KissMeData/089860/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	195700	514225600	27050	27050	27050	27050	1307
3	20240508	195600	514225600	27050	27050	27050	27050	0
4	20240508	195500	514225600	27050	27050	27050	27050	0
5	20240508	195400	514225600	27050	27050	27050	27050	0
6	20240508	195300	514225600	27050	27050	27050	27050	0
7	20240508	195200	514225600	27050	27050	27050	27050	0
8	20240508	195100	514225600	27050	27050	27050	27050	0
9	20240508	195000	514225600	27050	27050	27050	27050	0
10	20240508	194900	514225600	27050	27050	27050	27050	0
11	20240508	194800	514225600	27050	27050	27050	27050	0
12	20240508	194700	514225600	27050	27050	27050	27050	0
13	20240508	194600	514225600	27050	27050	27050	27050	0
14	20240508	194500	514225600	27050	27050	27050	27050	0
15	20240508	194400	514225600	27050	27050	27050	27050	0
16	20240508	194300	514225600	27050	27050	27050	27050	0
17	20240508	194200	514225600	27050	27050	27050	27050	0
18	20240508	194100	514225600	27050	27050	27050	27050	0
19	20240508	194000	514225600	27050	27050	27050	27050	0
20	20240508	193900	514225600	27050	27050	27050	27050	0
21	20240508	193800	514225600	27050	27050	27050	27050	0
22	20240508	193700	514225600	27050	27050	27050	27050	0
23	20240508	193600	514225600	27050	27050	27050	27050	0
24	20240508	193500	514225600	27050	27050	27050	27050	0
25	20240508	193400	514225600	27050	27050	27050	27050	0
26	20240508	193300	514225600	27050	27050	27050	27050	0
27	20240508	193200	514225600	27050	27050	27050	27050	0
28	20240508	193100	514225600	27050	27050	27050	27050	0
29	20240508	193000	514225600	27050	27050	27050	27050	0
30	20240508	192900	514225600	27050	27050	27050	27050	0
31	20240508	192800	514225600	27050	27050	27050	27050	0
32	20240508	192700	514225600	27050	27050	27050	27050	1307
33	20240508	192600	514225600	27050	27050	27050	27050	0
34	20240508	192500	514225600	27050	27050	27050	27050	0
35	20240508	192400	514225600	27050	27050	27050	27050	0
36	20240508	192300	514225600	27050	27050	27050	27050	0
37	20240508	192200	514225600	27050	27050	27050	27050	0
38	20240508	192100	514225600	27050	27050	27050	27050	0
39	20240508	192000	514225600	27050	27050	27050	27050	0
40	20240508	191900	514225600	27050	27050	27050	27050	0
41	20240508	191800	514225600	27050	27050	27050	27050	0
42	20240508	191700	514225600	27050	27050	27050	27050	0
43	20240508	191600	514225600	27050	27050	27050	27050	0
44	20240508	191500	514225600	27050	27050	27050	27050	0
45	20240508	191400	514225600	27050	27050	27050	27050	0
46	20240508	191300	514225600	27050	27050	27050	27050	0
47	20240508	191200	514225600	27050	27050	27050	27050	0
48	20240508	191100	514225600	27050	27050	27050	27050	0
49	20240508	191000	514225600	27050	27050	27050	27050	0
50	20240508	190900	514225600	27050	27050	27050	27050	0
51	20240508	190800	514225600	27050	27050	27050	27050	0
52	20240508	190700	514225600	27050	27050	27050	27050	0
53	20240508	190600	514225600	27050	27050	27050	27050	0
54	20240508	190500	514225600	27050	27050	27050	27050	0
55	20240508	190400	514225600	27050	27050	27050	27050	0
56	20240508	190300	514225600	27050	27050	27050	27050	0
57	20240508	190200	514225600	27050	27050	27050	27050	0
58	20240508	190100	514225600	27050	27050	27050	27050	0
59	20240508	190000	514225600	27050	27050	27050	27050	0
60	20240508	185900	514225600	27050	27050	27050	27050	0
61	20240508	185800	514225600	27050	27050	27050	27050	0
62	20240508	185700	514225600	27050	27050	27050	27050	1307
63	20240508	185600	514225600	27050	27050	27050	27050	0
64	20240508	185500	514225600	27050	27050	27050	27050	0
65	20240508	185400	514225600	27050	27050	27050	27050	0
66	20240508	185300	514225600	27050	27050	27050	27050	0
67	20240508	185200	514225600	27050	27050	27050	27050	0
68	20240508	185100	514225600	27050	27050	27050	27050	0
69	20240508	185000	514225600	27050	27050	27050	27050	0
70	20240508	184900	514225600	27050	27050	27050	27050	0
71	20240508	184800	514225600	27050	27050	27050	27050	0
72	20240508	184700	514225600	27050	27050	27050	27050	0
73	20240508	184600	514225600	27050	27050	27050	27050	0
74	20240508	184500	514225600	27050	27050	27050	27050	0
75	20240508	184400	514225600	27050	27050	27050	27050	0
76	20240508	184300	514225600	27050	27050	27050	27050	0
77	20240508	184200	514225600	27050	27050	27050	27050	0
78	20240508	184100	514225600	27050	27050	27050	27050	0
79	20240508	184000	514225600	27050	27050	27050	27050	0
80	20240508	183900	514225600	27050	27050	27050	27050	0
81	20240508	183800	514225600	27050	27050	27050	27050	0
82	20240508	183700	514225600	27050	27050	27050	27050	0
83	20240508	183600	514225600	27050	27050	27050	27050	0
84	20240508	183500	514225600	27050	27050	27050	27050	0
