KissMeData/089860/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	200100	546898600	27100	27100	27100	27100	908
3	20240503	200000	546898600	27100	27100	27100	27100	0
4	20240503	195900	546898600	27100	27100	27100	27100	0
5	20240503	195800	546898600	27100	27100	27100	27100	0
6	20240503	195700	546898600	27100	27100	27100	27100	0
7	20240503	195600	546898600	27100	27100	27100	27100	0
8	20240503	195500	546898600	27100	27100	27100	27100	0
9	20240503	195400	546898600	27100	27100	27100	27100	0
10	20240503	195300	546898600	27100	27100	27100	27100	0
11	20240503	195200	546898600	27100	27100	27100	27100	0
12	20240503	195100	546898600	27100	27100	27100	27100	0
13	20240503	195000	546898600	27100	27100	27100	27100	0
14	20240503	194900	546898600	27100	27100	27100	27100	0
15	20240503	194800	546898600	27100	27100	27100	27100	0
16	20240503	194700	546898600	27100	27100	27100	27100	0
17	20240503	194600	546898600	27100	27100	27100	27100	0
18	20240503	194500	546898600	27100	27100	27100	27100	0
19	20240503	194400	546898600	27100	27100	27100	27100	0
20	20240503	194300	546898600	27100	27100	27100	27100	0
21	20240503	194200	546898600	27100	27100	27100	27100	0
22	20240503	194100	546898600	27100	27100	27100	27100	0
23	20240503	194000	546898600	27100	27100	27100	27100	0
24	20240503	193900	546898600	27100	27100	27100	27100	0
25	20240503	193800	546898600	27100	27100	27100	27100	0
26	20240503	193700	546898600	27100	27100	27100	27100	0
27	20240503	193600	546898600	27100	27100	27100	27100	0
28	20240503	193500	546898600	27100	27100	27100	27100	0
29	20240503	193400	546898600	27100	27100	27100	27100	0
30	20240503	193300	546898600	27100	27100	27100	27100	0
31	20240503	193200	546898600	27100	27100	27100	27100	0
32	20240503	193100	546898600	27100	27100	27100	27100	908
33	20240503	193000	546898600	27100	27100	27100	27100	0
34	20240503	192900	546898600	27100	27100	27100	27100	0
35	20240503	192800	546898600	27100	27100	27100	27100	0
36	20240503	192700	546898600	27100	27100	27100	27100	0
37	20240503	192600	546898600	27100	27100	27100	27100	0
38	20240503	192500	546898600	27100	27100	27100	27100	0
39	20240503	192400	546898600	27100	27100	27100	27100	0
40	20240503	192300	546898600	27100	27100	27100	27100	0
41	20240503	192200	546898600	27100	27100	27100	27100	0
42	20240503	192100	546898600	27100	27100	27100	27100	0
43	20240503	192000	546898600	27100	27100	27100	27100	0
44	20240503	191900	546898600	27100	27100	27100	27100	0
45	20240503	191800	546898600	27100	27100	27100	27100	0
46	20240503	191700	546898600	27100	27100	27100	27100	0
47	20240503	191600	546898600	27100	27100	27100	27100	0
48	20240503	191500	546898600	27100	27100	27100	27100	0
49	20240503	191400	546898600	27100	27100	27100	27100	0
50	20240503	191300	546898600	27100	27100	27100	27100	0
51	20240503	191200	546898600	27100	27100	27100	27100	0
52	20240503	191100	546898600	27100	27100	27100	27100	0
53	20240503	191000	546898600	27100	27100	27100	27100	0
54	20240503	190900	546898600	27100	27100	27100	27100	0
55	20240503	190800	546898600	27100	27100	27100	27100	0
56	20240503	190700	546898600	27100	27100	27100	27100	0
57	20240503	190600	546898600	27100	27100	27100	27100	0
58	20240503	190500	546898600	27100	27100	27100	27100	0
59	20240503	190400	546898600	27100	27100	27100	27100	0
60	20240503	190300	546898600	27100	27100	27100	27100	0
61	20240503	190200	546898600	27100	27100	27100	27100	0
62	20240503	190100	546898600	27100	27100	27100	27100	908
63	20240503	190000	546898600	27100	27100	27100	27100	0
64	20240503	185900	546898600	27100	27100	27100	27100	0
65	20240503	185800	546898600	27100	27100	27100	27100	0
66	20240503	185700	546898600	27100	27100	27100	27100	0
67	20240503	185600	546898600	27100	27100	27100	27100	0
68	20240503	185500	546898600	27100	27100	27100	27100	0
69	20240503	185400	546898600	27100	27100	27100	27100	0
70	20240503	185300	546898600	27100	27100	27100	27100	0
71	20240503	185200	546898600	27100	27100	27100	27100	0
72	20240503	185100	546898600	27100	27100	27100	27100	0
73	20240503	185000	546898600	27100	27100	27100	27100	0
74	20240503	184900	546898600	27100	27100	27100	27100	0
75	20240503	184800	546898600	27100	27100	27100	27100	0
76	20240503	184700	546898600	27100	27100	27100	27100	0
77	20240503	184600	546898600	27100	27100	27100	27100	0
78	20240503	184500	546898600	27100	27100	27100	27100	0
79	20240503	184400	546898600	27100	27100	27100	27100	0
80	20240503	184300	546898600	27100	27100	27100	27100	0
81	20240503	184200	546898600	27100	27100	27100	27100	0
82	20240503	184100	546898600	27100	27100	27100	27100	0
83	20240503	184000	546898600	27100	27100	27100	27100	0
84	20240503	183900	546898600	27100	27100	27100	27100	0
