KissMeData/110990/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	200900	8201840700	27300	27300	27300	27300	9496
3	20240508	200800	8201840700	27300	27300	27300	27300	0
4	20240508	200700	8201840700	27300	27300	27300	27300	0
5	20240508	200600	8201840700	27300	27300	27300	27300	0
6	20240508	200500	8201840700	27300	27300	27300	27300	0
7	20240508	200400	8201840700	27300	27300	27300	27300	0
8	20240508	200300	8201840700	27300	27300	27300	27300	0
9	20240508	200200	8201840700	27300	27300	27300	27300	0
10	20240508	200100	8201840700	27300	27300	27300	27300	0
11	20240508	200000	8201840700	27300	27300	27300	27300	0
12	20240508	195900	8201840700	27300	27300	27300	27300	0
13	20240508	195800	8201840700	27300	27300	27300	27300	0
14	20240508	195700	8201840700	27300	27300	27300	27300	0
15	20240508	195600	8201840700	27300	27300	27300	27300	0
16	20240508	195500	8201840700	27300	27300	27300	27300	0
17	20240508	195400	8201840700	27300	27300	27300	27300	0
18	20240508	195300	8201840700	27300	27300	27300	27300	0
19	20240508	195200	8201840700	27300	27300	27300	27300	0
20	20240508	195100	8201840700	27300	27300	27300	27300	0
21	20240508	195000	8201840700	27300	27300	27300	27300	0
22	20240508	194900	8201840700	27300	27300	27300	27300	0
23	20240508	194800	8201840700	27300	27300	27300	27300	0
24	20240508	194700	8201840700	27300	27300	27300	27300	0
25	20240508	194600	8201840700	27300	27300	27300	27300	0
26	20240508	194500	8201840700	27300	27300	27300	27300	0
27	20240508	194400	8201840700	27300	27300	27300	27300	0
28	20240508	194300	8201840700	27300	27300	27300	27300	0
29	20240508	194200	8201840700	27300	27300	27300	27300	0
30	20240508	194100	8201840700	27300	27300	27300	27300	0
31	20240508	194000	8201840700	27300	27300	27300	27300	0
32	20240508	193900	8201840700	27300	27300	27300	27300	9496
33	20240508	193800	8201840700	27300	27300	27300	27300	0
34	20240508	193700	8201840700	27300	27300	27300	27300	0
35	20240508	193600	8201840700	27300	27300	27300	27300	0
36	20240508	193500	8201840700	27300	27300	27300	27300	0
37	20240508	193400	8201840700	27300	27300	27300	27300	0
38	20240508	193300	8201840700	27300	27300	27300	27300	0
39	20240508	193200	8201840700	27300	27300	27300	27300	0
40	20240508	193100	8201840700	27300	27300	27300	27300	0
41	20240508	193000	8201840700	27300	27300	27300	27300	0
42	20240508	192900	8201840700	27300	27300	27300	27300	0
43	20240508	192800	8201840700	27300	27300	27300	27300	0
44	20240508	192700	8201840700	27300	27300	27300	27300	0
45	20240508	192600	8201840700	27300	27300	27300	27300	0
46	20240508	192500	8201840700	27300	27300	27300	27300	0
47	20240508	192400	8201840700	27300	27300	27300	27300	0
48	20240508	192300	8201840700	27300	27300	27300	27300	0
49	20240508	192200	8201840700	27300	27300	27300	27300	0
50	20240508	192100	8201840700	27300	27300	27300	27300	0
51	20240508	192000	8201840700	27300	27300	27300	27300	0
52	20240508	191900	8201840700	27300	27300	27300	27300	0
53	20240508	191800	8201840700	27300	27300	27300	27300	0
54	20240508	191700	8201840700	27300	27300	27300	27300	0
55	20240508	191600	8201840700	27300	27300	27300	27300	0
56	20240508	191500	8201840700	27300	27300	27300	27300	0
57	20240508	191400	8201840700	27300	27300	27300	27300	0
58	20240508	191300	8201840700	27300	27300	27300	27300	0
59	20240508	191200	8201840700	27300	27300	27300	27300	0
60	20240508	191100	8201840700	27300	27300	27300	27300	0
61	20240508	191000	8201840700	27300	27300	27300	27300	0
62	20240508	190900	8201840700	27300	27300	27300	27300	9496
63	20240508	190800	8201840700	27300	27300	27300	27300	0
64	20240508	190700	8201840700	27300	27300	27300	27300	0
65	20240508	190600	8201840700	27300	27300	27300	27300	0
66	20240508	190500	8201840700	27300	27300	27300	27300	0
67	20240508	190400	8201840700	27300	27300	27300	27300	0
68	20240508	190300	8201840700	27300	27300	27300	27300	0
69	20240508	190200	8201840700	27300	27300	27300	27300	0
70	20240508	190100	8201840700	27300	27300	27300	27300	0
71	20240508	190000	8201840700	27300	27300	27300	27300	0
72	20240508	185900	8201840700	27300	27300	27300	27300	0
73	20240508	185800	8201840700	27300	27300	27300	27300	0
74	20240508	185700	8201840700	27300	27300	27300	27300	0
75	20240508	185600	8201840700	27300	27300	27300	27300	0
76	20240508	185500	8201840700	27300	27300	27300	27300	0
77	20240508	185400	8201840700	27300	27300	27300	27300	0
78	20240508	185300	8201840700	27300	27300	27300	27300	0
79	20240508	185200	8201840700	27300	27300	27300	27300	0
80	20240508	185100	8201840700	27300	27300	27300	27300	0
81	20240508	185000	8201840700	27300	27300	27300	27300	0
82	20240508	184900	8201840700	27300	27300	27300	27300	0
83	20240508	184800	8201840700	27300	27300	27300	27300	0
84	20240508	184700	8201840700	27300	27300	27300	27300	0
85	20240508	184600	8201840700	27300	27300	27300	27300	0
86	20240508	184500	8201840700	27300	27300	27300	27300	0
87	20240508	184400	8201840700	27300	27300	27300	27300	0
