KissMeData/001530/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	183400	1101374850	25750	25750	25750	25750	4973
3	20240509	183300	1101374850	25750	25750	25750	25750	0
4	20240509	183200	1101374850	25750	25750	25750	25750	0
5	20240509	183100	1101374850	25750	25750	25750	25750	0
6	20240509	183000	1101374850	25750	25750	25750	25750	0
7	20240509	182900	1101374850	25750	25750	25750	25750	0
8	20240509	182800	1101374850	25750	25750	25750	25750	0
9	20240509	182700	1101374850	25750	25750	25750	25750	0
10	20240509	182600	1101374850	25750	25750	25750	25750	0
11	20240509	182500	1101374850	25750	25750	25750	25750	0
12	20240509	182400	1101374850	25750	25750	25750	25750	0
13	20240509	182300	1101374850	25750	25750	25750	25750	0
14	20240509	182200	1101374850	25750	25750	25750	25750	0
15	20240509	182100	1101374850	25750	25750	25750	25750	0
16	20240509	182000	1101374850	25750	25750	25750	25750	0
17	20240509	181900	1101374850	25750	25750	25750	25750	0
18	20240509	181800	1101374850	25750	25750	25750	25750	0
19	20240509	181700	1101374850	25750	25750	25750	25750	0
20	20240509	181600	1101374850	25750	25750	25750	25750	0
21	20240509	181500	1101374850	25750	25750	25750	25750	0
22	20240509	181400	1101374850	25750	25750	25750	25750	0
23	20240509	181300	1101374850	25750	25750	25750	25750	0
24	20240509	181200	1101374850	25750	25750	25750	25750	0
25	20240509	181100	1101374850	25750	25750	25750	25750	0
26	20240509	181000	1101374850	25750	25750	25750	25750	0
27	20240509	180900	1101374850	25750	25750	25750	25750	0
28	20240509	180800	1101374850	25750	25750	25750	25750	0
29	20240509	180700	1101374850	25750	25750	25750	25750	0
30	20240509	180600	1101374850	25750	25750	25750	25750	0
31	20240509	180500	1101374850	25750	25750	25750	25750	0
32	20240509	180400	1101374850	25750	25750	25750	25750	4973
33	20240509	180300	1101374850	25750	25750	25750	25750	0
34	20240509	180200	1101374850	25750	25750	25750	25750	0
35	20240509	180100	1101374850	25750	25750	25750	25750	0
36	20240509	180000	1101374850	25750	25750	25750	25750	0
37	20240509	175900	1101374850	25750	25750	25750	25750	0
38	20240509	175800	1101374850	25750	25750	25750	25750	0
39	20240509	175700	1101374850	25750	25750	25750	25750	0
40	20240509	175600	1101374850	25750	25750	25750	25750	0
41	20240509	175500	1101374850	25750	25750	25750	25750	0
42	20240509	175400	1101374850	25750	25750	25750	25750	0
43	20240509	175300	1101374850	25750	25750	25750	25750	0
44	20240509	175200	1101374850	25750	25750	25750	25750	0
45	20240509	175100	1101374850	25750	25750	25750	25750	0
46	20240509	175000	1101374850	25750	25750	25750	25750	0
47	20240509	174900	1101374850	25750	25750	25750	25750	0
48	20240509	174800	1101374850	25750	25750	25750	25750	0
49	20240509	174700	1101374850	25750	25750	25750	25750	0
50	20240509	174600	1101374850	25750	25750	25750	25750	0
51	20240509	174500	1101374850	25750	25750	25750	25750	0
52	20240509	174400	1101374850	25750	25750	25750	25750	0
53	20240509	174300	1101374850	25750	25750	25750	25750	0
54	20240509	174200	1101374850	25750	25750	25750	25750	0
55	20240509	174100	1101374850	25750	25750	25750	25750	0
56	20240509	174000	1101374850	25750	25750	25750	25750	0
57	20240509	173900	1101374850	25750	25750	25750	25750	0
58	20240509	173800	1101374850	25750	25750	25750	25750	0
59	20240509	173700	1101374850	25750	25750	25750	25750	0
60	20240509	173600	1101374850	25750	25750	25750	25750	0
61	20240509	173500	1101374850	25750	25750	25750	25750	0
62	20240509	173400	1101374850	25750	25750	25750	25750	4973
63	20240509	173300	1101374850	25750	25750	25750	25750	0
64	20240509	173200	1101374850	25750	25750	25750	25750	0
65	20240509	173100	1101374850	25750	25750	25750	25750	0
66	20240509	173000	1101374850	25750	25750	25750	25750	0
67	20240509	172900	1101374850	25750	25750	25750	25750	0
68	20240509	172800	1101374850	25750	25750	25750	25750	0
69	20240509	172700	1101374850	25750	25750	25750	25750	0
70	20240509	172600	1101374850	25750	25750	25750	25750	0
71	20240509	172500	1101374850	25750	25750	25750	25750	0
72	20240509	172400	1101374850	25750	25750	25750	25750	0
73	20240509	172300	1101374850	25750	25750	25750	25750	0