85	20240508	183400	514225600	27050	27050	27050	27050	0
86	20240508	183300	514225600	27050	27050	27050	27050	0
87	20240508	183200	514225600	27050	27050	27050	27050	0
88	20240508	183100	514225600	27050	27050	27050	27050	0
89	20240508	183000	514225600	27050	27050	27050	27050	0
90	20240508	182900	514225600	27050	27050	27050	27050	0
91	20240508	182800	514225600	27050	27050	27050	27050	0
92	20240508	182700	514225600	27050	27050	27050	27050	1307
93	20240508	182600	514225600	27050	27050	27050	27050	0
94	20240508	182500	514225600	27050	27050	27050	27050	0
95	20240508	182400	514225600	27050	27050	27050	27050	0
96	20240508	182300	514225600	27050	27050	27050	27050	0
97	20240508	182200	514225600	27050	27050	27050	27050	0
98	20240508	182100	514225600	27050	27050	27050	27050	0
99	20240508	182000	514225600	27050	27050	27050	27050	0
100	20240508	181900	514225600	27050	27050	27050	27050	0
101	20240508	181800	514225600	27050	27050	27050	27050	0
102	20240508	181700	514225600	27050	27050	27050	27050	0
103	20240508	181600	514225600	27050	27050	27050	27050	0
104	20240508	181500	514225600	27050	27050	27050	27050	0
105	20240508	181400	514225600	27050	27050	27050	27050	0
106	20240508	181300	514225600	27050	27050	27050	27050	0
107	20240508	181200	514225600	27050	27050	27050	27050	0
108	20240508	181100	514225600	27050	27050	27050	27050	0
109	20240508	181000	514225600	27050	27050	27050	27050	0
110	20240508	180900	514225600	27050	27050	27050	27050	0
111	20240508	180800	514225600	27050	27050	27050	27050	0
112	20240508	180700	514225600	27050	27050	27050	27050	0
113	20240508	180600	514225600	27050	27050	27050	27050	0
114	20240508	180500	514225600	27050	27050	27050	27050	0
115	20240508	180400	514225600	27050	27050	27050	27050	0
116	20240508	180300	514225600	27050	27050	27050	27050	0
117	20240508	180200	514225600	27050	27050	27050	27050	0
118	20240508	180100	514225600	27050	27050	27050	27050	0
119	20240508	180000	514225600	27050	27050	27050	27050	0
120	20240508	175900	514225600	27050	27050	27050	27050	0
121	20240508	175800	514225600	27050	27050	27050	27050	0
122	20240508	175700	514225600	27050	27050	27050	27050	1307
123	20240508	175600	514225600	27050	27050	27050	27050	0
124	20240508	175500	514225600	27050	27050	27050	27050	0
125	20240508	175400	514225600	27050	27050	27050	27050	0
126	20240508	175300	514225600	27050	27050	27050	27050	0
127	20240508	175200	514225600	27050	27050	27050	27050	0
128	20240508	175100	514225600	27050	27050	27050	27050	0
129	20240508	175000	514225600	27050	27050	27050	27050	0
130	20240508	174900	514225600	27050	27050	27050	27050	0
131	20240508	174800	514225600	27050	27050	27050	27050	0
132	20240508	174700	514225600	27050	27050	27050	27050	0
133	20240508	174600	514225600	27050	27050	27050	27050	0
134	20240508	174500	514225600	27050	27050	27050	27050	0
135	20240508	174400	514225600	27050	27050	27050	27050	0
136	20240508	174300	514225600	27050	27050	27050	27050	0
137	20240508	174200	514225600	27050	27050	27050	27050	0
138	20240508	174100	514225600	27050	27050	27050	27050	0
139	20240508	174000	514225600	27050	27050	27050	27050	0
140	20240508	173900	514225600	27050	27050	27050	27050	0
141	20240508	173800	514225600	27050	27050	27050	27050	0
142	20240508	173700	514225600	27050	27050	27050	27050	0
143	20240508	173600	514225600	27050	27050	27050	27050	0
144	20240508	173500	514225600	27050	27050	27050	27050	0
145	20240508	173400	514225600	27050	27050	27050	27050	0
146	20240508	173300	514225600	27050	27050	27050	27050	0
147	20240508	173200	514225600	27050	27050	27050	27050	0
148	20240508	173100	514225600	27050	27050	27050	27050	0
149	20240508	173000	514225600	27050	27050	27050	27050	0
150	20240508	172900	514225600	27050	27050	27050	27050	0
151	20240508	172800	514225600	27050	27050	27050	27050	0
152	20240508	172700	514225600	27050	27050	27050	27050	1307
153	20240508	172600	514225600	27050	27050	27050	27050	0
154	20240508	172500	514225600	27050	27050	27050	27050	0
155	20240508	172400	514225600	27050	27050	27050	27050	0
156	20240508	172300	514225600	27050	27050	27050	27050	0
157	20240508	172200	514225600	27050	27050	27050	27050	0
158	20240508	172100	514225600	27050	27050	27050	27050	0
159	20240508	172000	514225600	27050	27050	27050	27050	0
160	20240508	171900	514225600	27050	27050	27050	27050	0
161	20240508	171800	514225600	27050	27050	27050	27050	0
162	20240508	171700	514225600	27050	27050	27050	27050	0
163	20240508	171600	514225600	27050	27050	27050	27050	0
164	20240508	171500	514225600	27050	27050	27050	27050	0
165	20240508	171400	514225600	27050	27050	27050	27050	0
166	20240508	171300	514225600	27050	27050	27050	27050	0
167	20240508	171200	514225600	27050	27050	27050	27050	0