85	20240503	183800	546898600	27100	27100	27100	27100	0
86	20240503	183700	546898600	27100	27100	27100	27100	0
87	20240503	183600	546898600	27100	27100	27100	27100	0
88	20240503	183500	546898600	27100	27100	27100	27100	0
89	20240503	183400	546898600	27100	27100	27100	27100	0
90	20240503	183300	546898600	27100	27100	27100	27100	0
91	20240503	183200	546898600	27100	27100	27100	27100	0
92	20240503	183100	546898600	27100	27100	27100	27100	908
93	20240503	183000	546898600	27100	27100	27100	27100	0
94	20240503	182900	546898600	27100	27100	27100	27100	0
95	20240503	182800	546898600	27100	27100	27100	27100	0
96	20240503	182700	546898600	27100	27100	27100	27100	0
97	20240503	182600	546898600	27100	27100	27100	27100	0
98	20240503	182500	546898600	27100	27100	27100	27100	0
99	20240503	182400	546898600	27100	27100	27100	27100	0
100	20240503	182300	546898600	27100	27100	27100	27100	0
101	20240503	182200	546898600	27100	27100	27100	27100	0
102	20240503	182100	546898600	27100	27100	27100	27100	0
103	20240503	182000	546898600	27100	27100	27100	27100	0
104	20240503	181900	546898600	27100	27100	27100	27100	0
105	20240503	181800	546898600	27100	27100	27100	27100	0
106	20240503	181700	546898600	27100	27100	27100	27100	0
107	20240503	181600	546898600	27100	27100	27100	27100	0
108	20240503	181500	546898600	27100	27100	27100	27100	0
109	20240503	181400	546898600	27100	27100	27100	27100	0
110	20240503	181300	546898600	27100	27100	27100	27100	0
111	20240503	181200	546898600	27100	27100	27100	27100	0
112	20240503	181100	546898600	27100	27100	27100	27100	0
113	20240503	181000	546898600	27100	27100	27100	27100	0
114	20240503	180900	546898600	27100	27100	27100	27100	0
115	20240503	180800	546898600	27100	27100	27100	27100	0
116	20240503	180700	546898600	27100	27100	27100	27100	0
117	20240503	180600	546898600	27100	27100	27100	27100	0
118	20240503	180500	546898600	27100	27100	27100	27100	0
119	20240503	180400	546898600	27100	27100	27100	27100	0
120	20240503	180300	546898600	27100	27100	27100	27100	0
121	20240503	180200	546898600	27100	27100	27100	27100	0
122	20240503	180100	546898600	27100	27100	27100	27100	908
123	20240503	180000	546898600	27100	27100	27100	27100	0
124	20240503	175900	546898600	27100	27100	27100	27100	0
125	20240503	175800	546898600	27100	27100	27100	27100	0
126	20240503	175700	546898600	27100	27100	27100	27100	0
127	20240503	175600	546898600	27100	27100	27100	27100	0
128	20240503	175500	546898600	27100	27100	27100	27100	0
129	20240503	175400	546898600	27100	27100	27100	27100	0
130	20240503	175300	546898600	27100	27100	27100	27100	0
131	20240503	175200	546898600	27100	27100	27100	27100	0
132	20240503	175100	546898600	27100	27100	27100	27100	0
133	20240503	175000	546898600	27100	27100	27100	27100	0
134	20240503	174900	546898600	27100	27100	27100	27100	0
135	20240503	174800	546898600	27100	27100	27100	27100	0
136	20240503	174700	546898600	27100	27100	27100	27100	0
137	20240503	174600	546898600	27100	27100	27100	27100	0
138	20240503	174500	546898600	27100	27100	27100	27100	0
139	20240503	174400	546898600	27100	27100	27100	27100	0
140	20240503	174300	546898600	27100	27100	27100	27100	0
141	20240503	174200	546898600	27100	27100	27100	27100	0
142	20240503	174100	546898600	27100	27100	27100	27100	0
143	20240503	174000	546898600	27100	27100	27100	27100	0
144	20240503	173900	546898600	27100	27100	27100	27100	0
145	20240503	173800	546898600	27100	27100	27100	27100	0
146	20240503	173700	546898600	27100	27100	27100	27100	0
147	20240503	173600	546898600	27100	27100	27100	27100	0
148	20240503	173500	546898600	27100	27100	27100	27100	0
149	20240503	173400	546898600	27100	27100	27100	27100	0
150	20240503	173300	546898600	27100	27100	27100	27100	0
151	20240503	173200	546898600	27100	27100	27100	27100	0
152	20240503	173100	546898600	27100	27100	27100	27100	908
153	20240503	173000	546898600	27100	27100	27100	27100	0
154	20240503	172900	546898600	27100	27100	27100	27100	0
155	20240503	172800	546898600	27100	27100	27100	27100	0
156	20240503	172700	546898600	27100	27100	27100	27100	0
157	20240503	172600	546898600	27100	27100	27100	27100	0
158	20240503	172500	546898600	27100	27100	27100	27100	0
159	20240503	172400	546898600	27100	27100	27100	27100	0
160	20240503	172300	546898600	27100	27100	27100	27100	0
161	20240503	172200	546898600	27100	27100	27100	27100	0
162	20240503	172100	546898600	27100	27100	27100	27100	0
163	20240503	172000	546898600	27100	27100	27100	27100	0
164	20240503	171900	546898600	27100	27100	27100	27100	0
165	20240503	171800	546898600	27100	27100	27100	27100	0
166	20240503	171700	546898600	27100	27100	27100	27100	0
167	20240503	171600	546898600	27100	27100	27100	27100	0
