
366	20240508	125000	290250850	27350	27350	27350	27350	0
367	20240508	124900	290250850	27350	27350	27350	27350	0
368	20240508	124800	290250850	27350	27350	27350	27350	4
369	20240508	124700	290141450	27350	27350	27350	27350	0
370	20240508	124600	290141450	27350	27350	27350	27350	0
371	20240508	124500	290141450	27350	27350	27350	27350	3
372	20240508	124400	290059400	27350	27350	27350	27350	0
373	20240508	124300	290059400	27350	27350	27350	27350	1
374	20240508	124200	290032050	27300	27300	27300	27300	0
375	20240508	124100	290032050	27300	27300	27300	27300	0
376	20240508	124000	290032050	27300	27300	27300	27300	0
377	20240508	123900	290032050	27300	27300	27300	27300	0
378	20240508	123800	290032050	27300	27300	27300	27300	0
379	20240508	123700	290032050	27300	27300	27300	27300	0
380	20240508	123600	290032050	27300	27300	27300	27300	15
381	20240508	123500	289622550	27400	27400	27400	27400	0
382	20240508	123400	289622550	27400	27400	27400	27400	0
383	20240508	123300	289622550	27400	27400	27400	27400	1
384	20240508	123200	289595150	27300	27300	27300	27300	500
385	20240508	123100	275945150	27350	27400	27400	27350	22
386	20240508	123000	275342850	27400	27400	27400	27400	1
387	20240508	122900	275315450	27350	27350	27400	27350	45
388	20240508	122800	274084200	27350	27350	27350	27350	1
389	20240508	122700	274056850	27350	27350	27350	27350	35
390	20240508	122600	273099600	27350	27350	27350	27350	0
391	20240508	122500	273099600	27350	27350	27350	27350	148
392	20240508	122400	269051800	27350	27350	27350	27350	0
393	20240508	122300	269051800	27350	27350	27350	27350	100
394	20240508	122200	266316800	27350	27350	27350	27350	1
395	20240508	122100	266289450	27300	27300	27300	27300	0
396	20240508	122000	266289450	27300	27300	27300	27300	3
397	20240508	121900	266207550	27300	27300	27300	27300	0
398	20240508	121800	266207550	27300	27300	27300	27300	3
399	20240508	121700	266125650	27300	27300	27300	27300	0
400	20240508	121600	266125650	27300	27300	27300	27300	10
401	20240508	121500	265852650	27300	27300	27300	27300	0
402	20240508	121400	265852650	27300	27300	27300	27300	0
403	20240508	121300	265852650	27300	27300	27300	27300	11
404	20240508	121200	265552350	27250	27250	27250	27250	3
405	20240508	121100	265470600	27300	27300	27300	27300	1
406	20240508	121000	265443300	27300	27300	27300	27300	0
407	20240508	120900	265443300	27300	27300	27300	27300	0
408	20240508	120800	265443300	27300	27300	27300	27300	12
409	20240508	120700	265115700	27300	27300	27300	27300	50
410	20240508	120600	263750700	27300	27300	27300	27300	0
411	20240508	120500	263750700	27300	27300	27300	27300	22
412	20240508	120400	263150100	27300	27300	27300	27300	0
413	20240508	120300	263150100	27300	27300	27300	27300	0
414	20240508	120200	263150100	27300	27300	27300	27300	0
415	20240508	120100	263150100	27300	27300	27300	27300	0
416	20240508	120000	263150100	27300	27350	27350	27300	22
417	20240508	115900	262548450	27350	27350	27350	27350	73
418	20240508	115800	260551900	27350	27350	27350	27350	3
419	20240508	115700	260469850	27350	27350	27350	27350	0
420	20240508	115600	260469850	27350	27350	27350	27350	0
421	20240508	115500	260469850	27350	27300	27350	27300	97
422	20240508	115400	257820700	27300	27300	27300	27300	4
423	20240508	115300	257711500	27250	27250	27250	27250	0