168	20240508	171100	514225600	27050	27050	27050	27050	0
169	20240508	171000	514225600	27050	27050	27050	27050	0
170	20240508	170900	514225600	27050	27050	27050	27050	0
171	20240508	170800	514225600	27050	27050	27050	27050	0
172	20240508	170700	514225600	27050	27050	27050	27050	0
173	20240508	170600	514225600	27050	27050	27050	27050	0
174	20240508	170500	514225600	27050	27050	27050	27050	0
175	20240508	170400	514225600	27050	27050	27050	27050	0
176	20240508	170300	514225600	27050	27050	27050	27050	0
177	20240508	170200	514225600	27050	27050	27050	27050	0
178	20240508	170100	514225600	27050	27050	27050	27050	0
179	20240508	170000	514225600	27050	27050	27050	27050	0
180	20240508	165900	514225600	27050	27050	27050	27050	0
181	20240508	165800	514225600	27050	27050	27050	27050	0
182	20240508	165700	514225600	27050	27050	27050	27050	1307
183	20240508	165600	514225600	27050	27050	27050	27050	0
184	20240508	165500	514225600	27050	27050	27050	27050	0
185	20240508	165400	514225600	27050	27050	27050	27050	0
186	20240508	165300	514225600	27050	27050	27050	27050	0
187	20240508	165200	514225600	27050	27050	27050	27050	0
188	20240508	165100	514225600	27050	27050	27050	27050	0
189	20240508	165000	514225600	27050	27050	27050	27050	0
190	20240508	164900	514225600	27050	27050	27050	27050	0
191	20240508	164800	514225600	27050	27050	27050	27050	0
192	20240508	164700	514225600	27050	27050	27050	27050	0
193	20240508	164600	514225600	27050	27050	27050	27050	0
194	20240508	164500	514225600	27050	27050	27050	27050	0
195	20240508	164400	514225600	27050	27050	27050	27050	0
196	20240508	164300	514225600	27050	27050	27050	27050	0
197	20240508	164200	514225600	27050	27050	27050	27050	0
198	20240508	164100	514225600	27050	27050	27050	27050	0
199	20240508	164000	514225600	27050	27050	27050	27050	0
200	20240508	163900	514225600	27050	27050	27050	27050	0
201	20240508	163800	514225600	27050	27050	27050	27050	0
202	20240508	163700	514225600	27050	27050	27050	27050	0
203	20240508	163600	514225600	27050	27050	27050	27050	0
204	20240508	163500	514225600	27050	27050	27050	27050	0
205	20240508	163400	514225600	27050	27050	27050	27050	0
206	20240508	163300	514225600	27050	27050	27050	27050	0
207	20240508	163200	514225600	27050	27050	27050	27050	0
208	20240508	163100	514225600	27050	27050	27050	27050	0
209	20240508	163000	514225600	27050	27050	27050	27050	0
210	20240508	162900	514225600	27050	27050	27050	27050	0
211	20240508	162800	514225600	27050	27050	27050	27050	0
212	20240508	162700	514225600	27050	27050	27050	27050	1307
213	20240508	162600	514225600	27050	27050	27050	27050	0
214	20240508	162500	514225600	27050	27050	27050	27050	0
215	20240508	162400	514225600	27050	27050	27050	27050	0
216	20240508	162300	514225600	27050	27050	27050	27050	0
217	20240508	162200	514225600	27050	27050	27050	27050	0
218	20240508	162100	514225600	27050	27050	27050	27050	0
219	20240508	162000	514225600	27050	27050	27050	27050	0
220	20240508	161900	514225600	27050	27050	27050	27050	0
221	20240508	161800	514225600	27050	27050	27050	27050	0
222	20240508	161700	514225600	27050	27050	27050	27050	0
223	20240508	161600	514225600	27050	27050	27050	27050	0
224	20240508	161500	514225600	27050	27050	27050	27050	0
225	20240508	161400	514225600	27050	27050	27050	27050	0
226	20240508	161300	514225600	27050	27050	27050	27050	0
227	20240508	161200	514225600	27050	27050	27050	27050	0
228	20240508	161100	514225600	27050	27050	27050	27050	0
229	20240508	161000	514225600	27050	27050	27050	27050	0
230	20240508	160900	514225600	27050	27050	27050	27050	0
231	20240508	160800	514225600	27050	27050	27050	27050	0
232	20240508	160700	514225600	27050	27050	27050	27050	0
233	20240508	160600	514225600	27050	27050	27050	27050	0
234	20240508	160500	514225600	27050	27050	27050	27050	0
235	20240508	160400	514225600	27050	27050	27050	27050	0
236	20240508	160300	514225600	27050	27050	27050	27050	0
237	20240508	160200	514225600	27050	27050	27050	27050	0
238	20240508	160100	514225600	27050	27050	27050	27050	0
239	20240508	160000	514225600	27050	27050	27050	27050	0
240	20240508	155900	514225600	27050	27050	27050	27050	0
241	20240508	155800	514225600	27050	27050	27050	27050	0
242	20240508	155700	514225600	27050	27050	27050	27050	1307
243	20240508	155600	514225600	27050	27050	27050	27050	0
244	20240508	155500	514225600	27050	27050	27050	27050	0
245	20240508	155400	514225600	27050	27050	27050	27050	0
246	20240508	155300	514225600	27050	27050	27050	27050	0
247	20240508	155200	514225600	27050	27050	27050	27050	0
248	20240508	155100	514225600	27050	27050	27050	27050	0
249	20240508	155000	514225600	27050	27050	27050	27050	0
