KissMeData/089860/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	195600	917859600	27100	27100	27100	27100	902
3	20240509	195500	917859600	27100	27100	27100	27100	0
4	20240509	195400	917859600	27100	27100	27100	27100	0
5	20240509	195300	917859600	27100	27100	27100	27100	0
6	20240509	195200	917859600	27100	27100	27100	27100	0
7	20240509	195100	917859600	27100	27100	27100	27100	0
8	20240509	195000	917859600	27100	27100	27100	27100	0
9	20240509	194900	917859600	27100	27100	27100	27100	0
10	20240509	194800	917859600	27100	27100	27100	27100	0
11	20240509	194700	917859600	27100	27100	27100	27100	0
12	20240509	194600	917859600	27100	27100	27100	27100	0
13	20240509	194500	917859600	27100	27100	27100	27100	0
14	20240509	194400	917859600	27100	27100	27100	27100	0
15	20240509	194300	917859600	27100	27100	27100	27100	0
16	20240509	194200	917859600	27100	27100	27100	27100	0
17	20240509	194100	917859600	27100	27100	27100	27100	0
18	20240509	194000	917859600	27100	27100	27100	27100	0
19	20240509	193900	917859600	27100	27100	27100	27100	0
20	20240509	193800	917859600	27100	27100	27100	27100	0
21	20240509	193700	917859600	27100	27100	27100	27100	0
22	20240509	193600	917859600	27100	27100	27100	27100	0
23	20240509	193500	917859600	27100	27100	27100	27100	0
24	20240509	193400	917859600	27100	27100	27100	27100	0
25	20240509	193300	917859600	27100	27100	27100	27100	0
26	20240509	193200	917859600	27100	27100	27100	27100	0
27	20240509	193100	917859600	27100	27100	27100	27100	0
28	20240509	193000	917859600	27100	27100	27100	27100	0
29	20240509	192900	917859600	27100	27100	27100	27100	0
30	20240509	192800	917859600	27100	27100	27100	27100	0
31	20240509	192700	917859600	27100	27100	27100	27100	0
32	20240509	192600	917859600	27100	27100	27100	27100	902
33	20240509	192500	917859600	27100	27100	27100	27100	0
34	20240509	192400	917859600	27100	27100	27100	27100	0
35	20240509	192300	917859600	27100	27100	27100	27100	0
36	20240509	192200	917859600	27100	27100	27100	27100	0
37	20240509	192100	917859600	27100	27100	27100	27100	0
38	20240509	192000	917859600	27100	27100	27100	27100	0
39	20240509	191900	917859600	27100	27100	27100	27100	0
40	20240509	191800	917859600	27100	27100	27100	27100	0
41	20240509	191700	917859600	27100	27100	27100	27100	0
42	20240509	191600	917859600	27100	27100	27100	27100	0
43	20240509	191500	917859600	27100	27100	27100	27100	0
44	20240509	191400	917859600	27100	27100	27100	27100	0
45	20240509	191300	917859600	27100	27100	27100	27100	0
46	20240509	191200	917859600	27100	27100	27100	27100	0
47	20240509	191100	917859600	27100	27100	27100	27100	0
48	20240509	191000	917859600	27100	27100	27100	27100	0
49	20240509	190900	917859600	27100	27100	27100	27100	0
50	20240509	190800	917859600	27100	27100	27100	27100	0
51	20240509	190700	917859600	27100	27100	27100	27100	0
52	20240509	190600	917859600	27100	27100	27100	27100	0
53	20240509	190500	917859600	27100	27100	27100	27100	0
54	20240509	190400	917859600	27100	27100	27100	27100	0
55	20240509	190300	917859600	27100	27100	27100	27100	0
56	20240509	190200	917859600	27100	27100	27100	27100	0
57	20240509	190100	917859600	27100	27100	27100	27100	0
58	20240509	190000	917859600	27100	27100	27100	27100	0
59	20240509	185900	917859600	27100	27100	27100	27100	0
60	20240509	185800	917859600	27100	27100	27100	27100	0
61	20240509	185700	917859600	27100	27100	27100	27100	0