168	20240503	171500	546898600	27100	27100	27100	27100	0
169	20240503	171400	546898600	27100	27100	27100	27100	0
170	20240503	171300	546898600	27100	27100	27100	27100	0
171	20240503	171200	546898600	27100	27100	27100	27100	0
172	20240503	171100	546898600	27100	27100	27100	27100	0
173	20240503	171000	546898600	27100	27100	27100	27100	0
174	20240503	170900	546898600	27100	27100	27100	27100	0
175	20240503	170800	546898600	27100	27100	27100	27100	0
176	20240503	170700	546898600	27100	27100	27100	27100	0
177	20240503	170600	546898600	27100	27100	27100	27100	0
178	20240503	170500	546898600	27100	27100	27100	27100	0
179	20240503	170400	546898600	27100	27100	27100	27100	0
180	20240503	170300	546898600	27100	27100	27100	27100	0
181	20240503	170200	546898600	27100	27100	27100	27100	0
182	20240503	170100	546898600	27100	27100	27100	27100	908
183	20240503	170000	546898600	27100	27100	27100	27100	0
184	20240503	165900	546898600	27100	27100	27100	27100	0
185	20240503	165800	546898600	27100	27100	27100	27100	0
186	20240503	165700	546898600	27100	27100	27100	27100	0
187	20240503	165600	546898600	27100	27100	27100	27100	0
188	20240503	165500	546898600	27100	27100	27100	27100	0
189	20240503	165400	546898600	27100	27100	27100	27100	0
190	20240503	165300	546898600	27100	27100	27100	27100	0
191	20240503	165200	546898600	27100	27100	27100	27100	0
192	20240503	165100	546898600	27100	27100	27100	27100	0
193	20240503	165000	546898600	27100	27100	27100	27100	0
194	20240503	164900	546898600	27100	27100	27100	27100	0
195	20240503	164800	546898600	27100	27100	27100	27100	0
196	20240503	164700	546898600	27100	27100	27100	27100	0
197	20240503	164600	546898600	27100	27100	27100	27100	0
198	20240503	164500	546898600	27100	27100	27100	27100	0
199	20240503	164400	546898600	27100	27100	27100	27100	0
200	20240503	164300	546898600	27100	27100	27100	27100	0
201	20240503	164200	546898600	27100	27100	27100	27100	0
202	20240503	164100	546898600	27100	27100	27100	27100	0
203	20240503	164000	546898600	27100	27100	27100	27100	0
204	20240503	163900	546898600	27100	27100	27100	27100	0
205	20240503	163800	546898600	27100	27100	27100	27100	0
206	20240503	163700	546898600	27100	27100	27100	27100	0
207	20240503	163600	546898600	27100	27100	27100	27100	0
208	20240503	163500	546898600	27100	27100	27100	27100	0
209	20240503	163400	546898600	27100	27100	27100	27100	0
210	20240503	163300	546898600	27100	27100	27100	27100	0
211	20240503	163200	546898600	27100	27100	27100	27100	0
212	20240503	163100	546898600	27100	27100	27100	27100	908
213	20240503	163000	546898600	27100	27100	27100	27100	0
214	20240503	162900	546898600	27100	27100	27100	27100	0
215	20240503	162800	546898600	27100	27100	27100	27100	0
216	20240503	162700	546898600	27100	27100	27100	27100	0
217	20240503	162600	546898600	27100	27100	27100	27100	0
218	20240503	162500	546898600	27100	27100	27100	27100	0
219	20240503	162400	546898600	27100	27100	27100	27100	0
220	20240503	162300	546898600	27100	27100	27100	27100	0
221	20240503	162200	546898600	27100	27100	27100	27100	0
222	20240503	162100	546898600	27100	27100	27100	27100	0
223	20240503	162000	546898600	27100	27100	27100	27100	0
224	20240503	161900	546898600	27100	27100	27100	27100	0
225	20240503	161800	546898600	27100	27100	27100	27100	0
226	20240503	161700	546898600	27100	27100	27100	27100	0
227	20240503	161600	546898600	27100	27100	27100	27100	0
228	20240503	161500	546898600	27100	27100	27100	27100	0
229	20240503	161400	546898600	27100	27100	27100	27100	0
230	20240503	161300	546898600	27100	27100	27100	27100	0
231	20240503	161200	546898600	27100	27100	27100	27100	0
232	20240503	161100	546898600	27100	27100	27100	27100	0
233	20240503	161000	546898600	27100	27100	27100	27100	0
234	20240503	160900	546898600	27100	27100	27100	27100	0
235	20240503	160800	546898600	27100	27100	27100	27100	0
236	20240503	160700	546898600	27100	27100	27100	27100	0
237	20240503	160600	546898600	27100	27100	27100	27100	0
238	20240503	160500	546898600	27100	27100	27100	27100	0
239	20240503	160400	546898600	27100	27100	27100	27100	0
240	20240503	160300	546898600	27100	27100	27100	27100	0
241	20240503	160200	546898600	27100	27100	27100	27100	0
242	20240503	160100	546898600	27100	27100	27100	27100	908
243	20240503	160000	546898600	27100	27100	27100	27100	0
244	20240503	155900	546898600	27100	27100	27100	27100	0
245	20240503	155800	546898600	27100	27100	27100	27100	0
246	20240503	155700	546898600	27100	27100	27100	27100	0
247	20240503	155600	546898600	27100	27100	27100	27100	0
248	20240503	155500	546898600	27100	27100	27100	27100	0
249	20240503	155400	546898600	27100	27100	27100	27100	0
250	20240503	155300	546898600	27100	27100	27100	27100	0