424	20240508	115200	257711500	27250	27250	27250	27250	10
425	20240508	115100	257439000	27300	27300	27300	27300	0
426	20240508	115000	257439000	27300	27300	27300	27300	314
427	20240508	114900	248866800	27300	27300	27300	27300	1
428	20240508	114800	248839500	27300	27300	27300	27300	0
429	20240508	114700	248839500	27300	27300	27300	27300	91
430	20240508	114600	246355200	27350	27350	27350	27350	2
431	20240508	114500	246300500	27300	27300	27300	27300	1
432	20240508	114400	246273200	27300	27300	27300	27300	80
433	20240508	114300	244089200	27300	27300	27300	27300	6
434	20240508	114200	243925400	27300	27300	27300	27300	15
435	20240508	114100	243515900	27300	27300	27300	27300	0
436	20240508	114000	243515900	27300	27300	27300	27300	74
437	20240508	113900	241495700	27300	27300	27300	27300	1
438	20240508	113800	241468400	27300	27300	27300	27300	379
439	20240508	113700	231121700	27300	27300	27300	27300	1
440	20240508	113600	231094400	27300	27300	27300	27300	0
441	20240508	113500	231094400	27300	27300	27300	27300	12
442	20240508	113400	230766800	27300	27300	27300	27300	117
443	20240508	113300	227572700	27350	27350	27350	27350	44
444	20240508	113200	226369300	27300	27300	27300	27300	5
445	20240508	113100	226232800	27350	27350	27350	27350	0
446	20240508	113000	226232800	27350	27350	27350	27350	0
447	20240508	112900	226232800	27350	27350	27350	27350	0
448	20240508	112800	226232800	27350	27350	27350	27350	1
449	20240508	112700	226205450	27300	27300	27300	27300	0
450	20240508	112600	226205450	27300	27300	27300	27300	5
451	20240508	112500	226068950	27300	27300	27300	27300	0
452	20240508	112400	226068950	27300	27300	27300	27300	10
453	20240508	112300	225795950	27350	27300	27350	27300	3
454	20240508	112200	225714000	27300	27300	27300	27300	0
455	20240508	112100	225714000	27300	27300	27300	27300	1
456	20240508	112000	225686700	27300	27300	27300	27300	12
457	20240508	111900	225359100	27300	27300	27300	27300	24
458	20240508	111800	224703900	27350	27350	27350	27350	0
459	20240508	111700	224703900	27350	27350	27350	27350	1
460	20240508	111600	224676550	27300	27300	27300	27300	0
461	20240508	111500	224676550	27300	27300	27300	27300	0
462	20240508	111400	224676550	27300	27300	27300	27300	1
463	20240508	111300	224649250	27300	27300	27300	27300	8
464	20240508	111200	224430850	27300	27300	27300	27300	0
465	20240508	111100	224430850	27300	27300	27300	27300	0
466	20240508	111000	224430850	27300	27300	27300	27300	0
467	20240508	110900	224430850	27300	27300	27300	27300	100
468	20240508	110800	221700850	27300	27300	27300	27300	0
469	20240508	110700	221700850	27300	27300	27300	27300	0
470	20240508	110600	221700850	27300	27350	27350	27300	16
471	20240508	110500	221264000	27300	27300	27300	27300	1
472	20240508	110400	221236700	27300	27350	27350	27300	7
473	20240508	110300	221045550	27300	27300	27300	27300	25
474	20240508	110200	220363050	27350	27350	27350	27350	0
475	20240508	110100	220363050	27350	27350	27350	27350	0
476	20240508	110000	220363050	27350	27350	27350	27350	5
477	20240508	105900	220226300	27350	27350	27350	27350	77
478	20240508	105800	218120350	27350	27350	27350	27300	86
479	20240508	105700	215770750	27350	27350	27350	27350	68
480	20240508	105600	213910950	27350	27350	27350	27350	350
