KissMeData/092730/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	200300	462345450	25750	25750	25750	25750	1345
3	20240503	200200	462345450	25750	25750	25750	25750	0
4	20240503	200100	462345450	25750	25750	25750	25750	0
5	20240503	200000	462345450	25750	25750	25750	25750	0
6	20240503	195900	462345450	25750	25750	25750	25750	0
7	20240503	195800	462345450	25750	25750	25750	25750	0
8	20240503	195700	462345450	25750	25750	25750	25750	0
9	20240503	195600	462345450	25750	25750	25750	25750	0
10	20240503	195500	462345450	25750	25750	25750	25750	0
11	20240503	195400	462345450	25750	25750	25750	25750	0
12	20240503	195300	462345450	25750	25750	25750	25750	0
13	20240503	195200	462345450	25750	25750	25750	25750	0
14	20240503	195100	462345450	25750	25750	25750	25750	0
15	20240503	195000	462345450	25750	25750	25750	25750	0
16	20240503	194900	462345450	25750	25750	25750	25750	0
17	20240503	194800	462345450	25750	25750	25750	25750	0
18	20240503	194700	462345450	25750	25750	25750	25750	0
19	20240503	194600	462345450	25750	25750	25750	25750	0
20	20240503	194500	462345450	25750	25750	25750	25750	0
21	20240503	194400	462345450	25750	25750	25750	25750	0
22	20240503	194300	462345450	25750	25750	25750	25750	0
23	20240503	194200	462345450	25750	25750	25750	25750	0
24	20240503	194100	462345450	25750	25750	25750	25750	0
25	20240503	194000	462345450	25750	25750	25750	25750	0
26	20240503	193900	462345450	25750	25750	25750	25750	0
27	20240503	193800	462345450	25750	25750	25750	25750	0
28	20240503	193700	462345450	25750	25750	25750	25750	0
29	20240503	193600	462345450	25750	25750	25750	25750	0
30	20240503	193500	462345450	25750	25750	25750	25750	0
31	20240503	193400	462345450	25750	25750	25750	25750	0
32	20240503	193300	462345450	25750	25750	25750	25750	1345
33	20240503	193200	462345450	25750	25750	25750	25750	0
34	20240503	193100	462345450	25750	25750	25750	25750	0
35	20240503	193000	462345450	25750	25750	25750	25750	0
36	20240503	192900	462345450	25750	25750	25750	25750	0
37	20240503	192800	462345450	25750	25750	25750	25750	0
38	20240503	192700	462345450	25750	25750	25750	25750	0
39	20240503	192600	462345450	25750	25750	25750	25750	0
40	20240503	192500	462345450	25750	25750	25750	25750	0
41	20240503	192400	462345450	25750	25750	25750	25750	0
42	20240503	192300	462345450	25750	25750	25750	25750	0
43	20240503	192200	462345450	25750	25750	25750	25750	0
44	20240503	192100	462345450	25750	25750	25750	25750	0
45	20240503	192000	462345450	25750	25750	25750	25750	0
46	20240503	191900	462345450	25750	25750	25750	25750	0
47	20240503	191800	462345450	25750	25750	25750	25750	0
48	20240503	191700	462345450	25750	25750	25750	25750	0
49	20240503	191600	462345450	25750	25750	25750	25750	0
50	20240503	191500	462345450	25750	25750	25750	25750	0
51	20240503	191400	462345450	25750	25750	25750	25750	0
52	20240503	191300	462345450	25750	25750	25750	25750	0
53	20240503	191200	462345450	25750	25750	25750	25750	0
54	20240503	191100	462345450	25750	25750	25750	25750	0
55	20240503	191000	462345450	25750	25750	25750	25750	0
56	20240503	190900	462345450	25750	25750	25750	25750	0
57	20240503	190800	462345450	25750	25750	25750	25750	0
58	20240503	190700	462345450	25750	25750	25750	25750	0
59	20240503	190600	462345450	25750	25750	25750	25750	0
60	20240503	190500	462345450	25750	25750	25750	25750	0
61	20240503	190400	462345450	25750	25750	25750	25750	0
62	20240503	190300	462345450	25750	25750	25750	25750	1345
63	20240503	190200	462345450	25750	25750	25750	25750	0
64	20240503	190100	462345450	25750	25750	25750	25750	0
65	20240503	190000	462345450	25750	25750	25750	25750	0
66	20240503	185900	462345450	25750	25750	25750	25750	0
67	20240503	185800	462345450	25750	25750	25750	25750	0
68	20240503	185700	462345450	25750	25750	25750	25750	0
69	20240503	185600	462345450	25750	25750	25750	25750	0
70	20240503	185500	462345450	25750	25750	25750	25750	0
71	20240503	185400	462345450	25750	25750	25750	25750	0
72	20240503	185300	462345450	25750	25750	25750	25750	0
73	20240503	185200	462345450	25750	25750	25750	25750	0
74	20240503	185100	462345450	25750	25750	25750	25750	0
75	20240503	185000	462345450	25750	25750	25750	25750	0
76	20240503	184900	462345450	25750	25750	25750	25750	0
77	20240503	184800	462345450	25750	25750	25750	25750	0
78	20240503	184700	462345450	25750	25750	25750	25750	0
79	20240503	184600	462345450	25750	25750	25750	25750	0
80	20240503	184500	462345450	25750	25750	25750	25750	0
81	20240503	184400	462345450	25750	25750	25750	25750	0
82	20240503	184300	462345450	25750	25750	25750	25750	0
83	20240503	184200	462345450	25750	25750	25750	25750	0
84	20240503	184100	462345450	25750	25750	25750	25750	0
85	20240503	184000	462345450	25750	25750	25750	25750	0