250	20240508	154900	514225600	27050	27050	27050	27050	0
251	20240508	154800	514225600	27050	27050	27050	27050	0
252	20240508	154700	514225600	27050	27050	27050	27050	0
253	20240508	154600	514225600	27050	27050	27050	27050	0
254	20240508	154500	514225600	27050	27050	27050	27050	0
255	20240508	154400	514225600	27050	27050	27050	27050	0
256	20240508	154300	514225600	27050	27050	27050	27050	0
257	20240508	154200	514225600	27050	27050	27050	27050	0
258	20240508	154100	514225600	27050	27050	27050	27050	0
259	20240508	154000	514225600	27050	27050	27050	27050	0
260	20240508	153900	514225600	27050	27050	27050	27050	0
261	20240508	153800	514225600	27050	27050	27050	27050	0
262	20240508	153700	514225600	27050	27050	27050	27050	0
263	20240508	153600	514225600	27050	27050	27050	27050	0
264	20240508	153500	514225600	27050	27050	27050	27050	0
265	20240508	153400	514225600	27050	27050	27050	27050	0
266	20240508	153300	514225600	27050	27050	27050	27050	0
267	20240508	153200	514225600	27050	27050	27050	27050	0
268	20240508	153100	514225600	27050	27050	27050	27050	0
269	20240508	153000	514225600	27050	27050	27050	27050	1307
270	20240508	152900	478871250	27000	27000	27000	27000	0
271	20240508	152800	478871250	27000	27000	27000	27000	0
272	20240508	152700	478871250	27000	27000	27000	27000	0
273	20240508	152600	478871250	27000	27000	27000	27000	0
274	20240508	152500	478871250	27000	27000	27000	27000	0
275	20240508	152400	478871250	27000	27000	27000	27000	0
276	20240508	152300	478871250	27000	27000	27000	27000	0
277	20240508	152200	478871250	27000	27000	27000	27000	0
278	20240508	152100	478871250	27000	27000	27000	27000	0
279	20240508	152000	478871250	27000	27000	27000	27000	0
280	20240508	151900	478871250	27000	27000	27050	27000	173
281	20240508	151800	474198350	27000	27000	27000	27000	55
282	20240508	151700	472713350	27000	27000	27050	27000	161
283	20240508	151600	468366150	27000	27000	27050	27000	37
284	20240508	151500	467366800	27000	27000	27050	27000	71
285	20240508	151400	465448800	27000	27050	27050	27000	67
286	20240508	151300	463639600	27000	27000	27050	27000	89
287	20240508	151200	461236250	27000	27000	27050	27000	38
288	20240508	151100	460210050	27000	27000	27000	27000	37
289	20240508	151000	459211050	27000	27000	27050	27000	116
290	20240508	150900	456078850	27000	27000	27000	27000	30
291	20240508	150800	455268850	27000	27000	27050	27000	32
292	20240508	150700	454404450	27000	27050	27050	27000	36
293	20240508	150600	453432250	27000	27000	27000	27000	54
294	20240508	150500	451974250	27000	27000	27050	27000	38
295	20240508	150400	450947500	27000	27000	27050	27000	27
296	20240508	150300	450218450	27000	27050	27050	27000	45
297	20240508	150200	449003100	27050	27000	27050	27000	53
298	20240508	150100	447571600	27000	27000	27050	27000	83
299	20240508	150000	445330350	27000	27000	27050	27000	41
300	20240508	145900	444222750	27000	27000	27000	27000	36
301	20240508	145800	443250750	27000	27000	27050	27000	39
302	20240508	145700	442197200	27000	27000	27000	27000	3
303	20240508	145600	442116200	27050	27000	27050	27000	24
304	20240508	145500	441467950	27000	27000	27000	27000	4
305	20240508	145400	441359950	27000	27000	27050	27000	23
306	20240508	145300	440738450	27050	27050	27050	27000	24
307	20240508	145200	440090050	27000	27000	27050	27000	11
308	20240508	145100	439793000	27050	27000	27050	27000	36
309	20240508	145000	438820100	27000	27000	27000	27000	79
310	20240508	144900	436687100	27000	27000	27050	27000	21
311	20240508	144800	436119900	27000	27000	27050	27000	76
312	20240508	144700	434067650	27050	27050	27050	27000	9
313	20240508	144600	433824250	27050	27050	27050	27000	11
314	20240508	144500	433526800	27000	27000	27000	27000	14
315	20240508	144400	433148800	27000	26950	27050	26950	417
316	20240508	144300	421889600	27000	27000	27000	27000	6
317	20240508	144200	421727600	26950	27000	27000	26950	51
318	20240508	144100	420352000	26950	26950	27000	26950	63
319	20240508	144000	418651250	26950	27000	27000	26950	9
320	20240508	143900	418408400	27000	27050	27050	27000	4
321	20240508	143800	418300300	27050	26950	27050	26950	11
322	20240508	143700	418003250	27000	26950	27050	26950	276
323	20240508	143600	410551550	26950	26950	26950	26950	8
324	20240508	143500	410335950	26950	26950	27000	26950	27
325	20240508	143400	409608000	26950	26950	26950	26950	21
326	20240508	143300	409042050	26950	26950	27000	26950	18
327	20240508	143200	408556450	26950	27000	27000	26950	23
328	20240508	143100	407936400	26950	26950	27000	26950	12
329	20240508	143000	407612750	26950	26950	27000	26950	17
330	20240508	142900	407154400	26950	26950	27000	26950	24
331	20240508	142800	406507500	26950	26950	27000	26950	15