62	20240509	185600	917859600	27100	27100	27100	27100	902
63	20240509	185500	917859600	27100	27100	27100	27100	0
64	20240509	185400	917859600	27100	27100	27100	27100	0
65	20240509	185300	917859600	27100	27100	27100	27100	0
66	20240509	185200	917859600	27100	27100	27100	27100	0
67	20240509	185100	917859600	27100	27100	27100	27100	0
68	20240509	185000	917859600	27100	27100	27100	27100	0
69	20240509	184900	917859600	27100	27100	27100	27100	0
70	20240509	184800	917859600	27100	27100	27100	27100	0
71	20240509	184700	917859600	27100	27100	27100	27100	0
72	20240509	184600	917859600	27100	27100	27100	27100	0
73	20240509	184500	917859600	27100	27100	27100	27100	0
74	20240509	184400	917859600	27100	27100	27100	27100	0
75	20240509	184300	917859600	27100	27100	27100	27100	0
76	20240509	184200	917859600	27100	27100	27100	27100	0
77	20240509	184100	917859600	27100	27100	27100	27100	0
78	20240509	184000	917859600	27100	27100	27100	27100	0
79	20240509	183900	917859600	27100	27100	27100	27100	0
80	20240509	183800	917859600	27100	27100	27100	27100	0
81	20240509	183700	917859600	27100	27100	27100	27100	0
82	20240509	183600	917859600	27100	27100	27100	27100	0
83	20240509	183500	917859600	27100	27100	27100	27100	0
84	20240509	183400	917859600	27100	27100	27100	27100	0
85	20240509	183300	917859600	27100	27100	27100	27100	0
86	20240509	183200	917859600	27100	27100	27100	27100	0
87	20240509	183100	917859600	27100	27100	27100	27100	0
88	20240509	183000	917859600	27100	27100	27100	27100	0
89	20240509	182900	917859600	27100	27100	27100	27100	0
90	20240509	182800	917859600	27100	27100	27100	27100	0
91	20240509	182700	917859600	27100	27100	27100	27100	0
92	20240509	182600	917859600	27100	27100	27100	27100	902
93	20240509	182500	917859600	27100	27100	27100	27100	0
94	20240509	182400	917859600	27100	27100	27100	27100	0
95	20240509	182300	917859600	27100	27100	27100	27100	0
96	20240509	182200	917859600	27100	27100	27100	27100	0
97	20240509	182100	917859600	27100	27100	27100	27100	0
98	20240509	182000	917859600	27100	27100	27100	27100	0
99	20240509	181900	917859600	27100	27100	27100	27100	0
100	20240509	181800	917859600	27100	27100	27100	27100	0
101	20240509	181700	917859600	27100	27100	27100	27100	0
102	20240509	181600	917859600	27100	27100	27100	27100	0
103	20240509	181500	917859600	27100	27100	27100	27100	0
104	20240509	181400	917859600	27100	27100	27100	27100	0
105	20240509	181300	917859600	27100	27100	27100	27100	0
106	20240509	181200	917859600	27100	27100	27100	27100	0
107	20240509	181100	917859600	27100	27100	27100	27100	0
108	20240509	181000	917859600	27100	27100	27100	27100	0
109	20240509	180900	917859600	27100	27100	27100	27100	0
110	20240509	180800	917859600	27100	27100	27100	27100	0
111	20240509	180700	917859600	27100	27100	27100	27100	0
112	20240509	180600	917859600	27100	27100	27100	27100	0
113	20240509	180500	917859600	27100	27100	27100	27100	0
114	20240509	180400	917859600	27100	27100	27100	27100	0
115	20240509	180300	917859600	27100	27100	27100	27100	0
116	20240509	180200	917859600	27100	27100	27100	27100	0
117	20240509	180100	917859600	27100	27100	27100	27100	0
118	20240509	180000	917859600	27100	27100	27100	27100	0
119	20240509	175900	917859600	27100	27100	27100	27100	0
120	20240509	175800	917859600	27100	27100	27100	27100	0
121	20240509	175700	917859600	27100	27100	27100	27100	0
122	20240509	175600	917859600	27100	27100	27100	27100	902