251	20240503	155200	546898600	27100	27100	27100	27100	0
252	20240503	155100	546898600	27100	27100	27100	27100	0
253	20240503	155000	546898600	27100	27100	27100	27100	0
254	20240503	154900	546898600	27100	27100	27100	27100	0
255	20240503	154800	546898600	27100	27100	27100	27100	0
256	20240503	154700	546898600	27100	27100	27100	27100	0
257	20240503	154600	546898600	27100	27100	27100	27100	0
258	20240503	154500	546898600	27100	27100	27100	27100	0
259	20240503	154400	546898600	27100	27100	27100	27100	0
260	20240503	154300	546898600	27100	27100	27100	27100	0
261	20240503	154200	546898600	27100	27100	27100	27100	0
262	20240503	154100	546898600	27100	27100	27100	27100	0
263	20240503	154000	546898600	27100	27100	27100	27100	0
264	20240503	153900	546898600	27100	27100	27100	27100	0
265	20240503	153800	546898600	27100	27100	27100	27100	0
266	20240503	153700	546898600	27100	27100	27100	27100	0
267	20240503	153600	546898600	27100	27100	27100	27100	0
268	20240503	153500	546898600	27100	27100	27100	27100	0
269	20240503	153400	546898600	27100	27100	27100	27100	0
270	20240503	153300	546898600	27100	27100	27100	27100	0
271	20240503	153200	546898600	27100	27100	27100	27100	0
272	20240503	153100	546898600	27100	27100	27100	27100	908
273	20240503	153000	546898600	27100	27100	27100	27100	908
274	20240503	152900	522291800	27100	27100	27100	27100	0
275	20240503	152800	522291800	27100	27100	27100	27100	0
276	20240503	152700	522291800	27100	27100	27100	27100	0
277	20240503	152600	522291800	27100	27100	27100	27100	0
278	20240503	152500	522291800	27100	27100	27100	27100	0
279	20240503	152400	522291800	27100	27100	27100	27100	0
280	20240503	152300	522291800	27100	27100	27100	27100	0
281	20240503	152200	522291800	27100	27100	27100	27100	0
282	20240503	152100	522291800	27100	27100	27100	27100	0
283	20240503	152000	522291800	27100	27100	27100	27100	0
284	20240503	151900	522291800	27100	27100	27100	27000	1149
285	20240503	151800	491209350	27100	27100	27100	27100	1
286	20240503	151700	491182250	27150	27150	27150	27150	1
287	20240503	151600	491155100	27150	27100	27150	27100	8
288	20240503	151500	490938250	27100	27100	27150	27100	36
289	20240503	151400	489961350	27100	27100	27100	27100	0
290	20240503	151300	489961350	27100	27100	27100	27100	0
291	20240503	151200	489961350	27100	27100	27100	27100	7
292	20240503	151100	489771650	27100	27100	27100	27100	0
293	20240503	151000	489771650	27100	27100	27100	27100	0
294	20240503	150900	489771650	27100	27100	27100	27100	3
295	20240503	150800	489690350	27100	27050	27100	27050	372
296	20240503	150700	479609250	27100	27100	27100	27050	15
297	20240503	150600	479202950	27100	27100	27100	27050	33
298	20240503	150500	478309950	27100	27050	27100	27050	20
299	20240503	150400	477768450	27100	27050	27100	27050	21
300	20240503	150300	477200150	27100	27050	27100	27050	135
301	20240503	150200	473548150	27050	27050	27050	27050	10
302	20240503	150100	473277650	27050	27050	27050	27050	14
303	20240503	150000	472898950	27050	27050	27100	27050	35
304	20240503	145900	471951850	27050	27050	27050	27050	17
305	20240503	145800	471492000	27050	27050	27050	27050	9
306	20240503	145700	471248550	27100	27100	27100	27100	0
307	20240503	145600	471248550	27100	27100	27100	27100	246
308	20240503	145500	464581950	27100	27100	27100	27100	13
309	20240503	145400	464229650	27100	27100	27100	27100	34
310	20240503	145300	463308250	27150	27150	27150	27150	1
311	20240503	145200	463281100	27100	27100	27100	27100	47
312	20240503	145100	462007400	27100	27100	27100	27100	10
313	20240503	145000	461736400	27150	27100	27150	27100	11
314	20240503	144900	461437950	27100	27100	27150	27100	23
315	20240503	144800	460814600	27100	27100	27100	27100	32
316	20240503	144700	459947400	27150	27150	27150	27150	1
317	20240503	144600	459920250	27100	27100	27100	27100	21
318	20240503	144500	459351150	27100	27100	27100	27100	9
319	20240503	144400	459107250	27100	27100	27100	27100	35
320	20240503	144300	458158750	27100	27100	27100	27100	102
321	20240503	144200	455394550	27100	27100	27100	27100	17
322	20240503	144100	454933850	27100	27100	27100	27100	12
323	20240503	144000	454608650	27150	27100	27150	27100	107
324	20240503	143900	451708900	27100	27100	27100	27100	27
325	20240503	143800	450977200	27100	27100	27100	27100	0
326	20240503	143700	450977200	27100	27100	27100	27100	2
327	20240503	143600	450923000	27100	27100	27100	27100	9
328	20240503	143500	450679100	27100	27100	27100	27100	1
329	20240503	143400	450652000	27100	27100	27100	27100	10
330	20240503	143300	450381000	27100	27100	27100	27100	6
331	20240503	143200	450218400	27150	27100	27150	27100	45
332	20240503	143100	448996900	27100	27100	27100	27100	384