332	20240508	142700	406103000	26950	26950	26950	26950	17
333	20240508	142600	405644850	27000	26950	27000	26950	35
334	20240508	142500	404700750	26950	26950	26950	26950	6
335	20240508	142400	404539050	27000	26950	27000	26950	27
336	20240508	142300	403811050	26950	26950	27000	26950	15
337	20240508	142200	403406600	26950	26950	26950	26950	6
338	20240508	142100	403244900	26950	26950	27000	26950	19
339	20240508	142000	402732600	26950	26950	26950	26950	3
340	20240508	141900	402651750	26950	26950	27000	26950	26
341	20240508	141800	401950850	26950	27000	27000	26950	25
342	20240508	141700	401276300	26950	26950	26950	26950	6
343	20240508	141600	401114600	26950	27000	27000	26950	18
344	20240508	141500	400629250	26950	26950	26950	26950	11
345	20240508	141400	400332800	26950	26950	27000	26950	42
346	20240508	141300	399200700	26950	26950	26950	26950	60
347	20240508	141200	397583700	27000	26950	27000	26950	43
348	20240508	141100	396424450	26950	26950	27000	26950	25
349	20240508	141000	395750500	26950	27000	27000	26950	137
350	20240508	140900	392052600	26950	26950	27000	26950	15
351	20240508	140800	391648150	26950	26950	27000	26950	30
352	20240508	140700	390839600	26950	26950	27000	26950	19
353	20240508	140600	390327300	27000	27000	27000	27000	69
354	20240508	140500	388464300	27050	27000	27050	27000	19
355	20240508	140400	387951150	27050	27050	27050	27000	22
356	20240508	140300	387356800	27000	27000	27050	27000	23
357	20240508	140200	386735750	27000	27000	27050	27000	9
358	20240508	140100	386492550	27000	27000	27000	27000	20
359	20240508	140000	385952550	27000	26950	27000	26950	13
360	20240508	135900	385601800	26950	27000	27000	26950	5
361	20240508	135800	385466850	27000	27000	27000	26950	29
362	20240508	135700	384685100	26950	26950	27000	26950	13
363	20240508	135600	384334550	26950	26950	27000	26950	37
364	20240508	135500	383336150	26950	26950	27000	26950	21
365	20240508	135400	382770000	26950	26950	27000	26950	10
366	20240508	135300	382500400	27050	27000	27050	26950	273
367	20240508	135200	375131000	27000	27000	27000	27000	5
368	20240508	135100	374996000	27050	27000	27050	27000	17
369	20240508	135000	374536800	27000	27000	27000	27000	13
370	20240508	134900	374185800	27000	27000	27000	27000	14
371	20240508	134800	373807800	27000	27000	27000	27000	11
372	20240508	134700	373510800	27000	27000	27050	27000	22
373	20240508	134600	372916550	27000	27000	27000	27000	12
374	20240508	134500	372592550	27000	27000	27000	27000	150
375	20240508	134400	368542550	27000	27000	27000	27000	11
376	20240508	134300	368245550	27000	27000	27000	27000	9
377	20240508	134200	368002550	27000	27000	27050	27000	20
378	20240508	134100	367462450	27000	27000	27000	27000	4
379	20240508	134000	367354450	27000	27000	27000	27000	25
380	20240508	133900	366679450	27000	27000	27000	27000	30
381	20240508	133800	365869450	27000	27000	27000	27000	3
382	20240508	133700	365788450	27000	27000	27000	27000	29
383	20240508	133600	365005450	27000	27000	27000	27000	40
384	20240508	133500	363925450	27000	26950	27000	26950	14
385	20240508	133400	363547800	26950	26950	26950	26950	16
386	20240508	133300	363116600	26950	26950	26950	26950	6
387	20240508	133200	362954900	26950	26950	27050	26950	81
388	20240508	133100	360768900	26950	27000	27000	26950	155
389	20240508	133000	356585300	27000	26950	27000	26950	13
390	20240508	132900	356234650	26950	27000	27000	26950	210
391	20240508	132800	350567950	27000	27000	27000	27000	6
392	20240508	132700	350405950	27000	27000	27000	27000	5
393	20240508	132600	350270950	27000	27000	27050	27000	18
394	20240508	132500	349784900	27000	27050	27050	27000	464
395	20240508	132400	337238300	27000	26950	27000	26950	47
396	20240508	132300	335970000	26950	26950	27000	26950	12
397	20240508	132200	335646400	26950	26950	27000	26950	16
398	20240508	132100	335215100	27000	27000	27000	26950	93
399	20240508	132000	332704250	27000	27000	27000	27000	0
400	20240508	131900	332704250	27000	26950	27000	26950	17
401	20240508	131800	332245350	27000	27000	27000	27000	8
402	20240508	131700	332029350	26950	26950	26950	26950	0
403	20240508	131600	332029350	26950	27000	27000	26950	12
404	20240508	131500	331705450	27000	26950	27000	26950	539
405	20240508	131400	317152950	26950	26900	27000	26900	108
406	20240508	131300	314238050	26950	26900	26950	26900	20
407	20240508	131200	313699150	26900	26900	26900	26900	6
408	20240508	131100	313537750	26900	26950	26950	26900	336
409	20240508	131000	304485300	26950	26950	26950	26950	5
410	20240508	130900	304350550	26950	26950	26950	26950	4
411	20240508	130800	304242750	27000	26900	27000	26900	16
412	20240508	130700	303811600	26950	26950	26950	26900	501