74	20240509	172200	1101374850	25750	25750	25750	25750	0
75	20240509	172100	1101374850	25750	25750	25750	25750	0
76	20240509	172000	1101374850	25750	25750	25750	25750	0
77	20240509	171900	1101374850	25750	25750	25750	25750	0
78	20240509	171800	1101374850	25750	25750	25750	25750	0
79	20240509	171700	1101374850	25750	25750	25750	25750	0
80	20240509	171600	1101374850	25750	25750	25750	25750	0
81	20240509	171500	1101374850	25750	25750	25750	25750	0
82	20240509	171400	1101374850	25750	25750	25750	25750	0
83	20240509	171300	1101374850	25750	25750	25750	25750	0
84	20240509	171200	1101374850	25750	25750	25750	25750	0
85	20240509	171100	1101374850	25750	25750	25750	25750	0
86	20240509	171000	1101374850	25750	25750	25750	25750	0
87	20240509	170900	1101374850	25750	25750	25750	25750	0
88	20240509	170800	1101374850	25750	25750	25750	25750	0
89	20240509	170700	1101374850	25750	25750	25750	25750	0
90	20240509	170600	1101374850	25750	25750	25750	25750	0
91	20240509	170500	1101374850	25750	25750	25750	25750	0
92	20240509	170400	1101374850	25750	25750	25750	25750	4973
93	20240509	170300	1101374850	25750	25750	25750	25750	0
94	20240509	170200	1101374850	25750	25750	25750	25750	0
95	20240509	170100	1101374850	25750	25750	25750	25750	0
96	20240509	170000	1101374850	25750	25750	25750	25750	0
97	20240509	165900	1101374850	25750	25750	25750	25750	0
98	20240509	165800	1101374850	25750	25750	25750	25750	0
99	20240509	165700	1101374850	25750	25750	25750	25750	0
100	20240509	165600	1101374850	25750	25750	25750	25750	0
101	20240509	165500	1101374850	25750	25750	25750	25750	0
102	20240509	165400	1101374850	25750	25750	25750	25750	0
103	20240509	165300	1101374850	25750	25750	25750	25750	0
104	20240509	165200	1101374850	25750	25750	25750	25750	0
105	20240509	165100	1101374850	25750	25750	25750	25750	0
106	20240509	165000	1101374850	25750	25750	25750	25750	0
107	20240509	164900	1101374850	25750	25750	25750	25750	0
108	20240509	164800	1101374850	25750	25750	25750	25750	0
109	20240509	164700	1101374850	25750	25750	25750	25750	0
110	20240509	164600	1101374850	25750	25750	25750	25750	0
111	20240509	164500	1101374850	25750	25750	25750	25750	0
112	20240509	164400	1101374850	25750	25750	25750	25750	0
113	20240509	164300	1101374850	25750	25750	25750	25750	0
114	20240509	164200	1101374850	25750	25750	25750	25750	0
115	20240509	164100	1101374850	25750	25750	25750	25750	0
116	20240509	164000	1101374850	25750	25750	25750	25750	0
117	20240509	163900	1101374850	25750	25750	25750	25750	0
118	20240509	163800	1101374850	25750	25750	25750	25750	0
119	20240509	163700	1101374850	25750	25750	25750	25750	0
120	20240509	163600	1101374850	25750	25750	25750	25750	0
121	20240509	163500	1101374850	25750	25750	25750	25750	0
122	20240509	163400	1101374850	25750	25750	25750	25750	4973
123	20240509	163300	1101374850	25750	25750	25750	25750	0
124	20240509	163200	1101374850	25750	25750	25750	25750	0
125	20240509	163100	1101374850	25750	25750	25750	25750	0
126	20240509	163000	1101374850	25750	25750	25750	25750	0
127	20240509	162900	1101374850	25750	25750	25750	25750	0
128	20240509	162800	1101374850	25750	25750	25750	25750	0
129	20240509	162700	1101374850	25750	25750	25750	25750	0
130	20240509	162600	1101374850	25750	25750	25750	25750	0
131	20240509	162500	1101374850	25750	25750	25750	25750	0
132	20240509	162400	1101374850	25750	25750	25750	25750	0
133	20240509	162300	1101374850	25750	25750	25750	25750	0
134	20240509	162200	1101374850	25750	25750	25750	25750	0
135	20240509	162100	1101374850	25750	25750	25750	25750	0
136	20240509	162000	1101374850	25750	25750	25750	25750	0
137	20240509	161900	1101374850	25750	25750	25750	25750	0
138	20240509	161800	1101374850	25750	25750	25750	25750	0
139	20240509	161700	1101374850	25750	25750	25750	25750	0
140	20240509	161600	1101374850	25750	25750	25750	25750	0
141	20240509	161500	1101374850	25750	25750	25750	25750	0
142	20240509	161400	1101374850	25750	25750	25750	25750	0
143	20240509	161300	1101374850	25750	25750	25750	25750	0
144	20240509	161200	1101374850	25750	25750	25750	25750	0
145	20240509	161100	1101374850	25750	25750	25750	25750	0