333	20240503	143000	438590500	27100	27100	27100	27100	0
334	20240503	142900	438590500	27100	27100	27100	27100	1
335	20240503	142800	438563400	27150	27150	27150	27150	1
336	20240503	142700	438536250	27150	27150	27150	27150	0
337	20240503	142600	438536250	27150	27150	27150	27150	1
338	20240503	142500	438509100	27050	27050	27050	27050	2
339	20240503	142400	438455000	27050	27050	27050	27050	0
340	20240503	142300	438455000	27050	27050	27050	27050	16
341	20240503	142200	438022200	27100	27050	27100	27050	185
342	20240503	142100	433009000	27050	27050	27050	27050	86
343	20240503	142000	430682700	27050	27050	27050	27050	6
344	20240503	141900	430520400	27050	27050	27050	27050	15
345	20240503	141800	430114650	27050	27100	27100	27050	54
346	20240503	141700	428652500	27150	27150	27150	27150	0
347	20240503	141600	428652500	27150	27150	27150	27150	2
348	20240503	141500	428598200	27150	27100	27150	27100	6
349	20240503	141400	428435550	27100	27100	27100	27100	1
350	20240503	141300	428408450	27100	27100	27100	27100	0
351	20240503	141200	428408450	27100	27100	27100	27100	0
352	20240503	141100	428408450	27100	27100	27100	27100	8
353	20240503	141000	428191650	27100	27100	27100	27100	2
354	20240503	140900	428137450	27150	27150	27150	27150	0
355	20240503	140800	428137450	27150	27150	27150	27150	1
356	20240503	140700	428110300	27150	27150	27150	27150	1
357	20240503	140600	428083150	27100	27100	27100	27100	184
358	20240503	140500	423096750	27150	27150	27150	27150	0
359	20240503	140400	423096750	27150	27150	27150	27150	1
360	20240503	140300	423069600	27150	27150	27150	27150	1
361	20240503	140200	423042450	27100	27100	27100	27100	10
362	20240503	140100	422771450	27100	27100	27100	27100	0
363	20240503	140000	422771450	27100	27100	27100	27100	6
364	20240503	135900	422608850	27100	27100	27100	27100	7
365	20240503	135800	422419150	27100	27150	27150	27100	15
366	20240503	135700	422012600	27150	27150	27150	27150	0
367	20240503	135600	422012600	27150	27150	27150	27150	0
368	20240503	135500	422012600	27150	27100	27150	27100	3
369	20240503	135400	421931250	27100	27100	27100	27100	2
370	20240503	135300	421877050	27100	27100	27100	27100	0
371	20240503	135200	421877050	27100	27100	27100	27100	0
372	20240503	135100	421877050	27100	27100	27100	27100	23
373	20240503	135000	421253750	27100	27150	27150	27100	3
374	20240503	134900	421172400	27050	27050	27050	27050	100
375	20240503	134800	418467400	27050	27050	27050	27050	0
376	20240503	134700	418467400	27050	27050	27050	27050	2
377	20240503	134600	418413300	27100	27100	27100	27100	134
378	20240503	134500	414781900	27100	27100	27100	27100	0
379	20240503	134400	414781900	27100	27100	27100	27100	80
380	20240503	134300	412613900	27100	27050	27100	27050	6
381	20240503	134200	412451350	27100	27100	27100	27100	0
382	20240503	134100	412451350	27100	27100	27100	27100	5
383	20240503	134000	412315850	27100	27100	27100	27100	357
384	20240503	133900	402641150	27100	27150	27150	27100	9
385	20240503	133800	402396850	27150	27150	27150	27150	3
386	20240503	133700	402315400	27150	27150	27150	27150	0
387	20240503	133600	402315400	27150	27100	27150	27100	76
388	20240503	133500	400255700	27150	27150	27150	27100	69
389	20240503	133400	398382450	27150	27150	27150	27150	53
390	20240503	133300	396943500	27150	27150	27150	27150	314
391	20240503	133200	388418400	27150	27150	27150	27150	0
392	20240503	133100	388418400	27150	27150	27150	27150	3655
393	20240503	133000	289185150	27200	27200	27200	27200	0
394	20240503	132900	289185150	27200	27200	27200	27200	4
395	20240503	132800	289076350	27250	27250	27250	27250	0
396	20240503	132700	289076350	27250	27250	27250	27150	10
397	20240503	132600	288804050	27200	27200	27200	27200	0
398	20240503	132500	288804050	27200	27200	27200	27200	10
399	20240503	132400	288532050	27200	27200	27200	27200	1378
400	20240503	132300	251050450	27200	27200	27200	27200	3
401	20240503	132200	250968850	27200	27200	27200	27200	0
402	20240503	132100	250968850	27200	27200	27200	27200	70
403	20240503	132000	249064850	27200	27200	27200	27200	2
404	20240503	131900	249010450	27250	27250	27250	27250	0
405	20240503	131800	249010450	27250	27250	27250	27250	10
406	20240503	131700	248737950	27200	27200	27200	27200	0
407	20240503	131600	248737950	27200	27200	27200	27200	1
408	20240503	131500	248710750	27200	27200	27200	27200	10
409	20240503	131400	248438750	27300	27300	27300	27300	2
410	20240503	131300	248384150	27250	27250	27250	27250	0
411	20240503	131200	248384150	27250	27250	27250	27250	99
412	20240503	131100	245686400	27250	27250	27250	27250	13
413	20240503	131000	245332150	27250	27250	27250	27250	0
414	20240503	130900	245332150	27250	27250	27250	27250	0
415	20240503	130800	245332150	27250	27250	27250	27250	11