86	20240503	183900	462345450	25750	25750	25750	25750	0
87	20240503	183800	462345450	25750	25750	25750	25750	0
88	20240503	183700	462345450	25750	25750	25750	25750	0
89	20240503	183600	462345450	25750	25750	25750	25750	0
90	20240503	183500	462345450	25750	25750	25750	25750	0
91	20240503	183400	462345450	25750	25750	25750	25750	0
92	20240503	183300	462345450	25750	25750	25750	25750	1345
93	20240503	183200	462345450	25750	25750	25750	25750	0
94	20240503	183100	462345450	25750	25750	25750	25750	0
95	20240503	183000	462345450	25750	25750	25750	25750	0
96	20240503	182900	462345450	25750	25750	25750	25750	0
97	20240503	182800	462345450	25750	25750	25750	25750	0
98	20240503	182700	462345450	25750	25750	25750	25750	0
99	20240503	182600	462345450	25750	25750	25750	25750	0
100	20240503	182500	462345450	25750	25750	25750	25750	0
101	20240503	182400	462345450	25750	25750	25750	25750	0
102	20240503	182300	462345450	25750	25750	25750	25750	0
103	20240503	182200	462345450	25750	25750	25750	25750	0
104	20240503	182100	462345450	25750	25750	25750	25750	0
105	20240503	182000	462345450	25750	25750	25750	25750	0
106	20240503	181900	462345450	25750	25750	25750	25750	0
107	20240503	181800	462345450	25750	25750	25750	25750	0
108	20240503	181700	462345450	25750	25750	25750	25750	0
109	20240503	181600	462345450	25750	25750	25750	25750	0
110	20240503	181500	462345450	25750	25750	25750	25750	0
111	20240503	181400	462345450	25750	25750	25750	25750	0
112	20240503	181300	462345450	25750	25750	25750	25750	0
113	20240503	181200	462345450	25750	25750	25750	25750	0
114	20240503	181100	462345450	25750	25750	25750	25750	0
115	20240503	181000	462345450	25750	25750	25750	25750	0
116	20240503	180900	462345450	25750	25750	25750	25750	0
117	20240503	180800	462345450	25750	25750	25750	25750	0
118	20240503	180700	462345450	25750	25750	25750	25750	0
119	20240503	180600	462345450	25750	25750	25750	25750	0
120	20240503	180500	462345450	25750	25750	25750	25750	0
121	20240503	180400	462345450	25750	25750	25750	25750	0
122	20240503	180300	462345450	25750	25750	25750	25750	1345
123	20240503	180200	462345450	25750	25750	25750	25750	0
124	20240503	180100	462345450	25750	25750	25750	25750	0
125	20240503	180000	462345450	25750	25750	25750	25750	0
126	20240503	175900	462345450	25750	25750	25750	25750	0
127	20240503	175800	462345450	25750	25750	25750	25750	0
128	20240503	175700	462345450	25750	25750	25750	25750	0
129	20240503	175600	462345450	25750	25750	25750	25750	0
130	20240503	175500	462345450	25750	25750	25750	25750	0
131	20240503	175400	462345450	25750	25750	25750	25750	0
132	20240503	175300	462345450	25750	25750	25750	25750	0
133	20240503	175200	462345450	25750	25750	25750	25750	0
134	20240503	175100	462345450	25750	25750	25750	25750	0
135	20240503	175000	462345450	25750	25750	25750	25750	0
136	20240503	174900	462345450	25750	25750	25750	25750	0
137	20240503	174800	462345450	25750	25750	25750	25750	0
138	20240503	174700	462345450	25750	25750	25750	25750	0
139	20240503	174600	462345450	25750	25750	25750	25750	0
140	20240503	174500	462345450	25750	25750	25750	25750	0
141	20240503	174400	462345450	25750	25750	25750	25750	0
142	20240503	174300	462345450	25750	25750	25750	25750	0
143	20240503	174200	462345450	25750	25750	25750	25750	0
144	20240503	174100	462345450	25750	25750	25750	25750	0
145	20240503	174000	462345450	25750	25750	25750	25750	0
146	20240503	173900	462345450	25750	25750	25750	25750	0
147	20240503	173800	462345450	25750	25750	25750	25750	0
148	20240503	173700	462345450	25750	25750	25750	25750	0
149	20240503	173600	462345450	25750	25750	25750	25750	0
150	20240503	173500	462345450	25750	25750	25750	25750	0
151	20240503	173400	462345450	25750	25750	25750	25750	0
152	20240503	173300	462345450	25750	25750	25750	25750	1345
153	20240503	173200	462345450	25750	25750	25750	25750	0
154	20240503	173100	462345450	25750	25750	25750	25750	0
155	20240503	173000	462345450	25750	25750	25750	25750	0
156	20240503	172900	462345450	25750	25750	25750	25750	0
157	20240503	172800	462345450	25750	25750	25750	25750	0
158	20240503	172700	462345450	25750	25750	25750	25750	0
159	20240503	172600	462345450	25750	25750	25750	25750	0
160	20240503	172500	462345450	25750	25750	25750	25750	0
161	20240503	172400	462345450	25750	25750	25750	25750	0
162	20240503	172300	462345450	25750	25750	25750	25750	0
163	20240503	172200	462345450	25750	25750	25750	25750	0
164	20240503	172100	462345450	25750	25750	25750	25750	0
165	20240503	172000	462345450	25750	25750	25750	25750	0
166	20240503	171900	462345450	25750	25750	25750	25750	0
167	20240503	171800	462345450	25750	25750	25750	25750	0
168	20240503	171700	462345450	25750	25750	25750	25750	0
169	20240503	171600	462345450	25750	25750	25750	25750	0