413	20240508	130600	290313450	26950	26950	26950	26950	21
414	20240508	130500	289747500	26950	26950	26950	26950	17
415	20240508	130400	289289350	26950	26950	26950	26950	256
416	20240508	130300	282390150	26950	26950	26950	26950	47
417	20240508	130200	281123500	26950	26950	26950	26950	2
418	20240508	130100	281069600	26950	26950	26950	26950	8
419	20240508	130000	280854000	26950	26950	26950	26950	12
420	20240508	125900	280530600	26950	26950	26950	26950	27
421	20240508	125800	279802950	26950	26950	26950	26950	29
422	20240508	125700	279021400	26950	26950	27000	26950	39
423	20240508	125600	277969000	26950	26950	26950	26950	117
424	20240508	125500	274815850	26950	26950	26950	26950	826
425	20240508	125400	252555150	27000	26950	27000	26950	12
426	20240508	125300	252231700	26950	26950	26950	26950	22
427	20240508	125200	251638800	26950	26950	26950	26950	270
428	20240508	125100	244362300	26950	26950	26950	26950	15
429	20240508	125000	243958050	26950	26950	27000	26950	18
430	20240508	124900	243472850	26950	26950	26950	26950	1
431	20240508	124800	243445900	26950	26950	26950	26950	17
432	20240508	124700	242987750	26950	26950	26950	26950	59
433	20240508	124600	241397700	26950	27000	27000	26950	6
434	20240508	124500	241235800	26950	26950	26950	26950	16
435	20240508	124400	240804600	26950	26950	26950	26950	7
436	20240508	124300	240615950	26950	26950	27000	26950	6
437	20240508	124200	240454150	26950	26950	26950	26950	16
438	20240508	124100	240022950	27000	27000	27000	26950	13
439	20240508	124000	239672100	26950	26950	26950	26950	4
440	20240508	123900	239564300	26950	26950	26950	26950	17
441	20240508	123800	239106150	27000	26950	27000	26950	14
442	20240508	123700	238728650	26950	26950	27000	26950	14
443	20240508	123600	238351300	26950	26950	26950	26950	9
444	20240508	123500	238108750	26950	27000	27000	26950	49
445	20240508	123400	236786300	26950	26950	26950	26950	20
446	20240508	123300	236247300	26950	27000	27000	26950	2
447	20240508	123200	236193350	26950	26950	26950	26950	17
448	20240508	123100	235735200	26950	26950	26950	26950	26
449	20240508	123000	235034500	26950	26950	26950	26950	12
450	20240508	122900	234711100	27000	26950	27000	26950	38
451	20240508	122800	233686950	27000	26950	27000	26950	11
452	20240508	122700	233390400	26950	26950	26950	26950	16
453	20240508	122600	232959200	26950	26950	26950	26950	27
454	20240508	122500	232231550	26950	26950	26950	26950	127
455	20240508	122400	228808900	26950	26950	26950	26950	23
456	20240508	122300	228189050	26950	26950	26950	26950	10
457	20240508	122200	227919550	26950	26950	26950	26950	7
458	20240508	122100	227730900	26950	26950	27000	26950	24
459	20240508	122000	227084050	26950	26950	26950	26950	12
460	20240508	121900	226760650	26950	26950	26950	26950	9
461	20240508	121800	226518100	26950	26950	26950	26950	18
462	20240508	121700	226033000	26950	26950	26950	26950	5
463	20240508	121600	225898250	26950	27000	27000	26950	24
464	20240508	121500	225251400	26950	26950	26950	26950	3
465	20240508	121400	225170550	26950	26950	26950	26950	13
466	20240508	121300	224820200	26950	26950	26950	26950	16
467	20240508	121200	224389000	26950	26950	26950	26950	5
468	20240508	121100	224254250	26950	26950	26950	26950	13
469	20240508	121000	223903900	26950	26950	26950	26950	15
470	20240508	120900	223499650	26950	26950	26950	26950	4
471	20240508	120800	223391850	26950	26950	26950	26950	23
472	20240508	120700	222772000	26950	26950	26950	26950	9
473	20240508	120600	222529450	26950	26950	26950	26950	10
474	20240508	120500	222259950	26950	26950	27000	26950	19
475	20240508	120400	221747850	26950	26950	26950	26950	9
476	20240508	120300	221505300	26950	26950	26950	26950	18
477	20240508	120200	221020200	26950	26950	26950	26950	12
478	20240508	120100	220696800	26950	26950	26950	26950	7
479	20240508	120000	220508150	26950	26950	26950	26950	23
480	20240508	115900	219888300	26950	26950	26950	26950	10
481	20240508	115800	219618800	26950	26950	26950	26950	18
482	20240508	115700	219133700	26950	26950	27000	26950	165
483	20240508	115600	214686400	26950	26950	26950	26950	7
484	20240508	115500	214497750	26950	26950	26950	26950	20
485	20240508	115400	213958750	26950	26950	26950	26950	6
486	20240508	115300	213797050	26950	26950	26950	26950	14
487	20240508	115200	213419750	26950	26950	26950	26950	15
488	20240508	115100	213015500	26950	26950	26950	26950	13
489	20240508	115000	212665150	26950	26950	26950	26950	7
490	20240508	114900	212476500	26950	26950	27000	26950	32
491	20240508	114800	211613600	26950	26950	26950	26950	31
492	20240508	114700	210778150	26950	26950	26950	26950	20
493	20240508	114600	210239150	26950	26950	26950	26950	8
494	20240508	114500	210023550	26950	26950	26950	26950	20