146	20240509	161000	1101374850	25750	25750	25750	25750	0
147	20240509	160900	1101374850	25750	25750	25750	25750	0
148	20240509	160800	1101374850	25750	25750	25750	25750	0
149	20240509	160700	1101374850	25750	25750	25750	25750	0
150	20240509	160600	1101374850	25750	25750	25750	25750	0
151	20240509	160500	1101374850	25750	25750	25750	25750	0
152	20240509	160400	1101374850	25750	25750	25750	25750	4973
153	20240509	160300	1101374850	25750	25750	25750	25750	0
154	20240509	160200	1101374850	25750	25750	25750	25750	0
155	20240509	160100	1101374850	25750	25750	25750	25750	0
156	20240509	160000	1101374850	25750	25750	25750	25750	0
157	20240509	155900	1101374850	25750	25750	25750	25750	0
158	20240509	155800	1101374850	25750	25750	25750	25750	0
159	20240509	155700	1101374850	25750	25750	25750	25750	0
160	20240509	155600	1101374850	25750	25750	25750	25750	0
161	20240509	155500	1101374850	25750	25750	25750	25750	0
162	20240509	155400	1101374850	25750	25750	25750	25750	0
163	20240509	155300	1101374850	25750	25750	25750	25750	0
164	20240509	155200	1101374850	25750	25750	25750	25750	0
165	20240509	155100	1101374850	25750	25750	25750	25750	0
166	20240509	155000	1101374850	25750	25750	25750	25750	0
167	20240509	154900	1101374850	25750	25750	25750	25750	0
168	20240509	154800	1101374850	25750	25750	25750	25750	0
169	20240509	154700	1101374850	25750	25750	25750	25750	0
170	20240509	154600	1101374850	25750	25750	25750	25750	0
171	20240509	154500	1101374850	25750	25750	25750	25750	0
172	20240509	154400	1101374850	25750	25750	25750	25750	0
173	20240509	154300	1101374850	25750	25750	25750	25750	0
174	20240509	154200	1101374850	25750	25750	25750	25750	0
175	20240509	154100	1101374850	25750	25750	25750	25750	0
176	20240509	154000	1101374850	25750	25750	25750	25750	0
177	20240509	153900	1101374850	25750	25750	25750	25750	0
178	20240509	153800	1101374850	25750	25750	25750	25750	0
179	20240509	153700	1101374850	25750	25750	25750	25750	0
180	20240509	153600	1101374850	25750	25750	25750	25750	0
181	20240509	153500	1101374850	25750	25750	25750	25750	0
182	20240509	153400	1101374850	25750	25750	25750	25750	4973
183	20240509	153300	1101374850	25750	25750	25750	25750	0
184	20240509	153200	1101374850	25750	25750	25750	25750	0
185	20240509	153100	1101374850	25750	25750	25750	25750	0
186	20240509	153000	1101374850	25750	25750	25750	25750	4973
187	20240509	152900	973320100	25750	25750	25750	25750	0
188	20240509	152800	973320100	25750	25750	25750	25750	0
189	20240509	152700	973320100	25750	25750	25750	25750	0
190	20240509	152600	973320100	25750	25750	25750	25750	0
191	20240509	152500	973320100	25750	25750	25750	25750	0
192	20240509	152400	973320100	25750	25750	25750	25750	0
193	20240509	152300	973320100	25750	25750	25750	25750	0
194	20240509	152200	973320100	25750	25750	25750	25750	0
195	20240509	152100	973320100	25750	25750	25750	25750	0
196	20240509	152000	973320100	25750	25750	25750	25750	0
197	20240509	151900	973320100	25750	25700	25800	25700	480
198	20240509	151800	960955300	25700	25750	25750	25700	358
199	20240509	151700	951739650	25700	25700	25750	25700	49
200	20240509	151600	950479500	25700	25750	25750	25700	33
201	20240509	151500	949630800	25700	25800	25800	25700	717
202	20240509	151400	931169650	25750	25750	25750	25750	30
203	20240509	151300	930397150	25750	25750	25750	25750	70
204	20240509	151200	928594650	25750	25750	25750	25750	27
205	20240509	151100	927899400	25750	25750	25750	25750	257
206	20240509	151000	921281650	25750	25750	25750	25750	398
207	20240509	150900	911033150	25750	25750	25750	25750	19
208	20240509	150800	910543900	25750	25750	25750	25750	30
209	20240509	150700	909771400	25750	25750	25750	25750	70
210	20240509	150600	907968900	25750	25750	25800	25750	81
211	20240509	150500	905880650	25750	25750	25750	25750	21
212	20240509	150400	905339900	25750	25750	25750	25750	79
213	20240509	150300	903305650	25800	25750	25800	25750	96
214	20240509	150200	900829900	25750	25750	25750	25750	22
215	20240509	150100	900263400	25750	25750	25750	25750	81
216	20240509	150000	898177650	25750	25750	25750	25750	18
217	20240509	145900	897714150	25750	25750	25750	25750	58