170	20240503	171500	462345450	25750	25750	25750	25750	0
171	20240503	171400	462345450	25750	25750	25750	25750	0
172	20240503	171300	462345450	25750	25750	25750	25750	0
173	20240503	171200	462345450	25750	25750	25750	25750	0
174	20240503	171100	462345450	25750	25750	25750	25750	0
175	20240503	171000	462345450	25750	25750	25750	25750	0
176	20240503	170900	462345450	25750	25750	25750	25750	0
177	20240503	170800	462345450	25750	25750	25750	25750	0
178	20240503	170700	462345450	25750	25750	25750	25750	0
179	20240503	170600	462345450	25750	25750	25750	25750	0
180	20240503	170500	462345450	25750	25750	25750	25750	0
181	20240503	170400	462345450	25750	25750	25750	25750	0
182	20240503	170300	462345450	25750	25750	25750	25750	1345
183	20240503	170200	462345450	25750	25750	25750	25750	0
184	20240503	170100	462345450	25750	25750	25750	25750	0
185	20240503	170000	462345450	25750	25750	25750	25750	0
186	20240503	165900	462345450	25750	25750	25750	25750	0
187	20240503	165800	462345450	25750	25750	25750	25750	0
188	20240503	165700	462345450	25750	25750	25750	25750	0
189	20240503	165600	462345450	25750	25750	25750	25750	0
190	20240503	165500	462345450	25750	25750	25750	25750	0
191	20240503	165400	462345450	25750	25750	25750	25750	0
192	20240503	165300	462345450	25750	25750	25750	25750	0
193	20240503	165200	462345450	25750	25750	25750	25750	0
194	20240503	165100	462345450	25750	25750	25750	25750	0
195	20240503	165000	462345450	25750	25750	25750	25750	0
196	20240503	164900	462345450	25750	25750	25750	25750	0
197	20240503	164800	462345450	25750	25750	25750	25750	0
198	20240503	164700	462345450	25750	25750	25750	25750	0
199	20240503	164600	462345450	25750	25750	25750	25750	0
200	20240503	164500	462345450	25750	25750	25750	25750	0
201	20240503	164400	462345450	25750	25750	25750	25750	0
202	20240503	164300	462345450	25750	25750	25750	25750	0
203	20240503	164200	462345450	25750	25750	25750	25750	0
204	20240503	164100	462345450	25750	25750	25750	25750	0
205	20240503	164000	462345450	25750	25750	25750	25750	0
206	20240503	163900	462345450	25750	25750	25750	25750	0
207	20240503	163800	462345450	25750	25750	25750	25750	0
208	20240503	163700	462345450	25750	25750	25750	25750	0
209	20240503	163600	462345450	25750	25750	25750	25750	0
210	20240503	163500	462345450	25750	25750	25750	25750	0
211	20240503	163400	462345450	25750	25750	25750	25750	0
212	20240503	163300	462345450	25750	25750	25750	25750	1345
213	20240503	163200	462345450	25750	25750	25750	25750	0
214	20240503	163100	462345450	25750	25750	25750	25750	0
215	20240503	163000	462345450	25750	25750	25750	25750	0
216	20240503	162900	462345450	25750	25750	25750	25750	0
217	20240503	162800	462345450	25750	25750	25750	25750	0
218	20240503	162700	462345450	25750	25750	25750	25750	0
219	20240503	162600	462345450	25750	25750	25750	25750	0
220	20240503	162500	462345450	25750	25750	25750	25750	0
221	20240503	162400	462345450	25750	25750	25750	25750	0
222	20240503	162300	462345450	25750	25750	25750	25750	0
223	20240503	162200	462345450	25750	25750	25750	25750	0
224	20240503	162100	462345450	25750	25750	25750	25750	0
225	20240503	162000	462345450	25750	25750	25750	25750	0
226	20240503	161900	462345450	25750	25750	25750	25750	0
227	20240503	161800	462345450	25750	25750	25750	25750	0
228	20240503	161700	462345450	25750	25750	25750	25750	0
229	20240503	161600	462345450	25750	25750	25750	25750	0
230	20240503	161500	462345450	25750	25750	25750	25750	0
231	20240503	161400	462345450	25750	25750	25750	25750	0
232	20240503	161300	462345450	25750	25750	25750	25750	0
233	20240503	161200	462345450	25750	25750	25750	25750	0
234	20240503	161100	462345450	25750	25750	25750	25750	0
235	20240503	161000	462345450	25750	25750	25750	25750	0
236	20240503	160900	462345450	25750	25750	25750	25750	0
237	20240503	160800	462345450	25750	25750	25750	25750	0
238	20240503	160700	462345450	25750	25750	25750	25750	0
239	20240503	160600	462345450	25750	25750	25750	25750	0
240	20240503	160500	462345450	25750	25750	25750	25750	0
241	20240503	160400	462345450	25750	25750	25750	25750	0
242	20240503	160300	462345450	25750	25750	25750	25750	1345
243	20240503	160200	462345450	25750	25750	25750	25750	0
244	20240503	160100	462345450	25750	25750	25750	25750	0
245	20240503	160000	462345450	25750	25750	25750	25750	0
246	20240503	155900	462345450	25750	25750	25750	25750	0
247	20240503	155800	462345450	25750	25750	25750	25750	0
248	20240503	155700	462345450	25750	25750	25750	25750	0
249	20240503	155600	462345450	25750	25750	25750	25750	0
250	20240503	155500	462345450	25750	25750	25750	25750	0
251	20240503	155400	462345450	25750	25750	25750	25750	0
252	20240503	155300	462345450	25750	25750	25750	25750	0