123	20240509	175500	917859600	27100	27100	27100	27100	0
124	20240509	175400	917859600	27100	27100	27100	27100	0
125	20240509	175300	917859600	27100	27100	27100	27100	0
126	20240509	175200	917859600	27100	27100	27100	27100	0
127	20240509	175100	917859600	27100	27100	27100	27100	0
128	20240509	175000	917859600	27100	27100	27100	27100	0
129	20240509	174900	917859600	27100	27100	27100	27100	0
130	20240509	174800	917859600	27100	27100	27100	27100	0
131	20240509	174700	917859600	27100	27100	27100	27100	0
132	20240509	174600	917859600	27100	27100	27100	27100	0
133	20240509	174500	917859600	27100	27100	27100	27100	0
134	20240509	174400	917859600	27100	27100	27100	27100	0
135	20240509	174300	917859600	27100	27100	27100	27100	0
136	20240509	174200	917859600	27100	27100	27100	27100	0
137	20240509	174100	917859600	27100	27100	27100	27100	0
138	20240509	174000	917859600	27100	27100	27100	27100	0
139	20240509	173900	917859600	27100	27100	27100	27100	0
140	20240509	173800	917859600	27100	27100	27100	27100	0
141	20240509	173700	917859600	27100	27100	27100	27100	0
142	20240509	173600	917859600	27100	27100	27100	27100	0
143	20240509	173500	917859600	27100	27100	27100	27100	0
144	20240509	173400	917859600	27100	27100	27100	27100	0
145	20240509	173300	917859600	27100	27100	27100	27100	0
146	20240509	173200	917859600	27100	27100	27100	27100	0
147	20240509	173100	917859600	27100	27100	27100	27100	0
148	20240509	173000	917859600	27100	27100	27100	27100	0
149	20240509	172900	917859600	27100	27100	27100	27100	0
150	20240509	172800	917859600	27100	27100	27100	27100	0
151	20240509	172700	917859600	27100	27100	27100	27100	0
152	20240509	172600	917859600	27100	27100	27100	27100	902
153	20240509	172500	917859600	27100	27100	27100	27100	0
154	20240509	172400	917859600	27100	27100	27100	27100	0
155	20240509	172300	917859600	27100	27100	27100	27100	0
156	20240509	172200	917859600	27100	27100	27100	27100	0
157	20240509	172100	917859600	27100	27100	27100	27100	0
158	20240509	172000	917859600	27100	27100	27100	27100	0
159	20240509	171900	917859600	27100	27100	27100	27100	0
160	20240509	171800	917859600	27100	27100	27100	27100	0
161	20240509	171700	917859600	27100	27100	27100	27100	0
162	20240509	171600	917859600	27100	27100	27100	27100	0
163	20240509	171500	917859600	27100	27100	27100	27100	0
164	20240509	171400	917859600	27100	27100	27100	27100	0
165	20240509	171300	917859600	27100	27100	27100	27100	0
166	20240509	171200	917859600	27100	27100	27100	27100	0
167	20240509	171100	917859600	27100	27100	27100	27100	0
168	20240509	171000	917859600	27100	27100	27100	27100	0
169	20240509	170900	917859600	27100	27100	27100	27100	0
170	20240509	170800	917859600	27100	27100	27100	27100	0
171	20240509	170700	917859600	27100	27100	27100	27100	0
172	20240509	170600	917859600	27100	27100	27100	27100	0
173	20240509	170500	917859600	27100	27100	27100	27100	0
174	20240509	170400	917859600	27100	27100	27100	27100	0
175	20240509	170300	917859600	27100	27100	27100	27100	0
176	20240509	170200	917859600	27100	27100	27100	27100	0
177	20240509	170100	917859600	27100	27100	27100	27100	0
178	20240509	170000	917859600	27100	27100	27100	27100	0
179	20240509	165900	917859600	27100	27100	27100	27100	0
180	20240509	165800	917859600	27100	27100	27100	27100	0
181	20240509	165700	917859600	27100	27100	27100	27100	0