481	20240508	105500	204338450	27350	27350	27350	27350	1
482	20240508	105400	204311100	27300	27300	27300	27300	21
483	20240508	105300	203737800	27300	27300	27300	27300	0
484	20240508	105200	203737800	27300	27300	27300	27300	12
485	20240508	105100	203410200	27300	27300	27300	27300	3
486	20240508	105000	203328300	27350	27350	27350	27350	0
487	20240508	104900	203328300	27350	27350	27350	27350	0
488	20240508	104800	203328300	27350	27350	27350	27350	11
489	20240508	104700	203027450	27350	27300	27350	27300	92
490	20240508	104600	200515100	27300	27300	27300	27300	0
491	20240508	104500	200515100	27300	27350	27350	27300	7
492	20240508	104400	200323950	27350	27350	27350	27350	0
493	20240508	104300	200323950	27350	27300	27350	27300	41
494	20240508	104200	199204600	27350	27350	27350	27350	1
495	20240508	104100	199177250	27300	27300	27300	27300	2
496	20240508	104000	199122650	27300	27300	27300	27300	7
497	20240508	103900	198931550	27300	27300	27300	27300	2
498	20240508	103800	198876950	27300	27300	27300	27300	20
499	20240508	103700	198330950	27300	27300	27300	27300	23
500	20240508	103600	197703050	27300	27300	27300	27300	467
501	20240508	103500	184953950	27300	27300	27300	27300	0
502	20240508	103400	184953950	27300	27250	27300	27250	239
503	20240508	103300	178434200	27250	27250	27250	27250	1
504	20240508	103200	178406950	27250	27250	27250	27250	0
505	20240508	103100	178406950	27250	27250	27250	27250	0
506	20240508	103000	178406950	27250	27250	27250	27250	0
507	20240508	102900	178406950	27250	27250	27250	27250	10
508	20240508	102800	178134450	27250	27250	27250	27250	8
509	20240508	102700	177916450	27250	27250	27250	27250	4
510	20240508	102600	177807450	27200	27200	27200	27200	2
511	20240508	102500	177753050	27200	27200	27200	27200	55
512	20240508	102400	176257050	27300	27300	27300	27300	2
513	20240508	102300	176202450	27300	27300	27300	27200	29
514	20240508	102200	175412950	27200	27250	27250	27200	159
515	20240508	102100	171081400	27250	27250	27250	27250	32
516	20240508	102000	170209400	27250	27250	27250	27250	8
517	20240508	101900	169991400	27250	27250	27250	27250	1088
518	20240508	101800	140343400	27200	27200	27200	27200	10
519	20240508	101700	140071400	27200	27200	27200	27200	0
520	20240508	101600	140071400	27200	27200	27200	27200	10
521	20240508	101500	139799400	27200	27200	27200	27200	200
522	20240508	101400	134359400	27200	27200	27200	27200	0
523	20240508	101300	134359400	27200	27200	27200	27200	614
524	20240508	101200	117658600	27200	27200	27200	27200	1
525	20240508	101100	117631400	27150	27150	27150	27150	0
526	20240508	101000	117631400	27150	27200	27200	27150	2
527	20240508	100900	117577050	27100	27100	27100	27100	0
528	20240508	100800	117577050	27100	27100	27100	27100	18
529	20240508	100700	117089250	27100	27100	27100	27100	0
530	20240508	100600	117089250	27100	27100	27100	27100	46
531	20240508	100500	115842650	27050	27100	27100	27050	6
532	20240508	100400	115680300	27100	27100	27100	27100	0
533	20240508	100300	115680300	27100	27050	27100	27050	236
534	20240508	100200	109294650	27100	27100	27100	27100	0
535	20240508	100100	109294650	27100	27100	27100	27100	1
536	20240508	100000	109267550	27050	27100	27100	27050	2
537	20240508	095900	109213400	27100	27100	27100	27100	2
538	20240508	095800	109159200	27050	27050	27050	27050	0