88	20240508	184300	8201840700	27300	27300	27300	27300	0
89	20240508	184200	8201840700	27300	27300	27300	27300	0
90	20240508	184100	8201840700	27300	27300	27300	27300	0
91	20240508	184000	8201840700	27300	27300	27300	27300	0
92	20240508	183900	8201840700	27300	27300	27300	27300	9496
93	20240508	183800	8201840700	27300	27300	27300	27300	0
94	20240508	183700	8201840700	27300	27300	27300	27300	0
95	20240508	183600	8201840700	27300	27300	27300	27300	0
96	20240508	183500	8201840700	27300	27300	27300	27300	0
97	20240508	183400	8201840700	27300	27300	27300	27300	0
98	20240508	183300	8201840700	27300	27300	27300	27300	0
99	20240508	183200	8201840700	27300	27300	27300	27300	0
100	20240508	183100	8201840700	27300	27300	27300	27300	0
101	20240508	183000	8201840700	27300	27300	27300	27300	0
102	20240508	182900	8201840700	27300	27300	27300	27300	0
103	20240508	182800	8201840700	27300	27300	27300	27300	0
104	20240508	182700	8201840700	27300	27300	27300	27300	0
105	20240508	182600	8201840700	27300	27300	27300	27300	0
106	20240508	182500	8201840700	27300	27300	27300	27300	0
107	20240508	182400	8201840700	27300	27300	27300	27300	0
108	20240508	182300	8201840700	27300	27300	27300	27300	0
109	20240508	182200	8201840700	27300	27300	27300	27300	0
110	20240508	182100	8201840700	27300	27300	27300	27300	0
111	20240508	182000	8201840700	27300	27300	27300	27300	0
112	20240508	181900	8201840700	27300	27300	27300	27300	0
113	20240508	181800	8201840700	27300	27300	27300	27300	0
114	20240508	181700	8201840700	27300	27300	27300	27300	0
115	20240508	181600	8201840700	27300	27300	27300	27300	0
116	20240508	181500	8201840700	27300	27300	27300	27300	0
117	20240508	181400	8201840700	27300	27300	27300	27300	0
118	20240508	181300	8201840700	27300	27300	27300	27300	0
119	20240508	181200	8201840700	27300	27300	27300	27300	0
120	20240508	181100	8201840700	27300	27300	27300	27300	0
121	20240508	181000	8201840700	27300	27300	27300	27300	0
122	20240508	180900	8201840700	27300	27300	27300	27300	9496
123	20240508	180800	8201840700	27300	27300	27300	27300	0
124	20240508	180700	8201840700	27300	27300	27300	27300	0
125	20240508	180600	8201840700	27300	27300	27300	27300	0
126	20240508	180500	8201840700	27300	27300	27300	27300	0
127	20240508	180400	8201840700	27300	27300	27300	27300	0
128	20240508	180300	8201840700	27300	27300	27300	27300	0
129	20240508	180200	8201840700	27300	27300	27300	27300	0
130	20240508	180100	8201840700	27300	27300	27300	27300	0
131	20240508	180000	8201840700	27300	27300	27300	27300	0
132	20240508	175900	8201840700	27300	27300	27300	27300	0
133	20240508	175800	8201840700	27300	27300	27300	27300	0
134	20240508	175700	8201840700	27300	27300	27300	27300	0
135	20240508	175600	8201840700	27300	27300	27300	27300	0
136	20240508	175500	8201840700	27300	27300	27300	27300	0
137	20240508	175400	8201840700	27300	27300	27300	27300	0
138	20240508	175300	8201840700	27300	27300	27300	27300	0
139	20240508	175200	8201840700	27300	27300	27300	27300	0
140	20240508	175100	8201840700	27300	27300	27300	27300	0
141	20240508	175000	8201840700	27300	27300	27300	27300	0
142	20240508	174900	8201840700	27300	27300	27300	27300	0
143	20240508	174800	8201840700	27300	27300	27300	27300	0
144	20240508	174700	8201840700	27300	27300	27300	27300	0
145	20240508	174600	8201840700	27300	27300	27300	27300	0
146	20240508	174500	8201840700	27300	27300	27300	27300	0
147	20240508	174400	8201840700	27300	27300	27300	27300	0
148	20240508	174300	8201840700	27300	27300	27300	27300	0
149	20240508	174200	8201840700	27300	27300	27300	27300	0
150	20240508	174100	8201840700	27300	27300	27300	27300	0
151	20240508	174000	8201840700	27300	27300	27300	27300	0
152	20240508	173900	8201840700	27300	27300	27300	27300	9496
153	20240508	173800	8201840700	27300	27300	27300	27300	0
154	20240508	173700	8201840700	27300	27300	27300	27300	0
155	20240508	173600	8201840700	27300	27300	27300	27300	0
156	20240508	173500	8201840700	27300	27300	27300	27300	0
157	20240508	173400	8201840700	27300	27300	27300	27300	0
158	20240508	173300	8201840700	27300	27300	27300	27300	0
159	20240508	173200	8201840700	27300	27300	27300	27300	0
160	20240508	173100	8201840700	27300	27300	27300	27300	0
161	20240508	173000	8201840700	27300	27300	27300	27300	0
162	20240508	172900	8201840700	27300	27300	27300	27300	0
163	20240508	172800	8201840700	27300	27300	27300	27300	0
164	20240508	172700	8201840700	27300	27300	27300	27300	0
165	20240508	172600	8201840700	27300	27300	27300	27300	0
166	20240508	172500	8201840700	27300	27300	27300	27300	0
167	20240508	172400	8201840700	27300	27300	27300	27300	0
168	20240508	172300	8201840700	27300	27300	27300	27300	0
169	20240508	172200	8201840700	27300	27300	27300	27300	0
170	20240508	172100	8201840700	27300	27300	27300	27300	0
171	20240508	172000	8201840700	27300	27300	27300	27300	0
172	20240508	171900	8201840700	27300	27300	27300	27300	0