253	20240503	155200	462345450	25750	25750	25750	25750	0
254	20240503	155100	462345450	25750	25750	25750	25750	0
255	20240503	155000	462345450	25750	25750	25750	25750	0
256	20240503	154900	462345450	25750	25750	25750	25750	0
257	20240503	154800	462345450	25750	25750	25750	25750	0
258	20240503	154700	462345450	25750	25750	25750	25750	0
259	20240503	154600	462345450	25750	25750	25750	25750	0
260	20240503	154500	462345450	25750	25750	25750	25750	0
261	20240503	154400	462345450	25750	25750	25750	25750	0
262	20240503	154300	462345450	25750	25750	25750	25750	0
263	20240503	154200	462345450	25750	25750	25750	25750	0
264	20240503	154100	462345450	25750	25750	25750	25750	0
265	20240503	154000	462345450	25750	25750	25750	25750	0
266	20240503	153900	462345450	25750	25750	25750	25750	0
267	20240503	153800	462345450	25750	25750	25750	25750	0
268	20240503	153700	462345450	25750	25750	25750	25750	0
269	20240503	153600	462345450	25750	25750	25750	25750	0
270	20240503	153500	462345450	25750	25750	25750	25750	0
271	20240503	153400	462345450	25750	25750	25750	25750	0
272	20240503	153300	462345450	25750	25750	25750	25750	1345
273	20240503	153200	462345450	25750	25750	25750	25750	0
274	20240503	153100	462345450	25750	25750	25750	25750	0
275	20240503	153000	462345450	25750	25750	25750	25750	1345
276	20240503	152900	427711700	25800	25800	25800	25800	0
277	20240503	152800	427711700	25800	25800	25800	25800	0
278	20240503	152700	427711700	25800	25800	25800	25800	0
279	20240503	152600	427711700	25800	25800	25800	25800	0
280	20240503	152500	427711700	25800	25800	25800	25800	0
281	20240503	152400	427711700	25800	25800	25800	25800	0
282	20240503	152300	427711700	25800	25800	25800	25800	0
283	20240503	152200	427711700	25800	25800	25800	25800	0
284	20240503	152100	427711700	25800	25800	25800	25800	0
285	20240503	152000	427711700	25800	25800	25800	25800	0
286	20240503	151900	427711700	25800	25800	25800	25750	23
287	20240503	151800	427118800	25800	25800	25800	25800	18
288	20240503	151700	426654400	25800	25800	25800	25800	3
289	20240503	151600	426577000	25750	25750	25750	25750	100
290	20240503	151500	424002000	25750	25750	25750	25750	5
291	20240503	151400	423873250	25800	25800	25800	25800	0
292	20240503	151300	423873250	25800	25800	25800	25800	58
293	20240503	151200	422376850	25750	25750	25750	25750	0
294	20240503	151100	422376850	25750	25750	25750	25750	0
295	20240503	151000	422376850	25750	25750	25750	25750	1
296	20240503	150900	422351100	25750	25750	25750	25750	7
297	20240503	150800	422170850	25750	25750	25750	25750	32
298	20240503	150700	421346850	25700	25700	25700	25700	0
299	20240503	150600	421346850	25700	25700	25700	25700	0
300	20240503	150500	421346850	25700	25700	25700	25700	0
301	20240503	150400	421346850	25700	25700	25700	25700	0
302	20240503	150300	421346850	25700	25700	25700	25700	0
303	20240503	150200	421346850	25700	25700	25700	25700	0
304	20240503	150100	421346850	25700	25700	25700	25700	0
305	20240503	150000	421346850	25700	25750	25750	25700	51
306	20240503	145900	420034200	25700	25700	25700	25700	13
307	20240503	145800	419700100	25800	25800	25800	25800	0
308	20240503	145700	419700100	25800	25800	25800	25800	18
309	20240503	145600	419235700	25700	25700	25700	25700	47
310	20240503	145500	418027800	25750	25700	25750	25700	78
311	20240503	145400	416022850	25750	25750	25750	25700	42
312	20240503	145300	414942000	25700	25700	25700	25700	13
313	20240503	145200	414607900	25700	25700	25700	25700	35
314	20240503	145100	413708400	25750	25750	25750	25750	107
315	20240503	145000	410953150	25750	25750	25750	25750	18
316	20240503	144900	410489650	25750	25750	25800	25750	48
317	20240503	144800	409252750	25750	25750	25750	25750	0
318	20240503	144700	409252750	25750	25750	25750	25750	32
319	20240503	144600	408428750	25750	25750	25750	25750	13
320	20240503	144500	408094000	25700	25700	25700	25700	27
321	20240503	144400	407400100	25700	25700	25700	25700	20
322	20240503	144300	406886100	25800	25750	25800	25750	29
323	20240503	144200	406138450	25750	25750	25800	25750	133
324	20240503	144100	402713650	25700	25750	25750	25700	52
325	20240503	144000	401376350	25750	25700	25750	25700	23
326	20240503	143900	400784750	25700	25700	25700	25700	12
327	20240503	143800	400476350	25700	25700	25700	25650	58
328	20240503	143700	398987700	25700	25700	25700	25700	0
329	20240503	143600	398987700	25700	25700	25700	25700	0
330	20240503	143500	398987700	25700	25650	25700	25650	38
331	20240503	143400	398012150	25650	25650	25650	25650	28
332	20240503	143300	397293950	25750	25750	25750	25750	21
333	20240503	143200	396753200	25600	25600	25600	25600	13
334	20240503	143100	396420400	25650	25650	25650	25650	8
335	20240503	143000	396215200	25600	25600	25650	25600	66