416	20240503	130700	245032400	27250	27250	27250	27250	0
417	20240503	130600	245032400	27250	27250	27250	27250	0
418	20240503	130500	245032400	27250	27250	27250	27250	0
419	20240503	130400	245032400	27250	27250	27250	27250	2
420	20240503	130300	244977900	27250	27250	27250	27250	10
421	20240503	130200	244705400	27250	27250	27250	27250	0
422	20240503	130100	244705400	27250	27250	27250	27250	0
423	20240503	130000	244705400	27250	27300	27300	27250	8
424	20240503	125900	244487050	27300	27300	27300	27300	1005
425	20240503	125800	217050550	27350	27300	27350	27300	40
426	20240503	125700	215958250	27300	27250	27300	27250	8
427	20240503	125600	215739900	27300	27300	27300	27300	179
428	20240503	125500	210853200	27300	27250	27300	27250	44
429	20240503	125400	209652050	27300	27300	27300	27300	506
430	20240503	125300	195838250	27300	27300	27300	27300	8
431	20240503	125200	195619850	27300	27300	27300	27300	2
432	20240503	125100	195565250	27300	27300	27300	27300	6
433	20240503	125000	195401450	27300	27300	27300	27300	6
434	20240503	124900	195237650	27300	27300	27300	27300	6
435	20240503	124800	195073850	27250	27250	27250	27250	152
436	20240503	124700	190931850	27250	27250	27250	27250	6
437	20240503	124600	190768350	27250	27250	27250	27250	6
438	20240503	124500	190604850	27250	27250	27250	27250	0
439	20240503	124400	190604850	27250	27200	27250	27200	33
440	20240503	124300	189706950	27250	27250	27250	27250	7
441	20240503	124200	189516200	27200	27250	27250	27200	36
442	20240503	124100	188536700	27200	27250	27250	27200	33
443	20240503	124000	187639000	27300	27250	27300	27250	9
444	20240503	123900	187393450	27250	27250	27250	27250	11
445	20240503	123800	187093700	27300	27300	27300	27300	6
446	20240503	123700	186929900	27250	27250	27250	27250	8
447	20240503	123600	186711900	27300	27250	27300	27250	7
448	20240503	123500	186520850	27300	27300	27300	27300	16
449	20240503	123400	186084050	27300	27300	27300	27300	0
450	20240503	123300	186084050	27300	27250	27300	27250	9
451	20240503	123200	185838500	27300	27300	27300	27300	6
452	20240503	123100	185674700	27300	27300	27300	27300	6
453	20240503	123000	185510900	27300	27300	27300	27300	0
454	20240503	122900	185510900	27300	27250	27300	27250	10
455	20240503	122800	185238050	27300	27300	27300	27300	6
456	20240503	122700	185074250	27300	27300	27300	27300	6
457	20240503	122600	184910450	27250	27250	27250	27250	19
458	20240503	122500	184392700	27250	27300	27300	27200	14
459	20240503	122400	184011100	27300	27300	27300	27300	6
460	20240503	122300	183847300	27300	27300	27300	27300	0
461	20240503	122200	183847300	27300	27300	27300	27300	6
462	20240503	122100	183683500	27300	27300	27300	27300	6
463	20240503	122000	183519700	27250	27300	27300	27250	379
464	20240503	121900	173191650	27300	27300	27300	27300	1
465	20240503	121800	173164350	27300	27300	27300	27300	6
466	20240503	121700	173000550	27300	27300	27300	27300	6
467	20240503	121600	172836750	27300	27300	27300	27300	7
468	20240503	121500	172645650	27300	27300	27300	27300	0
469	20240503	121400	172645650	27300	27300	27300	27300	7
470	20240503	121300	172454550	27300	27300	27300	27300	6
471	20240503	121200	172290750	27300	27300	27300	27300	1
472	20240503	121100	172263450	27300	27300	27300	27300	6
473	20240503	121000	172099650	27300	27250	27300	27250	9
474	20240503	120900	171854100	27250	27300	27300	27250	10
475	20240503	120800	171581300	27300	27300	27300	27300	0
476	20240503	120700	171581300	27300	27300	27300	27300	6
477	20240503	120600	171417500	27300	27300	27300	27300	11
478	20240503	120500	171117200	27300	27300	27300	27300	6
479	20240503	120400	170953400	27300	27300	27300	27300	0
480	20240503	120300	170953400	27300	27300	27300	27300	6
481	20240503	120200	170789600	27300	27300	27300	27300	6
482	20240503	120100	170625800	27300	27300	27300	27300	0
483	20240503	120000	170625800	27300	27300	27300	27300	8
484	20240503	115900	170407400	27300	27300	27300	27300	6
485	20240503	115800	170243600	27300	27300	27300	27300	7
486	20240503	115700	170052500	27300	27300	27300	27300	1
487	20240503	115600	170025200	27300	27250	27300	27250	8
488	20240503	115500	169806900	27300	27250	27300	27250	8
489	20240503	115400	169588600	27300	27300	27300	27300	6
490	20240503	115300	169424800	27250	27250	27250	27250	4
491	20240503	115200	169315800	27300	27300	27300	27300	6
492	20240503	115100	169152000	27300	27300	27300	27300	6
493	20240503	115000	168988200	27300	27300	27300	27300	0
494	20240503	114900	168988200	27300	27300	27300	27300	6
495	20240503	114800	168824400	27300	27300	27300	27300	6
496	20240503	114700	168660600	27300	27300	27300	27300	6
497	20240503	114600	168496800	27300	27300	27300	27300	10