173	20240508	171800	8201840700	27300	27300	27300	27300	0
174	20240508	171700	8201840700	27300	27300	27300	27300	0
175	20240508	171600	8201840700	27300	27300	27300	27300	0
176	20240508	171500	8201840700	27300	27300	27300	27300	0
177	20240508	171400	8201840700	27300	27300	27300	27300	0
178	20240508	171300	8201840700	27300	27300	27300	27300	0
179	20240508	171200	8201840700	27300	27300	27300	27300	0
180	20240508	171100	8201840700	27300	27300	27300	27300	0
181	20240508	171000	8201840700	27300	27300	27300	27300	0
182	20240508	170900	8201840700	27300	27300	27300	27300	9496
183	20240508	170800	8201840700	27300	27300	27300	27300	0
184	20240508	170700	8201840700	27300	27300	27300	27300	0
185	20240508	170600	8201840700	27300	27300	27300	27300	0
186	20240508	170500	8201840700	27300	27300	27300	27300	0
187	20240508	170400	8201840700	27300	27300	27300	27300	0
188	20240508	170300	8201840700	27300	27300	27300	27300	0
189	20240508	170200	8201840700	27300	27300	27300	27300	0
190	20240508	170100	8201840700	27300	27300	27300	27300	0
191	20240508	170000	8201840700	27300	27300	27300	27300	0
192	20240508	165900	8201840700	27300	27300	27300	27300	0
193	20240508	165800	8201840700	27300	27300	27300	27300	0
194	20240508	165700	8201840700	27300	27300	27300	27300	0
195	20240508	165600	8201840700	27300	27300	27300	27300	0
196	20240508	165500	8201840700	27300	27300	27300	27300	0
197	20240508	165400	8201840700	27300	27300	27300	27300	0
198	20240508	165300	8201840700	27300	27300	27300	27300	0
199	20240508	165200	8201840700	27300	27300	27300	27300	0
200	20240508	165100	8201840700	27300	27300	27300	27300	0
201	20240508	165000	8201840700	27300	27300	27300	27300	0
202	20240508	164900	8201840700	27300	27300	27300	27300	0
203	20240508	164800	8201840700	27300	27300	27300	27300	0
204	20240508	164700	8201840700	27300	27300	27300	27300	0
205	20240508	164600	8201840700	27300	27300	27300	27300	0
206	20240508	164500	8201840700	27300	27300	27300	27300	0
207	20240508	164400	8201840700	27300	27300	27300	27300	0
208	20240508	164300	8201840700	27300	27300	27300	27300	0
209	20240508	164200	8201840700	27300	27300	27300	27300	0
210	20240508	164100	8201840700	27300	27300	27300	27300	0
211	20240508	164000	8201840700	27300	27300	27300	27300	0
212	20240508	163900	8201840700	27300	27300	27300	27300	9496
213	20240508	163800	8201840700	27300	27300	27300	27300	0
214	20240508	163700	8201840700	27300	27300	27300	27300	0
215	20240508	163600	8201840700	27300	27300	27300	27300	0
216	20240508	163500	8201840700	27300	27300	27300	27300	0
217	20240508	163400	8201840700	27300	27300	27300	27300	0
218	20240508	163300	8201840700	27300	27300	27300	27300	0
219	20240508	163200	8201840700	27300	27300	27300	27300	0
220	20240508	163100	8201840700	27300	27300	27300	27300	0
221	20240508	163000	8201840700	27300	27300	27300	27300	0
222	20240508	162900	8201840700	27300	27300	27300	27300	0
223	20240508	162800	8201840700	27300	27300	27300	27300	0
224	20240508	162700	8201840700	27300	27300	27300	27300	0
225	20240508	162600	8201840700	27300	27300	27300	27300	0
226	20240508	162500	8201840700	27300	27300	27300	27300	0
227	20240508	162400	8201840700	27300	27300	27300	27300	0
228	20240508	162300	8201840700	27300	27300	27300	27300	0
229	20240508	162200	8201840700	27300	27300	27300	27300	0
230	20240508	162100	8201840700	27300	27300	27300	27300	0
231	20240508	162000	8201840700	27300	27300	27300	27300	0
232	20240508	161900	8201840700	27300	27300	27300	27300	0
233	20240508	161800	8201840700	27300	27300	27300	27300	0
234	20240508	161700	8201840700	27300	27300	27300	27300	0
235	20240508	161600	8201840700	27300	27300	27300	27300	0
236	20240508	161500	8201840700	27300	27300	27300	27300	0
237	20240508	161400	8201840700	27300	27300	27300	27300	0
238	20240508	161300	8201840700	27300	27300	27300	27300	0
239	20240508	161200	8201840700	27300	27300	27300	27300	0
240	20240508	161100	8201840700	27300	27300	27300	27300	0
241	20240508	161000	8201840700	27300	27300	27300	27300	0
242	20240508	160900	8201840700	27300	27300	27300	27300	9496
243	20240508	160800	8201840700	27300	27300	27300	27300	0
244	20240508	160700	8201840700	27300	27300	27300	27300	0
245	20240508	160600	8201840700	27300	27300	27300	27300	0
246	20240508	160500	8201840700	27300	27300	27300	27300	0
247	20240508	160400	8201840700	27300	27300	27300	27300	0
248	20240508	160300	8201840700	27300	27300	27300	27300	0
249	20240508	160200	8201840700	27300	27300	27300	27300	0
250	20240508	160100	8201840700	27300	27300	27300	27300	0
251	20240508	160000	8201840700	27300	27300	27300	27300	0
252	20240508	155900	8201840700	27300	27300	27300	27300	0
253	20240508	155800	8201840700	27300	27300	27300	27300	0
254	20240508	155700	8201840700	27300	27300	27300	27300	0
255	20240508	155600	8201840700	27300	27300	27300	27300	0
256	20240508	155500	8201840700	27300	27300	27300	27300	0
257	20240508	155400	8201840700	27300	27300	27300	27300	0