218	20240509	145800	896220650	25750	25750	25800	25750	82
219	20240509	145700	894108400	25800	25750	25800	25750	183
220	20240509	145600	889390150	25750	25750	25750	25750	23
221	20240509	145500	888797900	25800	25750	25800	25750	58
222	20240509	145400	887303900	25800	25750	25800	25750	26
223	20240509	145300	886634100	25750	25750	25750	25750	33
224	20240509	145200	885784350	25750	25750	25800	25750	146
225	20240509	145100	882019850	25800	25750	25800	25750	129
226	20240509	145000	878693100	25750	25750	25750	25750	36
227	20240509	144900	877766100	25750	25750	25750	25750	43
228	20240509	144800	876658850	25750	25750	25750	25750	29
229	20240509	144700	875912100	25750	25750	25750	25750	117
230	20240509	144600	872899350	25750	25750	25750	25750	28
231	20240509	144500	872178350	25750	25750	25750	25750	41
232	20240509	144400	871122600	25750	25750	25750	25750	39
233	20240509	144300	870118350	25750	25750	25750	25750	19
234	20240509	144200	869629100	25750	25750	25750	25750	150
235	20240509	144100	865766600	25750	25750	25750	25750	22
236	20240509	144000	865200100	25750	25750	25750	25750	28
237	20240509	143900	864479100	25750	25750	25750	25750	41
238	20240509	143800	863423350	25800	25800	25800	25800	22
239	20240509	143700	862855750	25800	25800	25800	25800	28
240	20240509	143600	862133350	25750	25800	25800	25750	35
241	20240509	143500	861231350	25800	25800	25800	25750	225
242	20240509	143400	855427500	25750	25750	25750	25750	18
243	20240509	143300	854964000	25750	25750	25800	25750	57
244	20240509	143200	853496200	25750	25800	25800	25750	26
245	20240509	143100	852826500	25750	25800	25800	25750	64
246	20240509	143000	851176250	25800	25850	25850	25800	262
247	20240509	142900	844406550	25800	25800	25800	25750	585
248	20240509	142800	829315250	25750	25750	25750	25750	16
249	20240509	142700	828903250	25750	25750	25750	25750	50
250	20240509	142600	827615750	25750	25750	25750	25750	60
251	20240509	142500	826070750	25750	25750	25750	25750	28
252	20240509	142400	825349750	25750	25750	25750	25750	41
253	20240509	142300	824294000	25750	25750	25750	25750	610
254	20240509	142200	808586500	25750	25750	25750	25750	120
255	20240509	142100	805496500	25750	25750	25750	25750	41
256	20240509	142000	804440750	25750	25750	25750	25750	34
257	20240509	141900	803565250	25800	25800	25800	25800	3
258	20240509	141800	803487850	25800	25800	25800	25750	268
259	20240509	141700	796574700	25800	25800	25800	25800	24
260	20240509	141600	795955500	25800	25800	25800	25800	225
261	20240509	141500	790150500	25800	25800	25800	25800	41
262	20240509	141400	789092700	25800	25800	25800	25800	59
263	20240509	141300	787570500	25800	25800	25800	25800	17
264	20240509	141200	787131900	25800	25800	25800	25800	50
265	20240509	141100	785841900	25800	25800	25800	25800	37
266	20240509	141000	784887300	25800	25800	25850	25800	107
267	20240509	140900	782126450	25800	25800	25800	25800	41
268	20240509	140800	781068650	25800	25800	25800	25800	69
269	20240509	140700	779288450	25800	25800	25800	25800	35
270	20240509	140600	778385450	25800	25800	25800	25800	43
271	20240509	140500	777276050	25800	25800	25800	25800	48
272	20240509	140400	776037650	25850	25800	25850	25800	19
273	20240509	140300	775547400	25800	25800	25800	25800	50
274	20240509	140200	774257400	25800	25800	25800	25800	36
275	20240509	140100	773328600	25800	25800	25800	25800	57
276	20240509	140000	771858000	25800	25800	25800	25800	57
277	20240509	135900	770387400	25800	25800	25800	25800	32
278	20240509	135800	769561800	25800	25800	25800	25800	18
279	20240509	135700	769097400	25800	25800	25800	25800	50
280	20240509	135600	767807400	25800	25800	25800	25800	24
281	20240509	135500	767188200	25800	25800	25800	25800	17
282	20240509	135400	766749600	25800	25800	25800	25800	50
283	20240509	135300	765459600	25850	25800	25850	25800	121
284	20240509	135200	762332800	25800	25800	25800	25800	31
285	20240509	135100	761533000	25800	25850	25850	25800	44
286	20240509	135000	760397650	25800	25800	25800	25800	30
287	20240509	134900	759623650	25800	25800	25800	25800	20
288	20240509	134800	759107650	25800	25800	25800	25800	50
289	20240509	134700	757817650	25800	25800	25800	25800	23