498	20240503	114500	168223800	27300	27250	27300	27250	8
499	20240503	114400	168005450	27300	27300	27300	27300	6
500	20240503	114300	167841650	27300	27300	27300	27300	6
501	20240503	114200	167677850	27250	27250	27250	27250	102
502	20240503	114100	164898350	27300	27250	27300	27250	10
503	20240503	114000	164625550	27300	27300	27300	27300	6
504	20240503	113900	164461750	27300	27300	27300	27300	0
505	20240503	113800	164461750	27300	27300	27300	27300	11
506	20240503	113700	164161450	27300	27300	27300	27300	6
507	20240503	113600	163997650	27300	27300	27300	27300	6
508	20240503	113500	163833850	27250	27250	27250	27250	106
509	20240503	113400	160945350	27300	27300	27300	27300	6
510	20240503	113300	160781550	27300	27250	27300	27250	9
511	20240503	113200	160536000	27300	27300	27300	27300	7
512	20240503	113100	160344900	27300	27300	27300	27300	0
513	20240503	113000	160344900	27300	27200	27300	27200	7
514	20240503	112900	160154250	27250	27250	27250	27250	170
515	20240503	112800	155521750	27250	27200	27250	27200	239
516	20240503	112700	149020900	27250	27250	27250	27250	6
517	20240503	112600	148857400	27250	27250	27250	27250	53
518	20240503	112500	147413150	27250	27250	27250	27250	6
519	20240503	112400	147249650	27250	27250	27250	27250	1
520	20240503	112300	147222400	27250	27250	27250	27250	6
521	20240503	112200	147058900	27250	27250	27250	27250	6
522	20240503	112100	146895400	27250	27250	27250	27250	6
523	20240503	112000	146731900	27200	27200	27200	27200	0
524	20240503	111900	146731900	27200	27250	27250	27200	10
525	20240503	111800	146459600	27250	27250	27250	27250	14
526	20240503	111700	146078100	27250	27250	27250	27250	0
527	20240503	111600	146078100	27250	27250	27250	27250	8
528	20240503	111500	145860100	27250	27200	27250	27200	15
529	20240503	111400	145451800	27250	27200	27250	27200	9
530	20240503	111300	145206700	27200	27200	27200	27200	40
531	20240503	111200	144118700	27250	27250	27250	27250	11
532	20240503	111100	143818950	27250	27250	27250	27250	6
533	20240503	111000	143655450	27250	27250	27250	27250	6
534	20240503	110900	143491950	27250	27250	27250	27250	1
535	20240503	110800	143464700	27250	27250	27250	27250	6
536	20240503	110700	143301200	27250	27250	27250	27250	12
537	20240503	110600	142974200	27250	27250	27250	27250	4
538	20240503	110500	142865200	27250	27250	27250	27250	6
539	20240503	110400	142701700	27250	27250	27250	27250	15
540	20240503	110300	142292950	27250	27250	27250	27250	74
541	20240503	110200	140276450	27250	27250	27250	27250	201
542	20240503	110100	134799200	27250	27250	27250	27250	8
543	20240503	110000	134581200	27250	27200	27250	27200	11
544	20240503	105900	134281650	27250	27250	27250	27250	12
545	20240503	105800	133954650	27250	27250	27250	27250	0
546	20240503	105700	133954650	27250	27250	27250	27250	6
547	20240503	105600	133791150	27200	27250	27250	27200	11
548	20240503	105500	133491650	27200	27200	27200	27200	1
549	20240503	105400	133464450	27250	27250	27300	27250	17
550	20240503	105300	133000650	27250	27250	27250	27250	742
551	20240503	105200	112781150	27300	27300	27300	27300	53
552	20240503	105100	111334250	27250	27300	27300	27250	16
553	20240503	105000	110898200	27250	27250	27300	27250	20
554	20240503	104900	110352900	27250	27300	27300	27250	11
555	20240503	104800	110052750	27250	27300	27300	27250	30
556	20240503	104700	109234900	27300	27300	27300	27300	0
557	20240503	104600	109234900	27300	27250	27300	27250	21
558	20240503	104500	108662150	27300	27300	27300	27300	6
559	20240503	104400	108498350	27300	27300	27300	27300	3
560	20240503	104300	108416450	27300	27300	27300	27300	7
561	20240503	104200	108225350	27300	27300	27300	27300	6
562	20240503	104100	108061550	27250	27300	27300	27250	14
563	20240503	104000	107679750	27300	27300	27300	27300	0
564	20240503	103900	107679750	27300	27250	27300	27250	12
565	20240503	103800	107352450	27300	27300	27300	27300	6
566	20240503	103700	107188650	27350	27350	27350	27350	6
567	20240503	103600	107024550	27350	27350	27350	27350	1
568	20240503	103500	106997200	27350	27350	27350	27350	6
569	20240503	103400	106833100	27350	27350	27350	27350	46
570	20240503	103300	105575000	27300	27300	27300	27300	542
571	20240503	103200	90778400	27300	27300	27300	27300	7
572	20240503	103100	90587300	27300	27250	27300	27250	61
573	20240503	103000	88924750	27250	27300	27300	27250	9
574	20240503	102900	88679200	27300	27300	27300	27300	0
575	20240503	102800	88679200	27300	27300	27300	27250	11
576	20240503	102700	88379050	27300	27300	27300	27300	10
577	20240503	102600	88106050	27300	27300	27300	27300	7
578	20240503	102500	87914950	27300	27300	27300	27300	0
579	20240503	102400	87914950	27300	27300	27300	27300	7