258	20240508	155300	8201840700	27300	27300	27300	27300	0
259	20240508	155200	8201840700	27300	27300	27300	27300	0
260	20240508	155100	8201840700	27300	27300	27300	27300	0
261	20240508	155000	8201840700	27300	27300	27300	27300	0
262	20240508	154900	8201840700	27300	27300	27300	27300	0
263	20240508	154800	8201840700	27300	27300	27300	27300	0
264	20240508	154700	8201840700	27300	27300	27300	27300	0
265	20240508	154600	8201840700	27300	27300	27300	27300	0
266	20240508	154500	8201840700	27300	27300	27300	27300	0
267	20240508	154400	8201840700	27300	27300	27300	27300	0
268	20240508	154300	8201840700	27300	27300	27300	27300	0
269	20240508	154200	8201840700	27300	27300	27300	27300	0
270	20240508	154100	8201840700	27300	27300	27300	27300	0
271	20240508	154000	8201840700	27300	27300	27300	27300	0
272	20240508	153900	8201840700	27300	27300	27300	27300	9496
273	20240508	153800	8201840700	27300	27300	27300	27300	0
274	20240508	153700	8201840700	27300	27300	27300	27300	0
275	20240508	153600	8201840700	27300	27300	27300	27300	0
276	20240508	153500	8201840700	27300	27300	27300	27300	0
277	20240508	153400	8201840700	27300	27300	27300	27300	0
278	20240508	153300	8201840700	27300	27300	27300	27300	0
279	20240508	153200	8201840700	27300	27300	27300	27300	0
280	20240508	153100	8201840700	27300	27300	27300	27300	0
281	20240508	153000	8201840700	27300	27300	27300	27300	9496
282	20240508	152900	7942599900	27200	27200	27200	27200	0
283	20240508	152800	7942599900	27200	27200	27200	27200	0
284	20240508	152700	7942599900	27200	27200	27200	27200	0
285	20240508	152600	7942599900	27200	27200	27200	27200	0
286	20240508	152500	7942599900	27200	27200	27200	27200	0
287	20240508	152400	7942599900	27200	27200	27200	27200	0
288	20240508	152300	7942599900	27200	27200	27200	27200	0
289	20240508	152200	7942599900	27200	27200	27200	27200	0
290	20240508	152100	7942599900	27200	27200	27200	27200	0
291	20240508	152000	7942599900	27200	27200	27200	27200	0
292	20240508	151900	7942599900	27200	27150	27200	27150	634
293	20240508	151800	7925356050	27200	27200	27200	27150	2809
294	20240508	151700	7848961050	27200	27150	27200	27150	807
295	20240508	151600	7827025800	27200	27200	27200	27200	415
296	20240508	151500	7815737800	27200	27150	27200	27150	2421
297	20240508	151400	7749896200	27150	27100	27200	27100	637
298	20240508	151300	7732590250	27200	27150	27200	27100	1630
299	20240508	151200	7688334250	27150	27100	27150	27100	370
300	20240508	151100	7678295100	27050	27100	27100	27050	727
301	20240508	151000	7658611200	27100	27050	27150	27050	611
302	20240508	150900	7642050150	27050	27100	27150	27050	361
303	20240508	150800	7632261550	27100	27050	27150	27050	1187
304	20240508	150700	7600110900	27050	27100	27150	27050	570
305	20240508	150600	7584669100	27100	27100	27100	27050	190
306	20240508	150500	7579521100	27100	27050	27100	27050	33
307	20240508	150400	7578627050	27050	27150	27150	27050	599
308	20240508	150300	7562409300	27050	27100	27150	27050	2013
309	20240508	150200	7507856950	27150	27150	27150	27100	193
310	20240508	150100	7502617250	27150	27150	27200	27100	841
311	20240508	150000	7479785200	27150	27200	27200	27100	295
312	20240508	145900	7471778950	27150	27100	27150	27100	593
313	20240508	145800	7455681700	27150	27150	27150	27100	339
314	20240508	145700	7446490350	27150	27200	27200	27150	602
315	20240508	145600	7430146000	27200	27200	27200	27150	134
316	20240508	145500	7426502200	27200	27200	27200	27150	87
317	20240508	145400	7424135900	27150	27150	27200	27150	87
318	20240508	145300	7421771050	27200	27200	27250	27150	556
319	20240508	145200	7406638750	27200	27150	27200	27150	1411
320	20240508	145100	7368273650	27150	27150	27200	27150	557
321	20240508	145000	7353150300	27150	27150	27150	27100	2347
322	20240508	144900	7289429750	27100	27150	27150	27100	151
323	20240508	144800	7285330650	27150	27150	27150	27100	164
324	20240508	144700	7280882550	27150	27100	27150	27100	272
325	20240508	144600	7273507200	27100	27150	27150	27100	272
326	20240508	144500	7266127950	27150	27100	27150	27100	308
327	20240508	144400	7257766350	27150	27150	27150	27100	179
328	20240508	144300	7252906950	27100	27100	27150	27100	263
329	20240508	144200	7245773700	27100	27100	27150	27100	172
330	20240508	144100	7241106150	27100	27100	27150	27100	1416
331	20240508	144000	7202727300	27100	27150	27150	27050	887
332	20240508	143900	7178691500	27050	27150	27150	27050	3805
333	20240508	143800	7075570800	27150	27150	27150	27100	105
334	20240508	143700	7072720150	27100	27150	27150	27100	40
335	20240508	143600	7071634600	27150	27100	27150	27100	147
336	20240508	143500	7067644650	27150	27150	27150	27100	564
337	20240508	143400	7052344700	27100	27100	27150	27100	426
338	20240508	143300	7040793200	27100	27100	27150	27100	95
339	20240508	143200	7038214550	27100	27150	27150	27100	357
340	20240508	143100	7028534950	27150	27150	27150	27100	330
341	20240508	143000	7019591000	27150	27150	27150	27100	196