182	20240509	165600	917859600	27100	27100	27100	27100	902
183	20240509	165500	917859600	27100	27100	27100	27100	0
184	20240509	165400	917859600	27100	27100	27100	27100	0
185	20240509	165300	917859600	27100	27100	27100	27100	0
186	20240509	165200	917859600	27100	27100	27100	27100	0
187	20240509	165100	917859600	27100	27100	27100	27100	0
188	20240509	165000	917859600	27100	27100	27100	27100	0
189	20240509	164900	917859600	27100	27100	27100	27100	0
190	20240509	164800	917859600	27100	27100	27100	27100	0
191	20240509	164700	917859600	27100	27100	27100	27100	0
192	20240509	164600	917859600	27100	27100	27100	27100	0
193	20240509	164500	917859600	27100	27100	27100	27100	0
194	20240509	164400	917859600	27100	27100	27100	27100	0
195	20240509	164300	917859600	27100	27100	27100	27100	0
196	20240509	164200	917859600	27100	27100	27100	27100	0
197	20240509	164100	917859600	27100	27100	27100	27100	0
198	20240509	164000	917859600	27100	27100	27100	27100	0
199	20240509	163900	917859600	27100	27100	27100	27100	0
200	20240509	163800	917859600	27100	27100	27100	27100	0
201	20240509	163700	917859600	27100	27100	27100	27100	0
202	20240509	163600	917859600	27100	27100	27100	27100	0
203	20240509	163500	917859600	27100	27100	27100	27100	0
204	20240509	163400	917859600	27100	27100	27100	27100	0
205	20240509	163300	917859600	27100	27100	27100	27100	0
206	20240509	163200	917859600	27100	27100	27100	27100	0
207	20240509	163100	917859600	27100	27100	27100	27100	0
208	20240509	163000	917859600	27100	27100	27100	27100	0
209	20240509	162900	917859600	27100	27100	27100	27100	0
210	20240509	162800	917859600	27100	27100	27100	27100	0
211	20240509	162700	917859600	27100	27100	27100	27100	0
212	20240509	162600	917859600	27100	27100	27100	27100	902
213	20240509	162500	917859600	27100	27100	27100	27100	0
214	20240509	162400	917859600	27100	27100	27100	27100	0
215	20240509	162300	917859600	27100	27100	27100	27100	0
216	20240509	162200	917859600	27100	27100	27100	27100	0
217	20240509	162100	917859600	27100	27100	27100	27100	0
218	20240509	162000	917859600	27100	27100	27100	27100	0
219	20240509	161900	917859600	27100	27100	27100	27100	0
220	20240509	161800	917859600	27100	27100	27100	27100	0
221	20240509	161700	917859600	27100	27100	27100	27100	0
222	20240509	161600	917859600	27100	27100	27100	27100	0
223	20240509	161500	917859600	27100	27100	27100	27100	0
224	20240509	161400	917859600	27100	27100	27100	27100	0
225	20240509	161300	917859600	27100	27100	27100	27100	0
226	20240509	161200	917859600	27100	27100	27100	27100	0
227	20240509	161100	917859600	27100	27100	27100	27100	0
228	20240509	161000	917859600	27100	27100	27100	27100	0
229	20240509	160900	917859600	27100	27100	27100	27100	0
230	20240509	160800	917859600	27100	27100	27100	27100	0
231	20240509	160700	917859600	27100	27100	27100	27100	0
232	20240509	160600	917859600	27100	27100	27100	27100	0
233	20240509	160500	917859600	27100	27100	27100	27100	0
234	20240509	160400	917859600	27100	27100	27100	27100	0
235	20240509	160300	917859600	27100	27100	27100	27100	0
236	20240509	160200	917859600	27100	27100	27100	27100	0
237	20240509	160100	917859600	27100	27100	27100	27100	0
238	20240509	160000	917859600	27100	27100	27100	27100	0
239	20240509	155900	917859600	27100	27100	27100	27100	0
240	20240509	155800	917859600	27100	27100	27100	27100	0
241	20240509	155700	917859600	27100	27100	27100	27100	0