336	20240503	142900	394524700	25650	25600	25650	25600	29
337	20240503	142800	393781600	25600	25600	25600	25600	18
338	20240503	142700	393320800	25650	25600	25650	25600	33
339	20240503	142600	392475100	25600	25700	25700	25600	1483
340	20240503	142500	354459600	25700	25750	25750	25700	19
341	20240503	142400	353971200	25750	25750	25750	25750	16
342	20240503	142300	353559200	25700	25700	25700	25650	51
343	20240503	142200	352249000	25750	25750	25750	25750	19
344	20240503	142100	351759750	25700	25700	25700	25700	12
345	20240503	142000	351451350	25700	25700	25700	25700	10
346	20240503	141900	351194350	25700	25700	25750	25700	51
347	20240503	141800	349882750	25700	25700	25700	25700	0
348	20240503	141700	349882750	25700	25700	25700	25700	10
349	20240503	141600	349625750	25700	25700	25700	25650	47
350	20240503	141500	348418550	25700	25700	25700	25700	0
351	20240503	141400	348418550	25700	25750	25750	25650	41
352	20240503	141300	347364450	25700	25700	25700	25700	20
353	20240503	141200	346850450	25700	25700	25700	25700	19
354	20240503	141100	346362150	25700	25700	25750	25700	41
355	20240503	141000	345307550	25700	25700	25700	25700	18
356	20240503	140900	344844950	25700	25700	25700	25700	12
357	20240503	140800	344536550	25750	25700	25750	25700	30
358	20240503	140700	343764550	25700	25700	25700	25700	17
359	20240503	140600	343327650	25800	25800	25800	25800	18
360	20240503	140500	342863250	25750	25700	25750	25700	32
361	20240503	140400	342040100	25700	25750	25750	25700	28
362	20240503	140300	341320250	25750	25750	25750	25750	13
363	20240503	140200	340985500	25700	25700	25700	25700	13
364	20240503	140100	340651400	25650	25650	25700	25650	47
365	20240503	140000	339444700	25750	25700	25750	25700	31
366	20240503	135900	338647100	25650	25650	25650	25650	0
367	20240503	135800	338647100	25650	25750	25750	25650	47
368	20240503	135700	337438800	25700	25700	25700	25700	29
369	20240503	135600	336693500	25700	25700	25700	25700	2
370	20240503	135500	336642100	25700	25650	25700	25650	31
371	20240503	135400	335846050	25650	25700	25700	25650	42
372	20240503	135300	334768700	25700	25700	25700	25700	10
373	20240503	135200	334511700	25650	25650	25700	25650	41
374	20240503	135100	333459150	25700	25750	25750	25700	18
375	20240503	135000	332996200	25750	25750	25750	25750	14
376	20240503	134900	332635700	25750	25700	25750	25700	28
377	20240503	134800	331915200	25700	25700	25700	25700	18
378	20240503	134700	331452600	25800	25650	25800	25650	29
379	20240503	134600	330708400	25650	25650	25650	25650	11
380	20240503	134500	330426250	25700	25650	25700	25650	34
381	20240503	134400	329553800	25700	25700	25700	25700	18
382	20240503	134300	329091200	25650	25650	25650	25650	27
383	20240503	134200	328398650	25650	25700	25700	25650	27
384	20240503	134100	327706000	25700	25650	25700	25650	31
385	20240503	134000	326909950	25700	25700	25700	25700	105
386	20240503	133900	324211450	25650	25650	25650	25600	69
387	20240503	133800	322442700	25650	25650	25650	25650	2
388	20240503	133700	322391400	25700	25700	25700	25700	1
389	20240503	133600	322365700	25700	25650	25700	25600	109
390	20240503	133500	319568700	25650	25650	25650	25650	0
391	20240503	133400	319568700	25650	25650	25650	25650	0
392	20240503	133300	319568700	25650	25650	25700	25650	256
393	20240503	133200	313001400	25700	25700	25700	25700	0
394	20240503	133100	313001400	25700	25700	25700	25700	18
395	20240503	133000	312538800	25650	25650	25650	25650	30
396	20240503	132900	311769300	25650	25650	25650	25650	82
397	20240503	132800	309666000	25650	25650	25700	25650	149
398	20240503	132700	305843250	25700	25650	25700	25650	37
399	20240503	132600	304893550	25800	25800	25800	25800	0
400	20240503	132500	304893550	25800	25700	25800	25700	58
401	20240503	132400	303401950	25650	25650	25650	25650	27
402	20240503	132300	302709400	25750	25750	25750	25750	0
403	20240503	132200	302709400	25750	25700	25750	25700	31
404	20240503	132100	301911800	25700	25700	25700	25700	14
405	20240503	132000	301552000	25700	25700	25750	25700	86
406	20240503	131900	299338600	25700	25700	25700	25700	20
407	20240503	131800	298824600	25700	25700	25700	25700	0
408	20240503	131700	298824600	25700	25700	25750	25700	64
409	20240503	131600	297178900	25700	25700	25700	25700	0
410	20240503	131500	297178900	25700	25700	25700	25700	63
411	20240503	131400	295559800	25750	25700	25750	25700	112
412	20240503	131300	292680500	25700	25700	25700	25700	109
413	20240503	131200	289879200	25750	25750	25750	25750	18
414	20240503	131100	289415700	25700	25700	25700	25700	26
415	20240503	131000	288747500	25700	25750	25750	25700	48
416	20240503	130900	287512700	25750	25750	25750	25750	18
417	20240503	130800	287049200	25700	25700	25700	25700	28