342	20240508	142900	7014270200	27150	27150	27150	27100	117
343	20240508	142800	7011094100	27150	27150	27150	27150	29
344	20240508	142700	7010306750	27100	27100	27150	27100	222
345	20240508	142600	7004286350	27100	27100	27100	27050	2876
346	20240508	142500	6926347250	27050	27050	27050	27050	254
347	20240508	142400	6919476550	27050	27100	27100	27050	330
348	20240508	142300	6910545650	27100	27100	27100	27050	80
349	20240508	142200	6908377800	27050	27050	27100	27050	420
350	20240508	142100	6897014050	27050	27100	27100	27050	324
351	20240508	142000	6888244050	27100	27100	27100	27100	55
352	20240508	141900	6886753550	27100	27050	27100	27050	707
353	20240508	141800	6867624000	27100	27100	27100	27050	197
354	20240508	141700	6862285850	27100	27100	27150	27050	979
355	20240508	141600	6835755050	27150	27100	27150	27100	93
356	20240508	141500	6833230650	27100	27150	27150	27100	130
357	20240508	141400	6829702750	27150	27150	27150	27100	27
358	20240508	141300	6828970150	27150	27150	27150	27100	75
359	20240508	141200	6826933950	27150	27150	27150	27100	230
360	20240508	141100	6820695150	27150	27100	27150	27100	239
361	20240508	141000	6814217400	27150	27150	27150	27100	108
362	20240508	140900	6811286300	27150	27100	27150	27050	1101
363	20240508	140800	6781449600	27100	27100	27100	27100	857
364	20240508	140700	6758224900	27100	27050	27100	27050	886
365	20240508	140600	6734225550	27100	27050	27100	27050	515
366	20240508	140500	6720290650	27050	27100	27100	27050	233
367	20240508	140400	6713976850	27050	27050	27100	27050	594
368	20240508	140300	6697904950	27100	27100	27100	27050	615
369	20240508	140200	6681264050	27100	27050	27100	27000	213
370	20240508	140100	6675506900	27100	27100	27100	27100	69
371	20240508	140000	6673637000	27100	27100	27100	27050	36
372	20240508	135900	6672662400	27100	27050	27100	27050	684
373	20240508	135800	6654156900	27050	27050	27100	27050	2305
374	20240508	135700	6591795500	27050	27100	27100	27050	36
375	20240508	135600	6590821650	27100	27050	27100	27050	216
376	20240508	135500	6584975550	27050	27050	27100	27050	312
377	20240508	135400	6576523350	27050	27050	27100	27050	70
378	20240508	135300	6574629700	27050	27050	27100	27050	251
379	20240508	135200	6567836850	27100	27100	27100	27050	174
380	20240508	135100	6563126200	27050	27100	27100	27050	225
381	20240508	135000	6557029250	27100	27150	27150	27050	80
382	20240508	134900	6554858350	27150	27050	27150	27050	80
383	20240508	134800	6552687350	27050	27150	27150	27050	753
384	20240508	134700	6532280600	27100	27050	27150	27050	1654
385	20240508	134600	6487458500	27050	27100	27100	27050	369
386	20240508	134500	6477468700	27050	27100	27100	27050	793
387	20240508	134400	6456016950	27100	27050	27100	27050	178
388	20240508	134300	6451198700	27100	27100	27100	27050	427
389	20240508	134200	6439644800	27050	27100	27100	27050	428
390	20240508	134100	6428055900	27050	27100	27100	27050	143
391	20240508	134000	6424183600	27100	27150	27150	27100	1547
392	20240508	133900	6382248350	27150	27100	27150	27100	88
393	20240508	133800	6379860100	27150	27150	27200	27150	335
394	20240508	133700	6370764800	27100	27150	27150	27100	350
395	20240508	133600	6361279300	27150	27100	27150	27100	179
396	20240508	133500	6356420050	27100	27150	27150	27100	75
397	20240508	133400	6354384250	27150	27150	27150	27100	246
398	20240508	133300	6347710400	27100	27150	27200	27100	774
399	20240508	133200	6326696450	27150	27200	27200	27150	346
400	20240508	133100	6317299250	27150	27200	27200	27150	204
401	20240508	133000	6311760600	27200	27200	27200	27150	91
402	20240508	132900	6309286500	27200	27200	27200	27200	85
403	20240508	132800	6306974500	27150	27100	27200	27100	241
404	20240508	132700	6300437950	27100	27100	27150	27100	98
405	20240508	132600	6297778800	27100	27200	27200	27100	331
406	20240508	132500	6288790500	27150	27150	27150	27150	12
407	20240508	132400	6288464700	27150	27150	27200	27150	82
408	20240508	132300	6286234950	27150	27200	27200	27150	78
409	20240508	132200	6284113800	27200	27200	27200	27200	343
410	20240508	132100	6274784200	27250	27200	27250	27200	181
411	20240508	132000	6269857600	27200	27200	27200	27150	263
412	20240508	131900	6262704500	27200	27150	27200	27150	75
413	20240508	131800	6260664900	27150	27200	27250	27150	715
414	20240508	131700	6241188000	27200	27200	27200	27200	311
415	20240508	131600	6232728800	27200	27200	27250	27200	770
416	20240508	131500	6211784600	27200	27200	27200	27150	225
417	20240508	131400	6205670650	27200	27150	27200	27150	383
418	20240508	131300	6195271900	27150	27100	27150	27100	113
419	20240508	131200	6192206300	27100	27100	27150	27100	91
420	20240508	131100	6189736700	27150	27200	27200	27150	539
421	20240508	131000	6175102700	27200	27150	27200	27150	81
422	20240508	130900	6172900100	27150	27200	27200	27150	303
423	20240508	130800	6164670250	27150	27150	27200	27150	206
424	20240508	130700	6159077300	27150	27150	27150	27100	175