290	20240509	134600	757224250	25850	25850	25850	25850	18
291	20240509	134500	756758950	25900	25900	25900	25900	111
292	20240509	134400	753884050	25900	25800	25900	25800	570
293	20240509	134300	739127550	25900	25800	25900	25800	1177
294	20240509	134200	708725600	25750	25750	25750	25750	50
295	20240509	134100	707438100	25750	25750	25750	25750	20
296	20240509	134000	706923100	25750	25800	25800	25750	321
297	20240509	133900	698642350	25750	25750	25750	25750	50
298	20240509	133800	697354850	25750	25750	25800	25750	41
299	20240509	133700	696299050	25750	25750	25750	25750	30
300	20240509	133600	695526550	25750	25750	25750	25750	84
301	20240509	133500	693363550	25750	25750	25750	25750	30
302	20240509	133400	692591050	25750	25750	25750	25750	230
303	20240509	133300	686668550	25750	25750	25750	25750	58
304	20240509	133200	685175050	25750	25750	25750	25750	20
305	20240509	133100	684660050	25750	25750	25750	25750	221
306	20240509	133000	678969300	25750	25750	25750	25750	41
307	20240509	132900	677913550	25750	25750	25750	25750	31
308	20240509	132800	677115300	25750	25750	25750	25750	19
309	20240509	132700	676626050	25750	25750	25750	25750	41
310	20240509	132600	675570300	25800	25750	25800	25750	30
311	20240509	132500	674797750	25750	25800	25800	25750	504
312	20240509	132400	661795600	25750	25750	25750	25750	50
313	20240509	132300	660508100	25750	25750	25750	25750	34
314	20240509	132200	659632600	25750	25750	25750	25750	61
315	20240509	132100	658061850	25750	25750	25750	25750	41
316	20240509	132000	657006100	25750	25750	25750	25750	49
317	20240509	131900	655744350	25750	25750	25750	25750	467
318	20240509	131800	643719100	25750	25750	25750	25750	32
319	20240509	131700	642895100	25750	25750	25750	25750	38
320	20240509	131600	641916600	25750	25750	25750	25750	38
321	20240509	131500	640938100	25750	25750	25750	25750	23
322	20240509	131400	640345850	25750	25750	25750	25750	40
323	20240509	131300	639315850	25750	25750	25750	25750	146
324	20240509	131200	635556350	25750	25750	25750	25750	23
325	20240509	131100	634964100	25750	25750	25750	25750	57
326	20240509	131000	633496350	25750	25750	25750	25750	21
327	20240509	130900	632955600	25750	25750	25750	25750	21
328	20240509	130800	632414850	25800	25800	25800	25750	208
329	20240509	130700	627049450	25750	25750	25750	25750	21
330	20240509	130600	626508700	25800	25800	25800	25750	125
331	20240509	130500	623284950	25800	25800	25800	25800	65
332	20240509	130400	621607950	25800	25800	25800	25800	18
333	20240509	130300	621143550	25800	25800	25800	25800	48
334	20240509	130200	619905150	25800	25800	25800	25800	55
335	20240509	130100	618486150	25800	25800	25800	25800	20
336	20240509	130000	617970150	25800	25800	25800	25800	45
337	20240509	125900	616809150	25800	25800	25800	25800	43
338	20240509	125800	615699750	25800	25800	25800	25800	28
339	20240509	125700	614977350	25800	25800	25800	25800	37
340	20240509	125600	614022750	25800	25800	25800	25800	51
341	20240509	125500	612706950	25800	25800	25800	25800	18
342	20240509	125400	612242550	25800	25800	25800	25800	32
343	20240509	125300	611416950	25800	25800	25800	25800	41
344	20240509	125200	610359150	25800	25800	25800	25800	27
345	20240509	125100	609662550	25800	25850	25850	25800	25
346	20240509	125000	609017500	25800	25800	25850	25800	46
347	20240509	124900	607829700	25850	25800	25850	25800	80
348	20240509	124800	605764800	25850	25850	25850	25850	32
349	20240509	124700	604937600	25850	25850	25850	25850	49
350	20240509	124600	603670950	25900	25800	25900	25800	1409
351	20240509	124500	567266550	25750	25750	25750	25750	60
352	20240509	124400	565721550	25750	25750	25750	25750	55
353	20240509	124300	564305300	25750	25750	25750	25750	29
354	20240509	124200	563558550	25750	25750	25750	25750	39
355	20240509	124100	562554300	25750	25750	25750	25750	49
356	20240509	124000	561292550	25750	25750	25750	25750	40
357	20240509	123900	560262550	25750	25750	25750	25750	30
358	20240509	123800	559490050	25750	25750	25750	25750	44
359	20240509	123700	558357050	25750	25750	25750	25750	42
360	20240509	123600	557275550	25750	25750	25750	25750	24