418	20240503	130700	286329600	25700	25700	25700	25700	14
419	20240503	130600	285969800	25750	25750	25750	25750	18
420	20240503	130500	285506300	25700	25700	25700	25700	29
421	20240503	130400	284761000	25800	25800	25800	25800	18
422	20240503	130300	284296600	25750	25700	25750	25700	49
423	20240503	130200	283036050	25700	25700	25700	25700	29
424	20240503	130100	282290750	25750	25750	25750	25750	18
425	20240503	130000	281827250	25700	25700	25700	25700	13
426	20240503	125900	281493150	25750	25750	25750	25750	18
427	20240503	125800	281029650	25800	25800	25800	25800	18
428	20240503	125700	280565250	25750	25750	25750	25750	0
429	20240503	125600	280565250	25750	25750	25750	25700	54
430	20240503	125500	279175600	25700	25700	25700	25700	10
431	20240503	125400	278918600	25750	25750	25750	25750	100
432	20240503	125300	276343600	25750	25750	25800	25750	80
433	20240503	125200	274282700	25750	25750	25750	25750	48
434	20240503	125100	273046700	25700	25700	25700	25700	13
435	20240503	125000	272712600	25750	25650	25750	25650	44
436	20240503	124900	271582200	25650	25650	25650	25650	27
437	20240503	124800	270889650	25700	25750	25750	25700	18
438	20240503	124700	270426800	25750	25750	25750	25750	13
439	20240503	124600	270092050	25700	25700	25700	25700	24
440	20240503	124500	269475250	25750	25750	25750	25750	18
441	20240503	124400	269011750	25700	25700	25700	25700	29
442	20240503	124300	268266450	25750	25700	25750	25700	11
443	20240503	124200	267983700	25750	25750	25750	25750	19
444	20240503	124100	267494450	25700	25700	25700	25700	13
445	20240503	124000	267160350	25800	25650	25800	25650	29
446	20240503	123900	266416350	25800	25700	25800	25700	38
447	20240503	123800	265437950	25700	25700	25700	25700	0
448	20240503	123700	265437950	25700	25750	25750	25700	57
449	20240503	123600	263972150	25700	25700	25700	25700	10
450	20240503	123500	263715150	25850	25850	25850	25850	0
451	20240503	123400	263715150	25850	25700	25850	25700	62
452	20240503	123300	262119050	25800	25800	25800	25650	20
453	20240503	123200	261604550	25800	25700	25800	25700	15
454	20240503	123100	261218850	25750	25700	25750	25700	64
455	20240503	123000	259573150	25700	25700	25700	25700	25
456	20240503	122900	258930650	25700	25750	25750	25700	31
457	20240503	122800	258133050	25700	25700	25700	25700	15
458	20240503	122700	257747550	25700	25700	25700	25700	32
459	20240503	122600	256925150	25750	25700	25750	25700	48
460	20240503	122500	255690200	25700	25700	25700	25700	81
461	20240503	122400	253608500	25700	25700	25700	25700	10
462	20240503	122300	253351500	25800	25700	25800	25700	40
463	20240503	122200	252321300	25750	25700	25750	25700	27
464	20240503	122100	251627050	25700	25750	25750	25700	62
465	20240503	122000	250031050	25750	25750	25750	25750	2
466	20240503	121900	249979550	25750	25750	25750	25750	29
467	20240503	121800	249232800	25750	25750	25800	25750	55
468	20240503	121700	247815650	25750	25750	25750	25750	0
469	20240503	121600	247815650	25750	25750	25750	25750	0
470	20240503	121500	247815650	25750	25750	25800	25750	73
471	20240503	121400	245935000	25750	25750	25750	25750	0
472	20240503	121300	245935000	25750	25750	25750	25750	13
473	20240503	121200	245600250	25800	25750	25800	25700	54
474	20240503	121100	244209650	25700	25700	25700	25700	10
475	20240503	121000	243952650	25750	25800	25800	25700	33
476	20240503	120900	243102100	25800	25700	25800	25700	25
477	20240503	120800	242458600	25700	25800	25800	25700	42
478	20240503	120700	241377500	25850	25850	25850	25850	18
479	20240503	120600	240912200	25800	25800	25800	25800	33
480	20240503	120500	240060800	25750	25750	25750	25750	10
481	20240503	120400	239803300	25750	25750	25800	25750	39
482	20240503	120300	238798150	25750	25750	25750	25700	530
483	20240503	120200	225151600	25750	25750	25750	25700	200
484	20240503	120100	220002100	25700	25700	25700	25700	31
485	20240503	120000	219205400	25700	25700	25700	25700	15
486	20240503	115900	218819900	25750	25700	25750	25700	41
487	20240503	115800	217765300	25700	25700	25700	25700	0
488	20240503	115700	217765300	25700	25700	25700	25700	36
489	20240503	115600	216840100	25700	25700	25750	25700	41
490	20240503	115500	215785500	25700	25700	25700	25700	2
491	20240503	115400	215734100	25700	25750	25750	25700	49
492	20240503	115300	214473900	25750	25750	25750	25700	688
493	20240503	115200	196758850	25800	25800	25800	25800	13
494	20240503	115100	196423450	25850	25750	25850	25750	31
495	20240503	115000	195623400	25800	25800	25800	25800	21
496	20240503	114900	195081600	25800	25800	25800	25800	22
497	20240503	114800	194514000	25850	25750	25850	25750	41
498	20240503	114700	193456450	25800	25800	25800	25800	32
499	20240503	114600	192630850	25750	25750	25750	25750	10