425	20240508	130600	6154326150	27050	27100	27150	27050	311
426	20240508	130500	6145894950	27100	27100	27100	27100	35
427	20240508	130400	6144946450	27150	27150	27150	27150	120
428	20240508	130300	6141688450	27100	27100	27100	27100	23
429	20240508	130200	6141065150	27100	27100	27100	27100	231
430	20240508	130100	6134805050	27050	27050	27150	27050	316
431	20240508	130000	6126248000	27050	27150	27150	27050	200
432	20240508	125900	6120825700	27150	27100	27150	27100	452
433	20240508	125800	6108573050	27100	27050	27100	27000	100
434	20240508	125700	6105864750	27050	27050	27050	27050	123
435	20240508	125600	6102537600	27000	27000	27100	27000	444
436	20240508	125500	6090535150	27000	27050	27050	27000	222
437	20240508	125400	6084530600	27050	27000	27050	27000	583
438	20240508	125300	6068774200	27050	27000	27100	27000	222
439	20240508	125200	6062771650	27000	27100	27100	27000	878
440	20240508	125100	6039027750	27100	27050	27100	27000	124
441	20240508	125000	6035672650	27100	27050	27100	27000	364
442	20240508	124900	6025832200	27050	27050	27100	27050	181
443	20240508	124800	6020932550	27050	27050	27100	27050	379
444	20240508	124700	6010680550	27050	27050	27100	27050	1727
445	20240508	124600	5963961700	27100	27150	27150	27100	1493
446	20240508	124500	5923498100	27150	27200	27200	27100	960
447	20240508	124400	5897434350	27200	27200	27200	27150	417
448	20240508	124300	5886096950	27200	27150	27200	27150	92
449	20240508	124200	5883595000	27200	27200	27200	27150	91
450	20240508	124100	5881120950	27200	27200	27200	27150	233
451	20240508	124000	5874783850	27200	27150	27250	27150	63
452	20240508	123900	5873071150	27250	27200	27250	27200	138
453	20240508	123800	5869314200	27250	27200	27250	27200	162
454	20240508	123700	5864900250	27200	27200	27200	27200	202
455	20240508	123600	5859405850	27200	27200	27200	27150	122
456	20240508	123500	5856088950	27250	27200	27250	27200	2163
457	20240508	123400	5797252000	27200	27250	27250	27200	835
458	20240508	123300	5774500800	27250	27250	27300	27250	618
459	20240508	123200	5757657000	27300	27300	27300	27300	67
460	20240508	123100	5755827900	27300	27300	27300	27250	114
461	20240508	123000	5752715950	27300	27300	27350	27300	142
462	20240508	122900	5748836050	27300	27300	27350	27300	49
463	20240508	122800	5747498300	27300	27350	27350	27250	78
464	20240508	122700	5745369300	27350	27300	27350	27250	18
465	20240508	122600	5744878350	27250	27300	27300	27250	80
466	20240508	122500	5742695000	27250	27300	27300	27250	63
467	20240508	122400	5740975300	27300	27300	27350	27300	255
468	20240508	122300	5734010450	27350	27300	27350	27300	31
469	20240508	122200	5733163150	27350	27350	27350	27300	273
470	20240508	122100	5725706850	27300	27350	27350	27300	284
471	20240508	122000	5717948850	27350	27350	27350	27350	0
472	20240508	121900	5717948850	27350	27300	27350	27300	80
473	20240508	121800	5715761450	27350	27300	27350	27300	44
474	20240508	121700	5714559700	27350	27250	27350	27250	316
475	20240508	121600	5705932950	27300	27200	27300	27200	119
476	20240508	121500	5702686850	27250	27250	27300	27250	317
477	20240508	121400	5694045150	27250	27300	27300	27250	12
478	20240508	121300	5693718000	27250	27250	27250	27200	262
479	20240508	121200	5686578600	27250	27300	27300	27250	78
480	20240508	121100	5684449800	27250	27300	27300	27200	20
481	20240508	121000	5683905650	27300	27200	27300	27200	153
482	20240508	120900	5679735050	27200	27300	27300	27200	189
483	20240508	120800	5674587550	27300	27200	27300	27200	36
484	20240508	120700	5673608250	27250	27250	27300	27250	350
485	20240508	120600	5664067400	27250	27300	27300	27250	92
486	20240508	120500	5661556850	27250	27300	27300	27200	30
487	20240508	120400	5660739350	27250	27300	27300	27250	225
488	20240508	120300	5654604750	27250	27300	27300	27250	599
489	20240508	120200	5638277800	27300	27350	27350	27300	248
490	20240508	120100	5631500450	27350	27300	27350	27250	48
491	20240508	120000	5630190500	27300	27350	27350	27300	29
492	20240508	115900	5629398750	27300	27300	27350	27300	231
493	20240508	115800	5623089100	27350	27350	27350	27300	99
494	20240508	115700	5620382950	27300	27300	27350	27300	32
495	20240508	115600	5619509300	27300	27300	27300	27300	347
496	20240508	115500	5610036200	27350	27300	27350	27300	263
497	20240508	115400	5602843200	27350	27300	27350	27300	30
498	20240508	115300	5602024000	27300	27300	27350	27300	108
499	20240508	115200	5599075400	27300	27300	27300	27300	52
500	20240508	115100	5597655800	27300	27250	27300	27250	129
501	20240508	115000	5594140200	27250	27300	27350	27250	369
502	20240508	114900	5584073300	27300	27350	27350	27300	186
503	20240508	114800	5578988400	27250	27250	27300	27250	230
504	20240508	114700	5572715850	27200	27250	27300	27200	831
505	20240508	114600	5550050100	27250	27250	27250	27250	160
506	20240508	114500	5545690100	27300	27300	27300	27250	235