361	20240509	123500	556657550	25750	25750	25750	25750	47
362	20240509	123400	555447300	25750	25750	25800	25750	41
363	20240509	123300	554391300	25750	25750	25750	25750	22
364	20240509	123200	553824800	25750	25800	25800	25750	51
365	20240509	123100	552509450	25800	25800	25800	25800	34
366	20240509	123000	551632250	25800	25800	25800	25800	36
367	20240509	122900	550703450	25800	25800	25800	25800	41
368	20240509	122800	549645650	25800	25800	25800	25800	49
369	20240509	122700	548381450	25800	25800	25800	25800	22
370	20240509	122600	547813850	25800	25800	25800	25800	73
371	20240509	122500	545930450	25800	25800	25800	25800	17
372	20240509	122400	545491850	25800	25800	25800	25800	33
373	20240509	122300	544640450	25800	25800	25800	25800	42
374	20240509	122200	543556850	25800	25800	25800	25800	25
375	20240509	122100	542911850	25800	25800	25800	25800	21
376	20240509	122000	542370050	25800	25800	25800	25800	43
377	20240509	121900	541260650	25800	25800	25800	25800	27
378	20240509	121800	540564050	25800	25800	25800	25800	21
379	20240509	121700	540022250	25800	25800	25800	25800	51
380	20240509	121600	538706450	25800	25800	25800	25800	19
381	20240509	121500	538216250	25800	25850	25850	25800	706
382	20240509	121400	519967650	25800	25800	25800	25800	190
383	20240509	121300	515065650	25800	25800	25800	25800	29
384	20240509	121200	514317450	25800	25800	25800	25800	39
385	20240509	121100	513311250	25800	25800	25800	25800	55
386	20240509	121000	511892250	25800	25800	25800	25800	30
387	20240509	120900	511118250	25800	25800	25800	25800	29
388	20240509	120800	510370050	25800	25800	25800	25800	56
389	20240509	120700	508925250	25800	25800	25800	25800	57
390	20240509	120600	507454650	25800	25800	25800	25800	32
391	20240509	120500	506629050	25800	25800	25800	25800	58
392	20240509	120400	505132650	25800	25800	25800	25800	27
393	20240509	120300	504436050	25800	25800	25800	25800	33
394	20240509	120200	503584650	25800	25800	25800	25800	48
395	20240509	120100	502346250	25800	25800	25800	25800	21
396	20240509	120000	501804450	25800	25800	25800	25800	33
397	20240509	115900	500953050	25800	25800	25800	25800	41
398	20240509	115800	499895250	25800	25800	25800	25800	26
399	20240509	115700	499224450	25800	25800	25800	25800	23
400	20240509	115600	498631050	25800	25800	25800	25800	51
401	20240509	115500	497315250	25800	25800	25850	25800	327
402	20240509	115400	488863650	25850	25800	25850	25800	131
403	20240509	115300	485478850	25800	25800	25800	25800	42
404	20240509	115200	484395250	25800	25800	25800	25800	34
405	20240509	115100	483518050	25800	25800	25800	25800	41
406	20240509	115000	482460250	25800	25800	25800	25800	37
407	20240509	114900	481505650	25800	25800	25800	25800	50
408	20240509	114800	480215650	25800	25800	25800	25800	165
409	20240509	114700	475958650	25800	25800	25800	25800	29
410	20240509	114600	475210450	25800	25800	25850	25800	45
411	20240509	114500	474049400	25800	25800	25800	25800	31
412	20240509	114400	473249600	25800	25800	25800	25800	19
413	20240509	114300	472759400	25800	25850	25850	25800	38
414	20240509	114200	471778600	25850	25850	25850	25850	22
415	20240509	114100	471209900	25850	25850	25850	25850	28
416	20240509	114000	470486100	25850	25850	25850	25850	42
417	20240509	113900	469400400	25850	25850	25850	25850	40
418	20240509	113800	468366400	25850	25850	25850	25850	52
419	20240509	113700	467022200	25900	25850	25900	25800	834
420	20240509	113600	445463750	25800	25800	25800	25800	31
421	20240509	113500	444663950	25800	25800	25800	25800	19
422	20240509	113400	444173750	25800	25800	25850	25800	250
423	20240509	113300	437713750	25800	25800	25800	25800	37
424	20240509	113200	436759150	25800	25800	25800	25800	37
425	20240509	113100	435804550	25800	25800	25800	25800	61
426	20240509	113000	434230750	25800	25800	25800	25800	33
427	20240509	112900	433379350	25800	25800	25800	25800	17
428	20240509	112800	432940750	25800	25800	25800	25800	54
429	20240509	112700	431547550	25800	25800	25800	25800	65
430	20240509	112600	429870550	25800	25800	25800	25800	19
431	20240509	112500	429380350	25800	25850	25900	25800	46
432	20240509	112400	428191400	25850	25850	25850	25850	41