495	20240508	114400	209484550	26950	26950	26950	26950	19
496	20240508	114300	208972500	26950	26950	26950	26950	20
497	20240508	114200	208433500	26950	26950	26950	26950	125
498	20240508	114100	205064750	26950	26950	27000	26950	189
499	20240508	114000	199963700	26950	26950	26950	26950	8
500	20240508	113900	199748100	26950	27000	27000	26950	52
501	20240508	113800	198346650	26950	26950	26950	26950	11
502	20240508	113700	198050200	26950	26950	26950	26950	4
503	20240508	113600	197942400	26950	26950	26950	26950	37
504	20240508	113500	196945250	26950	26950	26950	26950	7
505	20240508	113400	196756600	26950	26950	27000	26950	21
506	20240508	113300	196190600	26950	26950	27000	26950	78
507	20240508	113200	194085900	26950	26950	26950	26950	16
508	20240508	113100	193654700	26950	26950	26950	26950	28
509	20240508	113000	192900100	26950	26950	26950	26950	23
510	20240508	112900	192280250	26950	26950	26950	26950	21
511	20240508	112800	191714300	26950	26950	26950	26950	41
512	20240508	112700	190609350	26950	26950	26950	26950	36
513	20240508	112600	189639150	26950	26950	26950	26950	19
514	20240508	112500	189127100	26950	26950	26950	26950	7
515	20240508	112400	188938450	26950	26950	26950	26950	9
516	20240508	112300	188695900	26950	26950	26950	26950	28
517	20240508	112200	187941300	26950	27000	27000	26950	1777
518	20240508	112100	139989000	27000	27000	27050	27000	44
519	20240508	112000	138800850	27000	27000	27000	27000	0
520	20240508	111900	138800850	27000	27000	27000	27000	2
521	20240508	111800	138746850	27000	27000	27000	27000	32
522	20240508	111700	137882850	27000	27000	27000	27000	3
523	20240508	111600	137801850	27000	27000	27000	27000	4
524	20240508	111500	137693850	27000	27000	27050	27000	32
525	20240508	111400	136829600	27050	27000	27050	27000	30
526	20240508	111300	136019550	27000	27000	27000	27000	21
527	20240508	111200	135452550	27000	27000	27000	27000	0
528	20240508	111100	135452550	27000	27000	27000	27000	2
529	20240508	111000	135398550	27000	27000	27000	27000	15
530	20240508	110900	134993550	27000	27000	27000	27000	26
531	20240508	110800	134291550	27000	27000	27000	27000	8
532	20240508	110700	134075550	27000	27050	27050	27000	39
533	20240508	110600	133020850	27050	27050	27050	27050	6
534	20240508	110500	132858550	27050	27050	27050	27050	16
535	20240508	110400	132425750	27050	27050	27100	27050	6
536	20240508	110300	132263400	27050	27050	27100	27000	24
537	20240508	110200	131614350	27000	27050	27100	27000	55
538	20240508	110100	130126250	27050	27050	27050	27050	2
539	20240508	110000	130072150	27000	27000	27000	27000	16
540	20240508	105900	129640150	27000	27000	27000	27000	1
541	20240508	105800	129613150	27000	27000	27000	27000	12
542	20240508	105700	129289150	27000	27050	27100	27000	164
543	20240508	105600	124853100	27000	27050	27050	27000	8
544	20240508	105500	124637000	27050	27000	27050	27000	5
545	20240508	105400	124501900	27000	27000	27000	27000	29
546	20240508	105300	123718900	27000	27000	27000	27000	6
547	20240508	105200	123556900	27050	27000	27050	27000	14
548	20240508	105100	123178850	27050	27000	27050	27000	7
549	20240508	105000	122989800	27000	27000	27050	27000	141
550	20240508	104900	119177800	27000	27050	27050	27000	43
551	20240508	104800	118016750	27000	27000	27000	27000	5
552	20240508	104700	117881750	27000	27000	27050	27000	44
553	20240508	104600	116692750	27000	27050	27050	27000	705
554	20240508	104500	97630800	27050	27050	27100	27050	21
555	20240508	104400	97062600	27050	27050	27050	27050	16
556	20240508	104300	96629800	27050	27050	27050	27050	182
557	20240508	104200	91706700	27050	27050	27050	27050	11
558	20240508	104100	91409150	27050	27050	27050	27050	16
559	20240508	104000	90976350	27050	27050	27050	27050	3
560	20240508	103900	90895200	27050	27050	27050	27050	36
561	20240508	103800	89921400	27050	27050	27050	27050	2
562	20240508	103700	89867300	27050	27050	27050	27050	7
563	20240508	103600	89677950	27050	27050	27050	27050	12
564	20240508	103500	89353350	27100	27050	27100	27050	39
565	20240508	103400	88297800	27050	27050	27100	27050	10
566	20240508	103300	88027250	27050	27050	27050	27050	14
567	20240508	103200	87648550	27050	27050	27050	27050	4
568	20240508	103100	87540350	27050	27050	27050	27050	18
569	20240508	103000	87053450	27050	27050	27050	27050	0
570	20240508	102900	87053450	27050	27050	27050	27050	4
571	20240508	102800	86945250	27050	27050	27050	27050	17
572	20240508	102700	86485400	27100	27100	27100	27100	10
573	20240508	102600	86214400	27100	27050	27100	27050	12
574	20240508	102500	85889750	27050	27050	27050	27050	2
575	20240508	102400	85835650	27050	27050	27050	27050	5
576	20240508	102300	85700400	27050	27050	27050	27050	25