507	20240508	114400	5539282850	27300	27300	27300	27250	150
508	20240508	114300	5535190300	27300	27300	27300	27300	7
509	20240508	114200	5534999200	27300	27350	27350	27300	157
510	20240508	114100	5530712750	27350	27300	27400	27300	126
511	20240508	114000	5527263700	27400	27350	27400	27300	1073
512	20240508	113900	5497933550	27300	27250	27300	27200	1121
513	20240508	113800	5467332350	27300	27300	27300	27250	256
514	20240508	113700	5460355950	27200	27250	27300	27200	181
515	20240508	113600	5455427600	27300	27200	27300	27200	119
516	20240508	113500	5452184750	27250	27250	27250	27200	318
517	20240508	113400	5443521650	27200	27250	27250	27200	216
518	20240508	113300	5437641450	27250	27300	27300	27200	223
519	20240508	113200	5431570100	27250	27250	27300	27200	190
520	20240508	113100	5426389300	27250	27200	27250	27200	280
521	20240508	113000	5418768750	27200	27200	27250	27150	620
522	20240508	112900	5401901350	27200	27200	27250	27200	85
523	20240508	112800	5399586000	27200	27250	27300	27200	468
524	20240508	112700	5386833000	27250	27300	27300	27200	172
525	20240508	112600	5382142900	27300	27250	27300	27250	459
526	20240508	112500	5369630500	27250	27250	27300	27200	409
527	20240508	112400	5358487950	27200	27200	27300	27200	40
528	20240508	112300	5357399300	27200	27150	27200	27150	385
529	20240508	112200	5346933400	27150	27150	27150	27100	371
530	20240508	112100	5336861200	27150	27150	27150	27100	333
531	20240508	112000	5327830750	27150	27200	27200	27150	62
532	20240508	111900	5326144950	27200	27150	27200	27150	66
533	20240508	111800	5324352700	27200	27200	27250	27200	284
534	20240508	111700	5316627400	27200	27250	27250	27200	213
535	20240508	111600	5310824300	27250	27250	27250	27200	114
536	20240508	111500	5307717900	27250	27250	27250	27200	524
537	20240508	111400	5293445000	27250	27250	27300	27200	186
538	20240508	111300	5288376950	27250	27250	27250	27200	121
539	20240508	111200	5285079750	27200	27250	27250	27200	870
540	20240508	111100	5261372350	27300	27300	27300	27300	75
541	20240508	111000	5259324850	27250	27150	27250	27150	2281
542	20240508	110900	5197237450	27150	27100	27150	27100	160
543	20240508	110800	5192901400	27100	27200	27200	27100	790
544	20240508	110700	5171487100	27100	27100	27150	27100	178
545	20240508	110600	5166663150	27150	27100	27150	27100	526
546	20240508	110500	5152387300	27100	27100	27150	27050	510
547	20240508	110400	5138566250	27150	27150	27150	27100	460
548	20240508	110300	5126077550	27100	27200	27200	27100	1505
549	20240508	110200	5085200050	27200	27100	27200	27100	1561
550	20240508	110100	5042774300	27100	27100	27100	27100	137
551	20240508	110000	5039061600	27100	27100	27150	27100	77
552	20240508	105900	5036972900	27100	27050	27150	27050	270
553	20240508	105800	5029660600	27050	27100	27150	27050	67
554	20240508	105700	5027846500	27050	27100	27100	27050	118
555	20240508	105600	5024649800	27100	27100	27100	27100	200
556	20240508	105500	5019229800	27100	27100	27200	27100	557
557	20240508	105400	5004090750	27100	27100	27150	27100	298
558	20240508	105300	4996014650	27100	27200	27200	27100	50
559	20240508	105200	4994656300	27200	27150	27200	27100	256
560	20240508	105100	4987705000	27150	27150	27150	27100	207
561	20240508	105000	4982095150	27050	27100	27150	27050	1627
562	20240508	104900	4937996050	27100	27050	27100	27050	53
563	20240508	104800	4936562250	27050	27050	27050	27050	723
564	20240508	104700	4917005100	26950	26950	27000	26950	697
565	20240508	104600	4898200500	26950	26950	26950	26950	783
566	20240508	104500	4877098650	26950	26950	26950	26950	1108
567	20240508	104400	4847238050	26950	27000	27000	26950	1444
568	20240508	104300	4808250150	27000	27050	27050	27000	197
569	20240508	104200	4802924000	27050	27100	27100	27000	2522
570	20240508	104100	4734701850	27100	27100	27100	27100	8
571	20240508	104000	4734485050	27100	27100	27100	27050	40
572	20240508	103900	4733401650	27100	27050	27100	27050	64
573	20240508	103800	4731669700	27050	27050	27100	27050	130
574	20240508	103700	4728153150	27050	27050	27100	27050	93
575	20240508	103600	4725633700	27050	27050	27050	27050	32
576	20240508	103500	4724768100	27050	27100	27100	27050	62
577	20240508	103400	4723088400	27100	27100	27150	27100	643
578	20240508	103300	4705663050	27100	27200	27200	27100	961
579	20240508	103200	4679572300	27200	27150	27200	27150	113
580	20240508	103100	4676501450	27150	27150	27200	27150	1252
581	20240508	103000	4642508950	27100	27100	27100	27100	324
582	20240508	102900	4633728550	27100	27100	27150	27100	1489
583	20240508	102800	4593360650	27100	27150	27150	27100	249
584	20240508	102700	4586612700	27150	27150	27150	27100	350
585	20240508	102600	4577110850	27100	27150	27150	27100	254
586	20240508	102500	4570215250	27150	27150	27150	27100	745
587	20240508	102400	4550021900	27150	27150	27150	27100	1700
588	20240508	102300	4503867450	27200	27150	27200	27150	591
589	20240508	102200	4487821700	27150	27100	27150	27100	710