433	20240509	112300	427131550	25850	25850	25850	25850	26
434	20240509	112200	426459450	25850	25850	25850	25850	48
435	20240509	112100	425218650	25850	25850	25850	25850	47
436	20240509	112000	424003700	25850	25850	25850	25850	19
437	20240509	111900	423512550	25850	25850	25850	25850	50
438	20240509	111800	422220050	25850	25850	25850	25850	22
439	20240509	111700	421651350	25850	25850	25850	25850	30
440	20240509	111600	420875850	25850	25850	25850	25850	41
441	20240509	111500	419816000	25850	25900	25900	25850	29
442	20240509	111400	419066000	25950	25850	25950	25850	535
443	20240509	111300	405211100	25850	25850	25850	25850	50
444	20240509	111200	403918600	25850	25900	25900	25850	101
445	20240509	111100	401305250	25850	25850	25850	25850	20
446	20240509	111000	400788250	25850	25850	25850	25850	60
447	20240509	110900	399237250	25850	25900	25900	25850	49
448	20240509	110800	397970450	25850	25850	25850	25850	25
449	20240509	110700	397324200	25850	25850	25850	25850	48
450	20240509	110600	396083400	25850	25850	25850	25850	52
451	20240509	110500	394739200	25850	25850	25850	25850	16
452	20240509	110400	394325600	25850	25850	25850	25850	86
453	20240509	110300	392102500	25900	25900	25900	25900	8
454	20240509	110200	391895300	25900	25900	25900	25900	26
455	20240509	110100	391221900	25900	25900	25900	25900	41
456	20240509	110000	390160000	25900	25900	25900	25900	57
457	20240509	105900	388683700	25900	25900	25900	25900	36
458	20240509	105800	387751300	25900	25900	25900	25900	41
459	20240509	105700	386689400	25900	25900	25900	25900	32
460	20240509	105600	385860600	25900	25900	25900	25900	32
461	20240509	105500	385031800	25900	25900	25900	25900	50
462	20240509	105400	383736800	26000	26000	26000	26000	0
463	20240509	105300	383736800	26000	25900	26000	25900	144
464	20240509	105200	379998750	25900	25900	25900	25900	41
465	20240509	105100	378936850	25900	25950	25950	25900	183
466	20240509	105000	374188450	25900	25900	25900	25900	19
467	20240509	104900	373696350	25950	25950	25950	25950	50
468	20240509	104800	372398850	26000	25950	26000	25950	245
469	20240509	104700	366037400	25900	25900	25900	25900	29
470	20240509	104600	365286300	25900	25900	25950	25900	61
471	20240509	104500	363705400	25900	25950	25950	25900	221
472	20240509	104400	357971500	25900	25900	25900	25900	33
473	20240509	104300	357116800	25900	25900	25950	25900	121
474	20240509	104200	353978900	25900	25900	25900	25900	30
475	20240509	104100	353201900	25900	25900	25900	25900	22
476	20240509	104000	352632100	25900	25900	25900	25900	50
477	20240509	103900	351337100	25950	25900	25950	25900	23
478	20240509	103800	350741350	25900	25850	25900	25850	59
479	20240509	103700	349214800	25900	25900	25950	25900	128
480	20240509	103600	345895250	25950	25850	25950	25850	1063
481	20240509	103500	318330400	25850	25850	25850	25850	19
482	20240509	103400	317839250	25850	25850	25850	25850	59
483	20240509	103300	316314100	25850	25850	25850	25850	21
484	20240509	103200	315771250	25850	25850	25850	25850	20
485	20240509	103100	315254250	25900	25850	25900	25850	42
486	20240509	103000	314167450	25900	25900	25900	25900	33
487	20240509	102900	313312750	25900	25850	25950	25850	302
488	20240509	102800	305489900	25850	25850	25900	25850	208
489	20240509	102700	300105250	25850	25850	25850	25850	1057
490	20240509	102600	272781800	25800	25850	25850	25800	230
491	20240509	102500	266837700	25850	25850	25850	25850	55
492	20240509	102400	265415950	25850	25850	25850	25850	20
493	20240509	102300	264898950	25850	25850	25850	25850	224
494	20240509	102200	259108550	25850	25850	25850	25850	41
495	20240509	102100	258048700	25850	25850	25850	25850	32
496	20240509	102000	257221500	25850	25850	25850	25850	18
497	20240509	101900	256756200	25850	25850	25850	25850	39
498	20240509	101800	255748050	25850	25850	25850	25850	41
499	20240509	101700	254688200	25850	25850	25850	25850	20
500	20240509	101600	254171200	25850	25850	25850	25850	30
501	20240509	101500	253395700	25850	25850	25850	25850	20
502	20240509	101400	252878700	25900	25900	25900	25900	29
503	20240509	101300	252127600	25900	25900	25950	25900	62
504	20240509	101200	250520800	25900	25900	25950	25850	277