242	20240509	155600	917859600	27100	27100	27100	27100	902
243	20240509	155500	917859600	27100	27100	27100	27100	0
244	20240509	155400	917859600	27100	27100	27100	27100	0
245	20240509	155300	917859600	27100	27100	27100	27100	0
246	20240509	155200	917859600	27100	27100	27100	27100	0
247	20240509	155100	917859600	27100	27100	27100	27100	0
248	20240509	155000	917859600	27100	27100	27100	27100	0
249	20240509	154900	917859600	27100	27100	27100	27100	0
250	20240509	154800	917859600	27100	27100	27100	27100	0
251	20240509	154700	917859600	27100	27100	27100	27100	0
252	20240509	154600	917859600	27100	27100	27100	27100	0
253	20240509	154500	917859600	27100	27100	27100	27100	0
254	20240509	154400	917859600	27100	27100	27100	27100	0
255	20240509	154300	917859600	27100	27100	27100	27100	0
256	20240509	154200	917859600	27100	27100	27100	27100	0
257	20240509	154100	917859600	27100	27100	27100	27100	0
258	20240509	154000	917859600	27100	27100	27100	27100	0
259	20240509	153900	917859600	27100	27100	27100	27100	0
260	20240509	153800	917859600	27100	27100	27100	27100	0
261	20240509	153700	917859600	27100	27100	27100	27100	0
262	20240509	153600	917859600	27100	27100	27100	27100	0
263	20240509	153500	917859600	27100	27100	27100	27100	0
264	20240509	153400	917859600	27100	27100	27100	27100	0
265	20240509	153300	917859600	27100	27100	27100	27100	0
266	20240509	153200	917859600	27100	27100	27100	27100	0
267	20240509	153100	917859600	27100	27100	27100	27100	0
268	20240509	153000	917859600	27100	27100	27100	27100	902
269	20240509	152900	893415400	27100	27100	27100	27100	0
270	20240509	152800	893415400	27100	27100	27100	27100	0
271	20240509	152700	893415400	27100	27100	27100	27100	0
272	20240509	152600	893415400	27100	27100	27100	27100	0
273	20240509	152500	893415400	27100	27100	27100	27100	0
274	20240509	152400	893415400	27100	27100	27100	27100	0
275	20240509	152300	893415400	27100	27100	27100	27100	0
276	20240509	152200	893415400	27100	27100	27100	27100	0
277	20240509	152100	893415400	27100	27100	27100	27100	0
278	20240509	152000	893415400	27100	27100	27100	27100	0
279	20240509	151900	893415400	27100	27000	27100	27000	104
280	20240509	151800	890605850	27000	27050	27050	27000	46
281	20240509	151700	889363800	27000	27000	27050	27000	96
282	20240509	151600	886770050	27000	27000	27100	27000	122
283	20240509	151500	883474500	27000	27100	27100	27000	54
284	20240509	151400	882013500	27050	27050	27100	27050	92
285	20240509	151300	879524750	27100	27100	27100	27000	232
286	20240509	151200	873257100	27100	27100	27100	27100	2
287	20240509	151100	873202900	27050	27050	27100	27050	111
288	20240509	151000	870200050	27050	27050	27100	27050	6
289	20240509	150900	870037550	27100	27100	27100	27000	41
290	20240509	150800	868927050	27100	27100	27100	27050	92
291	20240509	150700	866437550	27100	27100	27100	27050	237
292	20240509	150600	860016050	27100	27100	27100	27050	398
293	20240509	150500	849233400	27100	27050	27100	27050	3
294	20240509	150400	849152150	27100	27100	27100	27050	27
295	20240509	150300	848421600	27100	27050	27100	27050	57
296	20240509	150200	846878050	27100	27100	27100	27050	27
297	20240509	150100	846147500	27050	27050	27100	27050	9
298	20240509	150000	845903950	27050	27050	27050	27000	81
299	20240509	145900	843714500	27100	27000	27100	27000	33
300	20240509	145800	842823300	27100	27100	27100	27100	35
301	20240509	145700	841874800	27100	27100	27100	27050	61