577	20240508	102200	85024150	27050	27050	27050	27050	7
578	20240508	102100	84834800	27050	27050	27050	27050	10
579	20240508	102000	84564300	27050	27050	27050	27050	18
580	20240508	101900	84077400	27050	27050	27050	27050	2
581	20240508	101800	84023300	27050	27050	27050	27050	16
582	20240508	101700	83590500	27100	27050	27100	27050	3
583	20240508	101600	83509300	27050	27050	27050	27050	7
584	20240508	101500	83319950	27050	27050	27050	27050	10
585	20240508	101400	83049450	27100	27050	27100	27050	2
586	20240508	101300	82995300	27050	27050	27050	27050	19
587	20240508	101200	82481350	27050	27050	27050	27050	2
588	20240508	101100	82427250	27100	27050	27100	27050	44
589	20240508	101000	81235150	27050	27050	27050	27050	18
590	20240508	100900	80748250	27050	27050	27100	27050	21
591	20240508	100800	80180100	27050	27100	27100	27050	916
592	20240508	100700	55360700	27100	27100	27100	27100	11
593	20240508	100600	55062600	27100	27100	27100	27100	1
594	20240508	100500	55035500	27100	27100	27100	27100	14
595	20240508	100400	54656100	27100	27150	27150	27100	47
596	20240508	100300	53382300	27150	27150	27150	27150	0
597	20240508	100200	53382300	27150	27150	27150	27100	33
598	20240508	100100	52487050	27150	27150	27150	27150	1
599	20240508	100000	52459900	27100	27100	27100	27100	0
600	20240508	095900	52459900	27100	27100	27100	27100	14
601	20240508	095800	52080500	27150	27150	27150	27150	0
602	20240508	095700	52080500	27150	27100	27150	27100	14
603	20240508	095600	51701050	27100	27150	27150	27100	16
604	20240508	095500	51267400	27150	27150	27150	27150	1
605	20240508	095400	51240250	27150	27100	27150	27100	13
606	20240508	095300	50887850	27150	27150	27150	27150	0
607	20240508	095200	50887850	27150	27100	27150	27100	11
608	20240508	095100	50589700	27150	27150	27150	27150	1
609	20240508	095000	50562550	27150	27150	27150	27150	1
610	20240508	094900	50535400	27150	27100	27150	27100	110
611	20240508	094800	47549400	27100	27100	27100	27100	29
612	20240508	094700	46763500	27150	27150	27150	27150	10
613	20240508	094600	46492000	27100	27150	27150	27100	12
614	20240508	094500	46166750	27150	27150	27150	27150	5
615	20240508	094400	46031000	27150	27150	27150	27100	16
616	20240508	094300	45597100	27150	27150	27150	27150	1
617	20240508	094200	45569950	27100	27100	27100	27100	0
618	20240508	094100	45569950	27100	27100	27100	27100	10
619	20240508	094000	45298950	27150	27150	27150	27150	4
620	20240508	093900	45190350	27100	27150	27150	27100	7
621	20240508	093800	45000500	27100	27100	27100	27100	11
622	20240508	093700	44702400	27150	27100	27150	27100	5
623	20240508	093600	44566850	27150	27100	27150	27100	3
624	20240508	093500	44485500	27100	27100	27100	27100	0
625	20240508	093400	44485500	27100	27100	27100	27100	1
626	20240508	093300	44458400	27150	27100	27150	27100	2
627	20240508	093200	44404150	27100	27100	27100	27100	0
628	20240508	093100	44404150	27100	27100	27100	27100	0
629	20240508	093000	44404150	27100	27100	27100	27100	3
630	20240508	092900	44322850	27100	27100	27100	27100	16
631	20240508	092800	43889250	27150	27100	27150	27100	8
632	20240508	092700	43672150	27100	27150	27150	27100	15
633	20240508	092600	43265600	27100	27100	27100	27100	15
634	20240508	092500	42859100	27100	27100	27100	27100	40
635	20240508	092400	41775100	27100	27100	27100	27100	5
636	20240508	092300	41639600	27100	27100	27100	27100	12
637	20240508	092200	41314400	27100	27100	27100	27100	51
638	20240508	092100	39932300	27100	27100	27100	27100	2
639	20240508	092000	39878100	27100	27150	27150	27100	563
640	20240508	091900	24619050	27100	27150	27150	27100	29
641	20240508	091800	23832050	27150	27150	27150	27150	1
642	20240508	091700	23804900	27100	27100	27200	27100	245
643	20240508	091600	17155400	27100	27100	27100	27100	0
644	20240508	091500	17155400	27100	27100	27200	27100	11
645	20240508	091400	16856800	27100	27100	27100	27100	41
646	20240508	091300	15745700	27100	27150	27150	27100	14
647	20240508	091200	15365800	27200	27200	27200	27200	1
648	20240508	091100	15338600	27100	27200	27200	27100	5
649	20240508	091000	15203000	27200	27200	27200	27200	14
650	20240508	090900	14822200	27100	27150	27150	27100	74
651	20240508	090800	12813250	27150	27150	27150	27150	32
652	20240508	090700	11944450	27150	27150	27150	27150	96
653	20240508	090600	9338050	27150	27200	27200	27150	11
654	20240508	090500	9039250	27150	27150	27150	27150	44
655	20240508	090400	7844650	27150	27100	27150	27100	25
656	20240508	090300	7166200	27100	27100	27100	27100	15
657	20240508	090200	6759700	27100	27100	27100	27100	4
658	20240508	090100	6651300	27100	27100	27100	27100	7
659	20240508	090000	6461600	27100	27150	27150	27100	238