500	20240503	114500	192373350	25850	25800	25850	25800	30
501	20240503	114400	191598450	25750	25800	25800	25750	20
502	20240503	114300	191083400	25850	25800	25850	25750	60
503	20240503	114200	189535800	25800	25800	25800	25800	63
504	20240503	114100	187910400	25750	25800	25800	25750	27
505	20240503	114000	187214650	25800	25800	25850	25800	43
506	20240503	113900	186104350	25800	25750	25800	25750	41
507	20240503	113800	185047750	25750	25750	25750	25750	17
508	20240503	113700	184610000	25850	25800	25850	25800	41
509	20240503	113600	183551300	25800	25800	25800	25800	0
510	20240503	113500	183551300	25800	25850	25850	25800	66
511	20240503	113400	181847600	25800	25800	25800	25800	10
512	20240503	113300	181589600	25800	25800	25800	25800	13
513	20240503	113200	181254200	25800	25800	25850	25800	53
514	20240503	113100	179885900	25800	25800	25800	25800	10
515	20240503	113000	179627900	25800	25800	25800	25800	13
516	20240503	112900	179292500	25850	25750	25850	25750	32
517	20240503	112800	178466700	25800	25800	25800	25800	34
518	20240503	112700	177589500	25750	25850	25850	25750	28
519	20240503	112600	176866700	25750	25750	25750	25750	15
520	20240503	112500	176480450	25800	25800	25800	25800	13
521	20240503	112400	176145050	25750	25850	25850	25750	46
522	20240503	112300	174957850	25800	25800	25800	25800	26
523	20240503	112200	174287050	25850	25850	25850	25850	0
524	20240503	112100	174287050	25850	25800	25850	25750	63
525	20240503	112000	172661250	25850	25750	25850	25750	21
526	20240503	111900	172120300	25850	25850	25850	25850	18
527	20240503	111800	171655000	25800	25800	25800	25800	23
528	20240503	111700	171061600	25800	25800	25800	25800	30
529	20240503	111600	170287600	25800	25850	25850	25800	31
530	20240503	111500	169486900	25750	25850	25850	25750	12
531	20240503	111400	169177700	25800	25800	25800	25800	13
532	20240503	111300	168842300	25800	25850	25850	25800	52
533	20240503	111200	167499800	25800	25800	25800	25800	10
534	20240503	111100	167241800	25800	25800	25800	25800	12
535	20240503	111000	166932200	25850	25800	25850	25800	60
536	20240503	110900	165382900	25800	25800	25800	25800	23
537	20240503	110800	164789500	25850	25850	25850	25850	18
538	20240503	110700	164324200	25800	25800	25800	25800	131
539	20240503	110600	160944400	25800	25800	25800	25750	961
540	20240503	110500	136151250	25800	25800	25850	25800	54
541	20240503	110400	134757000	25850	25800	25850	25800	30
542	20240503	110300	133982950	25850	25850	25850	25850	0
543	20240503	110200	133982950	25850	25850	25850	25800	68
544	20240503	110100	132227200	25850	25800	25850	25800	17
545	20240503	110000	131788550	25850	25850	25850	25850	19
546	20240503	105900	131297400	25800	25800	25850	25800	55
547	20240503	105800	129877950	25800	25800	25800	25800	18
548	20240503	105700	129413550	25800	25850	25850	25800	31
549	20240503	105600	128612800	25800	25800	25800	25800	10
550	20240503	105500	128354800	25800	25800	25800	25800	48
551	20240503	105400	127116400	25850	25850	25850	25850	27
552	20240503	105300	126418450	25800	25800	25800	25800	10
553	20240503	105200	126160450	25800	25850	25850	25800	47
554	20240503	105100	124946900	25850	25800	25850	25800	31
555	20240503	105000	124146700	25850	25850	25850	25800	113
556	20240503	104900	121230650	25850	25800	25850	25800	85
557	20240503	104800	119034250	25850	25800	25850	25800	37
558	20240503	104700	118079250	25850	25800	25850	25800	11
559	20240503	104600	117795400	25850	25800	25850	25800	36
560	20240503	104500	116865700	25850	25850	25850	25850	5
561	20240503	104400	116736450	25850	25900	25900	25850	42
562	20240503	104300	115649800	25800	25850	25850	25800	37
563	20240503	104200	114693850	25850	25850	25850	25850	0
564	20240503	104100	114693850	25850	25850	25850	25850	13
565	20240503	104000	114357800	25800	25800	25800	25800	41
566	20240503	103900	113300000	25800	25850	25850	25800	28
567	20240503	103800	112577500	25850	25800	25850	25800	31
568	20240503	103700	111776800	25800	25850	25850	25800	21
569	20240503	103600	111234450	25800	25850	25850	25800	28
570	20240503	103500	110511400	25900	25850	25900	25850	26
571	20240503	103400	109838400	25800	25800	25800	25800	311
572	20240503	103300	101814600	25800	25900	25900	25800	60
573	20240503	103200	100264200	25850	25800	25850	25800	12
574	20240503	103100	99954550	25850	25800	25850	25800	23
575	20240503	103000	99360500	25850	25850	25850	25850	45
576	20240503	102900	98197250	25800	25800	25850	25800	87
577	20240503	102800	95950150	25850	25850	25850	25850	8
578	20240503	102700	95743350	25900	25850	25900	25850	36
579	20240503	102600	94811850	25850	25850	25850	25850	144
580	20240503	102500	91089450	25900	25850	25900	25850	79
581	20240503	102400	89043850	25850	25850	25850	25850	13