505	20240509	101100	243347050	25850	25850	25850	25850	20
506	20240509	101000	242830050	25850	25900	25900	25850	32
507	20240509	100900	242002800	25850	25850	25850	25850	79
508	20240509	100800	239960650	25850	25850	25850	25850	26
509	20240509	100700	239288550	25850	25850	25850	25850	22
510	20240509	100600	238719850	25850	25850	25850	25850	80
511	20240509	100500	236651850	25850	25850	25850	25850	67
512	20240509	100400	234919900	25850	25850	25850	25850	24
513	20240509	100300	234299500	25900	25900	25900	25900	30
514	20240509	100200	233522500	25900	25900	25900	25900	21
515	20240509	100100	232978600	25900	25900	25900	25900	30
516	20240509	100000	232201600	25900	25900	25950	25900	46
517	20240509	095900	231010100	25950	25850	25950	25850	384
518	20240509	095800	221062100	25850	25850	25850	25850	33
519	20240509	095700	220209050	25850	25850	25850	25850	29
520	20240509	095600	219459400	25900	25850	25900	25850	23
521	20240509	095500	218864650	25900	25900	25900	25900	56
522	20240509	095400	217414250	25900	25900	25900	25900	26
523	20240509	095300	216740850	25850	25850	26000	25850	318
524	20240509	095200	208501950	25850	25850	25850	25850	23
525	20240509	095100	207907400	25850	25850	25900	25850	247
526	20240509	095000	201512400	25850	25850	25850	25850	30
527	20240509	094900	200736900	25850	25850	25850	25850	22
528	20240509	094800	200168200	25850	25850	25900	25800	404
529	20240509	094700	189715850	25800	25800	25800	25800	35
530	20240509	094600	188812850	25800	25800	25800	25800	30
531	20240509	094500	188038850	25800	25800	25850	25800	216
532	20240509	094400	182466000	25800	25850	25850	25800	25
533	20240509	094300	181820200	25850	25850	25850	25850	85
534	20240509	094200	179622950	25850	25850	25850	25850	64
535	20240509	094100	177968550	25850	25850	25850	25850	20
536	20240509	094000	177451550	25850	25850	25850	25850	461
537	20240509	093900	165534700	25850	25900	25900	25850	31
538	20240509	093800	164732800	25950	25850	25950	25850	56
539	20240509	093700	163281850	25900	25950	25950	25900	46
540	20240509	093600	162088950	25950	25850	25950	25850	125
541	20240509	093500	158850100	25850	25950	25950	25850	40
542	20240509	093400	157813100	25950	25800	25950	25800	94
543	20240509	093300	155382450	25800	25850	25850	25800	119
544	20240509	093200	152307150	25900	25900	25900	25900	5
545	20240509	093100	152177650	25900	25900	25900	25900	149
546	20240509	093000	148318550	25950	25800	26050	25800	965
547	20240509	092900	123306000	25750	25750	25750	25750	27
548	20240509	092800	122610750	25800	25800	25800	25800	48
549	20240509	092700	121372350	25750	25800	25800	25750	2123
550	20240509	092600	66664550	25850	25850	25850	25850	19
551	20240509	092500	66173400	25850	25850	25850	25850	30
552	20240509	092400	65397900	25850	25900	25900	25850	44
553	20240509	092300	64260450	25800	25800	25800	25800	1
554	20240509	092200	64234650	25850	25850	25850	25800	40
555	20240509	092100	63201000	25850	25850	25900	25850	41
556	20240509	092000	62141100	25900	25950	25950	25900	44
557	20240509	091900	61001350	25900	25850	25900	25850	113
558	20240509	091800	58075900	25900	25800	25900	25800	393
559	20240509	091700	47908400	25800	25800	25800	25800	70
560	20240509	091600	46102400	25800	25800	25800	25800	33
561	20240509	091500	45251000	25800	25800	25800	25800	40
562	20240509	091400	44219000	25850	25850	25850	25850	36
563	20240509	091300	43288400	25800	25850	25850	25800	323
564	20240509	091200	34949550	25850	25850	25850	25850	58
565	20240509	091100	33450250	25850	25850	25850	25850	21
566	20240509	091000	32907400	25850	25850	25850	25850	640
567	20240509	090900	16363400	25850	25900	25900	25850	42
568	20240509	090800	15276050	25950	25950	25950	25950	13
569	20240509	090700	14938700	25950	25950	26000	25950	125
570	20240509	090600	11690950	25950	25950	25950	25950	26
571	20240509	090500	11016250	25950	25900	25950	25900	159
572	20240509	090400	6890250	25900	25850	25900	25850	70
573	20240509	090300	5078350	25850	25850	25900	25850	108
574	20240509	090200	2283200	25900	25900	25900	25850	34
575	20240509	090100	1402900	25950	26050	26050	25950	26
576	20240509	090000	728000	26050	26000	26050	25950	21