580	20240503	102300	87723850	27300	27300	27300	27300	6
581	20240503	102200	87560050	27250	27300	27300	27250	31
582	20240503	102100	86715000	27300	27250	27300	27250	58
583	20240503	102000	85134200	27300	27250	27300	27250	8
584	20240503	101900	84915900	27300	27300	27300	27300	7
585	20240503	101800	84724800	27250	27300	27300	27250	53
586	20240503	101700	83277950	27300	27250	27300	27250	9
587	20240503	101600	83032400	27300	27300	27300	27300	7
588	20240503	101500	82841300	27300	27300	27300	27300	6
589	20240503	101400	82677500	27300	27300	27300	27300	821
590	20240503	101300	60264200	27350	27350	27350	27350	6
591	20240503	101200	60100100	27350	27350	27350	27350	6
592	20240503	101100	59936000	27350	27350	27350	27350	6
593	20240503	101000	59771900	27350	27350	27350	27350	0
594	20240503	100900	59771900	27350	27350	27350	27350	7
595	20240503	100800	59580450	27350	27350	27350	27350	7
596	20240503	100700	59389000	27300	27300	27300	27300	22
597	20240503	100600	58788400	27350	27300	27350	27300	7
598	20240503	100500	58597000	27350	27300	27350	27300	16
599	20240503	100400	58159900	27350	27350	27350	27350	13
600	20240503	100300	57804350	27350	27350	27350	27350	0
601	20240503	100200	57804350	27350	27350	27350	27350	7
602	20240503	100100	57612900	27350	27300	27350	27300	43
603	20240503	100000	56438700	27350	27350	27350	27350	6
604	20240503	095900	56274600	27300	27300	27300	27300	11
605	20240503	095800	55974300	27350	27300	27350	27300	14
606	20240503	095700	55591800	27350	27300	27350	27300	7
607	20240503	095600	55400400	27300	27300	27300	27300	2
608	20240503	095500	55345800	27350	27350	27350	27350	33
609	20240503	095400	54443250	27350	27300	27350	27300	8
610	20240503	095300	54224550	27350	27350	27350	27350	6
611	20240503	095200	54060450	27350	27350	27350	27350	4
612	20240503	095100	53951050	27350	27350	27350	27350	114
613	20240503	095000	50833150	27350	27350	27350	27350	7
614	20240503	094900	50641700	27350	27350	27350	27350	7
615	20240503	094800	50450250	27350	27350	27350	27350	0
616	20240503	094700	50450250	27350	27350	27350	27350	43
617	20240503	094600	49274200	27350	27350	27350	27350	6
618	20240503	094500	49110100	27250	27350	27350	27250	165
619	20240503	094400	44613450	27350	27300	27350	27300	21
620	20240503	094300	44039850	27300	27300	27300	27300	8
621	20240503	094200	43821450	27300	27300	27300	27300	10
622	20240503	094100	43548450	27250	27300	27300	27250	41
623	20240503	094000	42431150	27300	27250	27300	27250	8
624	20240503	093900	42212850	27300	27300	27300	27300	6
625	20240503	093800	42049050	27250	27300	27300	27250	9
626	20240503	093700	41803500	27300	27300	27300	27300	0
627	20240503	093600	41803500	27300	27300	27300	27300	56
628	20240503	093500	40274700	27300	27300	27300	27300	7
629	20240503	093400	40083600	27300	27300	27300	27300	40
630	20240503	093300	38991600	27300	27300	27300	27300	0
631	20240503	093200	38991600	27300	27300	27300	27300	7
632	20240503	093100	38800500	27300	27300	27300	27300	1
633	20240503	093000	38773200	27300	27300	27300	27300	7
634	20240503	092900	38582100	27250	27300	27300	27250	29
635	20240503	092800	37791500	27250	27250	27250	27250	133
636	20240503	092700	34167250	27300	27300	27300	27300	7
637	20240503	092600	33976150	27300	27300	27300	27300	0
638	20240503	092500	33976150	27300	27300	27300	27300	10
639	20240503	092400	33703150	27300	27300	27300	27300	7
640	20240503	092300	33512050	27250	27300	27300	27250	4
641	20240503	092200	33403000	27300	27300	27300	27300	7
642	20240503	092100	33211900	27300	27300	27300	27300	0
643	20240503	092000	33211900	27300	27300	27300	27300	11
644	20240503	091900	32911600	27300	27300	27300	27300	9
645	20240503	091800	32665900	27300	27300	27300	27300	300
646	20240503	091700	24475900	27300	27300	27300	27300	8
647	20240503	091600	24257500	27300	27300	27300	27300	43
648	20240503	091500	23083600	27250	27300	27300	27250	101
649	20240503	091400	20326850	27300	27350	27350	27300	44
650	20240503	091300	19125000	27350	27350	27350	27350	15
651	20240503	091200	18714750	27350	27350	27350	27350	9
652	20240503	091100	18468600	27350	27350	27350	27350	29
653	20240503	091000	17675450	27350	27350	27350	27350	3
654	20240503	090900	17593400	27350	27350	27350	27350	7
655	20240503	090800	17401950	27350	27350	27350	27350	11
656	20240503	090700	17101100	27350	27350	27350	27350	22
657	20240503	090600	16499400	27350	27350	27350	27350	12
658	20240503	090500	16171200	27350	27350	27350	27350	0
659	20240503	090400	16171200	27350	27250	27350	27250	30
660	20240503	090300	15353000	27250	27300	27300	27250	11
661	20240503	090200	15052900	27250	27250	27400	27250	119
662	20240503	090100	11807750	27200	27250	27250	27200	109
663	20240503	090000	8839200	27350	27400	27400	27300	313