582	20240503	102300	88707800	25900	25900	25900	25900	11
583	20240503	102200	88422900	26000	25900	26000	25900	23
584	20240503	102100	87825400	25900	25900	25950	25900	50
585	20240503	102000	86530000	25950	25950	25950	25950	1
586	20240503	101900	86504050	25950	25900	25950	25900	49
587	20240503	101800	85234000	25900	25950	25950	25900	38
588	20240503	101700	84249350	25900	25950	25950	25900	31
589	20240503	101600	83445550	25900	25950	25950	25900	2
590	20240503	101500	83393700	25900	25900	25950	25900	56
591	20240503	101400	81942900	25900	25950	25950	25900	105
592	20240503	101300	79218800	25900	25900	25900	25900	0
593	20240503	101200	79218800	25900	25900	25900	25900	38
594	20240503	101100	78234600	25900	25900	25950	25900	37
595	20240503	101000	77275400	25950	25950	25950	25900	22
596	20240503	100900	76705150	25900	25950	25950	25900	71
597	20240503	100800	74863550	25950	25950	25950	25900	66
598	20240503	100700	73152800	25900	25900	25900	25900	12
599	20240503	100600	72842000	25900	25950	25950	25900	28
600	20240503	100500	72115900	25900	25900	25950	25900	31
601	20240503	100400	71312950	25950	25950	25950	25950	0
602	20240503	100300	71312950	25950	25900	25950	25900	178
603	20240503	100200	66701850	25900	25950	25950	25900	28
604	20240503	100100	65976600	26000	25900	26000	25900	28
605	20240503	100000	65250600	25950	25900	25950	25900	63
606	20240503	095900	63617950	25950	25950	25950	25950	1
607	20240503	095800	63592000	26000	25950	26000	25900	60
608	20240503	095700	62034200	25900	25900	25900	25900	19
609	20240503	095600	61542100	25950	26000	26000	25950	36
610	20240503	095500	60607350	25950	26000	26000	25950	30
611	20240503	095400	59827950	26000	26000	26000	26000	3
612	20240503	095300	59749950	25950	25950	26000	25950	65
613	20240503	095200	58062800	26000	26000	26000	26000	23
614	20240503	095100	57464800	26000	26000	26000	26000	2
615	20240503	095000	57412800	25950	26000	26000	25950	28
616	20240503	094900	56685300	25950	25950	25950	25950	0
617	20240503	094800	56685300	25950	25950	25950	25950	10
618	20240503	094700	56425800	25950	26000	26000	25950	48
619	20240503	094600	55178300	26000	26000	26000	26000	24
620	20240503	094500	54554300	26000	26000	26000	26000	2
621	20240503	094400	54502300	26050	25950	26050	25950	28
622	20240503	094300	53773900	26050	26050	26050	25950	121
623	20240503	094200	50629000	26050	26050	26050	26050	19
624	20240503	094100	50134050	26050	26000	26050	26000	11
625	20240503	094000	49848000	26050	26050	26050	26050	1
626	20240503	093900	49821950	26050	26050	26050	26050	79
627	20240503	093800	47764000	26000	26000	26000	26000	10
628	20240503	093700	47504000	26000	26000	26000	26000	1
629	20240503	093600	47478000	26000	26000	26000	26000	10
630	20240503	093500	47218000	25950	25950	25950	25950	0
631	20240503	093400	47218000	25950	26000	26000	25950	15
632	20240503	093300	46828500	26050	26000	26050	26000	58
633	20240503	093200	45319600	25900	25900	25900	25900	0
634	20240503	093100	45319600	25900	26000	26000	25900	74
635	20240503	093000	43400600	26000	25950	26000	25950	74
636	20240503	092900	41479150	25950	25900	25950	25900	7
637	20240503	092800	41297550	25900	26000	26000	25900	28
638	20240503	092700	40570550	25950	25950	25950	25950	113
639	20240503	092600	37638200	26100	26100	26100	26100	0
640	20240503	092500	37638200	26100	25950	26100	25950	168
641	20240503	092400	33275900	25950	25950	25950	25950	1
642	20240503	092300	33249950	26150	25950	26150	25950	64
643	20240503	092200	31583300	25950	26000	26000	25950	100
644	20240503	092100	28987250	26000	26050	26050	26000	23
645	20240503	092000	28388600	26050	26100	26100	26050	35
646	20240503	091900	27475850	26050	26150	26150	26050	179
647	20240503	091800	22802400	26150	26150	26150	26150	38
648	20240503	091700	21808700	26150	26100	26150	26100	37
649	20240503	091600	20842100	26100	26100	26100	26100	0
650	20240503	091500	20842100	26100	26150	26150	26100	50
651	20240503	091400	19536200	26100	26100	26100	26100	0
652	20240503	091300	19536200	26100	26100	26150	26100	42
653	20240503	091200	18439000	26050	26050	26100	26050	40
654	20240503	091100	17396050	26000	26050	26050	26000	90
655	20240503	091000	15055400	26100	26100	26100	26100	23
656	20240503	090900	14455100	26100	26100	26100	26100	5
657	20240503	090800	14324600	26000	26000	26000	26000	25
658	20240503	090700	13674600	26000	26050	26050	26000	88
659	20240503	090600	11386100	26050	26050	26050	26050	24
660	20240503	090500	10760900	26150	26150	26150	26150	0
661	20240503	090400	10760900	26150	26150	26200	26150	213
662	20240503	090300	5190900	26150	26150	26150	26150	2
663	20240503	090200	5138600	26150	26150	26150	26150	33
664	20240503	090100	4275650	25950	26100	26100	25950	18
665	20240503	090000	3806300	26150	26300	26300	26150	145