539	20240508	095700	109159200	27050	27050	27050	27050	0
540	20240508	095600	109159200	27050	27050	27050	27050	2
541	20240508	095500	109105100	27100	27100	27100	27100	1
542	20240508	095400	109078000	27150	27150	27150	27150	0
543	20240508	095300	109078000	27150	27150	27150	27150	0
544	20240508	095200	109078000	27150	27150	27150	27150	0
545	20240508	095100	109078000	27150	27150	27150	27150	1
546	20240508	095000	109050850	27100	27050	27100	27050	155
547	20240508	094900	104853350	27100	27100	27100	27100	0
548	20240508	094800	104853350	27100	27100	27100	27100	1
549	20240508	094700	104826250	27100	27100	27100	27100	0
550	20240508	094600	104826250	27100	27100	27100	27100	2
551	20240508	094500	104772050	27100	27100	27100	27100	0
552	20240508	094400	104772050	27100	27100	27100	27100	0
553	20240508	094300	104772050	27100	27100	27100	27100	2
554	20240508	094200	104717850	27100	27100	27100	27100	12
555	20240508	094100	104392650	27050	27050	27050	27050	0
556	20240508	094000	104392650	27050	27100	27100	27050	548
557	20240508	093900	89569200	27050	27100	27100	27050	2
558	20240508	093800	89515050	27050	27100	27100	27050	24
559	20240508	093700	88864750	27100	27100	27100	27100	12
560	20240508	093600	88539550	27150	27150	27150	27150	21
561	20240508	093500	87969400	27200	27200	27200	27200	1
562	20240508	093400	87942200	27200	27200	27200	27200	41
563	20240508	093300	86827000	27200	27200	27200	27200	0
564	20240508	093200	86827000	27200	27200	27200	27200	0
565	20240508	093100	86827000	27200	27100	27200	27100	75
566	20240508	093000	84789800	27100	27100	27100	27100	0
567	20240508	092900	84789800	27100	27100	27100	27100	337
568	20240508	092800	75657100	27200	27200	27200	27200	0
569	20240508	092700	75657100	27200	27200	27200	27200	0
570	20240508	092600	75657100	27200	27150	27200	27100	691
571	20240508	092500	56920950	27200	27200	27200	27200	44
572	20240508	092400	55724150	27150	27100	27150	27100	4
573	20240508	092300	55615700	27050	27100	27100	27050	7
574	20240508	092200	55426050	27050	27050	27050	27050	1
575	20240508	092100	55399000	27100	27100	27100	27100	70
576	20240508	092000	53502000	27150	27150	27150	27150	15
577	20240508	091900	53094750	27150	27200	27200	27150	255
578	20240508	091800	46171250	27200	27200	27200	27200	10
579	20240508	091700	45899250	27200	27200	27200	27200	1
580	20240508	091600	45872050	27200	27150	27200	27150	144
581	20240508	091500	41956250	27200	27200	27200	27200	0
582	20240508	091400	41956250	27200	27200	27200	27200	0
583	20240508	091300	41956250	27200	27200	27200	27200	0
584	20240508	091200	41956250	27200	27200	27200	27200	2
585	20240508	091100	41901850	27200	27200	27200	27200	0
586	20240508	091000	41901850	27200	27200	27200	27200	24
587	20240508	090900	41249050	27200	27200	27200	27200	22
588	20240508	090800	40650650	27200	27250	27250	27200	10
589	20240508	090700	40378600	27250	27200	27250	27200	5
590	20240508	090600	40242550	27250	27200	27250	27200	762
591	20240508	090500	19514000	27050	27050	27050	27050	0
592	20240508	090400	19514000	27050	27050	27050	27050	0
593	20240508	090300	19514000	27050	27050	27050	27050	30
594	20240508	090200	18702500	27050	27050	27050	27050	52
595	20240508	090100	17295900	27200	27200	27200	27200	167
596	20240508	090000	12753500	27200	27200	27200	27100	470