590	20240508	102100	4468552550	27100	27100	27150	27100	334
591	20240508	102000	4459501050	27100	27100	27150	27100	247
592	20240508	101900	4452802050	27150	27100	27150	27100	302
593	20240508	101800	4444606500	27150	27050	27200	27000	674
594	20240508	101700	4426295200	27000	27100	27100	27000	620
595	20240508	101600	4409511700	27000	27000	27100	27000	678
596	20240508	101500	4391168100	26950	27000	27000	26900	1044
597	20240508	101400	4362996250	26950	26900	27000	26900	1010
598	20240508	101300	4335750650	26900	26950	26950	26900	622
599	20240508	101200	4319011200	26950	26950	26950	26950	516
600	20240508	101100	4305105000	26950	26950	27000	26950	43
601	20240508	101000	4303945700	26950	26950	27000	26950	397
602	20240508	100900	4293246500	26950	27050	27050	26950	254
603	20240508	100800	4286400450	27050	26950	27050	26950	2154
604	20240508	100700	4228292300	26950	27000	27050	26950	1641
605	20240508	100600	4184057150	27000	27050	27050	27000	560
606	20240508	100500	4168937050	27050	27000	27050	27000	297
607	20240508	100400	4160917350	27050	27050	27050	27000	107
608	20240508	100300	4158027400	27000	27100	27100	27000	2455
609	20240508	100200	4091624700	27100	27100	27200	27050	1774
610	20240508	100100	4043411300	27100	27150	27200	27100	247
611	20240508	100000	4036705600	27100	27100	27100	27100	115
612	20240508	095900	4033589100	27100	27050	27150	27050	2387
613	20240508	095800	3969017350	27050	27050	27050	27000	1107
614	20240508	095700	3939098450	27050	27050	27050	27000	1295
615	20240508	095600	3904110850	27000	27000	27050	27000	503
616	20240508	095500	3890526650	27000	27000	27050	26950	1132
617	20240508	095400	3859961500	26950	27000	27050	26950	733
618	20240508	095300	3840177000	27000	27050	27050	26950	3192
619	20240508	095200	3754035400	27050	27050	27100	27000	777
620	20240508	095100	3733021800	27050	27100	27100	27050	554
621	20240508	095000	3718020250	27100	27150	27150	27050	2576
622	20240508	094900	3648231150	27150	26950	27150	26950	4531
623	20240508	094800	3525657000	26950	27000	27000	26900	2457
624	20240508	094700	3459497550	26950	27000	27000	26900	1857
625	20240508	094600	3409442850	27000	26900	27000	26850	11864
626	20240508	094500	3089913400	26900	26950	27000	26850	14086
627	20240508	094400	2710378200	26900	27050	27050	26900	5195
628	20240508	094300	2570226400	27000	27050	27050	27000	4680
629	20240508	094200	2443817700	27050	27100	27150	27050	2890
630	20240508	094100	2365601250	27150	27050	27150	27050	2301
631	20240508	094000	2303285000	27100	27150	27150	27050	3152
632	20240508	093900	2217944000	27200	27200	27250	27100	9904
633	20240508	093800	1948740050	27250	27250	27250	27200	1859
634	20240508	093700	1898165600	27250	27200	27300	27200	1315
635	20240508	093600	1862379250	27250	27200	27300	27200	622
636	20240508	093500	1845432550	27200	27300	27350	27200	9292
637	20240508	093400	1592125700	27350	27300	27350	27300	634
638	20240508	093300	1574817400	27300	27300	27350	27300	1511
639	20240508	093200	1533566950	27300	27300	27400	27250	997
640	20240508	093100	1506366000	27300	27300	27350	27300	3449
641	20240508	093000	1412076350	27300	27350	27400	27300	1623
642	20240508	092900	1367748400	27300	27400	27400	27300	2547
643	20240508	092800	1298130500	27400	27400	27400	27400	782
644	20240508	092700	1276703700	27450	27400	27450	27400	758
645	20240508	092600	1255933900	27450	27450	27450	27450	169
646	20240508	092500	1251294850	27450	27500	27500	27400	223
647	20240508	092400	1245174650	27400	27550	27550	27400	1989
648	20240508	092300	1190533700	27500	27450	27500	27450	778
649	20240508	092200	1169160150	27450	27550	27550	27450	2933
650	20240508	092100	1088506900	27550	27600	27600	27500	1459
651	20240508	092000	1048291850	27600	27600	27650	27600	102
652	20240508	091900	1045475600	27600	27650	27700	27600	691
653	20240508	091800	1026388550	27650	27700	27700	27650	100
654	20240508	091700	1023620600	27700	27750	27750	27700	523
655	20240508	091600	1009132050	27750	27800	27800	27700	329
656	20240508	091500	999999450	27850	27900	27900	27800	788
657	20240508	091400	978060200	27900	27900	28000	27900	2970
658	20240508	091300	895081200	27950	27750	27950	27750	1787
659	20240508	091200	845293700	27750	27700	27750	27650	1463
660	20240508	091100	804766850	27700	27750	27750	27700	252
661	20240508	091000	797782900	27750	27750	27750	27700	495
662	20240508	090900	784064550	27750	27800	27800	27700	2219
663	20240508	090800	722444750	27800	27900	27950	27800	1936
664	20240508	090700	668459450	27900	27600	27900	27600	5046
665	20240508	090600	528257250	27600	27500	27600	27500	283
666	20240508	090500	520467550	27500	27450	27550	27450	209
667	20240508	090400	514713550	27450	27350	27550	27350	1306
668	20240508	090300	478913300	27350	27550	27550	27350	6381
669	20240508	090200	303936100	27550	27700	27700	27550	636
670	20240508	090100	286391200	27550	27450	27550	27450	604
671	20240508	090000	269792050	27450	27650	27800	27400	9540