302	20240509	145600	840224550	27000	27100	27100	27000	18
303	20240509	145500	839738350	27000	27100	27100	27000	65
304	20240509	145400	837979850	27050	27000	27100	27000	36
305	20240509	145300	837006250	27100	27050	27100	27050	36
306	20240509	145200	836030700	27050	27100	27100	27050	24
307	20240509	145100	835381350	27100	27100	27100	27050	139
308	20240509	145000	831619700	27100	27100	27100	27100	33
309	20240509	144900	830725400	27100	27100	27100	27000	83
310	20240509	144800	828481100	27100	27100	27100	27100	2
311	20240509	144700	828426900	27100	27100	27100	27100	36
312	20240509	144600	827451300	27000	27100	27100	27000	56
313	20240509	144500	825936800	27100	27050	27100	27050	159
314	20240509	144400	821635550	27050	27000	27050	27000	10
315	20240509	144300	821365350	27000	27050	27050	27000	26
316	20240509	144200	820663250	27100	27000	27100	27000	95
317	20240509	144100	818094650	27000	27050	27050	27000	1187
318	20240509	144000	785988650	27050	27050	27050	27000	59
319	20240509	143900	784393900	27050	27050	27050	27000	43
320	20240509	143800	783232750	27050	27050	27050	27050	4
321	20240509	143700	783124550	27000	27000	27050	27000	197
322	20240509	143600	777805450	27050	27050	27050	27000	616
323	20240509	143500	761173200	27050	27050	27050	27050	4
324	20240509	143400	761065000	27000	27000	27050	27000	32
325	20240509	143300	760200900	27000	27050	27050	27000	2801
326	20240509	143200	684550600	27050	27050	27050	27050	64
327	20240509	143100	682819400	27050	27050	27050	27000	35
328	20240509	143000	681874200	27050	27000	27050	27000	8
329	20240509	142900	681658000	27000	27000	27050	27000	98
330	20240509	142800	679010250	27000	27000	27050	27000	5
331	20240509	142700	678875150	27050	27050	27050	27000	18
332	20240509	142600	678388950	27050	27050	27050	27000	84
333	20240509	142500	676117600	27000	27050	27050	27000	56
334	20240509	142400	674605550	27000	27000	27050	27000	66
335	20240509	142300	672822000	27000	27050	27050	27000	33
336	20240509	142200	671930950	27000	27000	27000	27000	16
337	20240509	142100	671498950	27000	27050	27050	27000	87
338	20240509	142000	669148200	27050	27000	27050	27000	47
339	20240509	141900	667878250	27000	27050	27050	27000	13
340	20240509	141800	667527100	27050	27000	27050	27000	66
341	20240509	141700	665743250	27000	27000	27000	27000	21
342	20240509	141600	665176250	27000	27050	27050	27000	65
343	20240509	141500	663418950	27050	27050	27050	27050	6
344	20240509	141400	663256650	27050	27100	27100	27050	20
345	20240509	141300	662715600	27050	27000	27050	27000	92
346	20240509	141200	660229100	27000	27000	27000	27000	10
347	20240509	141100	659959100	27050	27000	27050	27000	91
348	20240509	141000	657497850	27000	27050	27050	27000	647
349	20240509	140900	639997900	27050	27000	27050	27000	25
350	20240509	140800	639322700	27000	27050	27050	27000	68
351	20240509	140700	637485150	27000	27000	27000	27000	10
352	20240509	140600	637215150	27000	27000	27000	27000	29
353	20240509	140500	636432150	27000	27000	27000	27000	59
354	20240509	140400	634839150	27000	27000	27000	27000	10
355	20240509	140300	634569150	27000	27050	27050	27000	58
356	20240509	140200	633001600	27000	27000	27000	27000	35
357	20240509	140100	632056600	27000	27000	27000	27000	32
358	20240509	140000	631192600	27000	27000	27000	27000	126
359	20240509	135900	627790600	27000	27000	27000	27000	19
360	20240509	135800	627277600	27000	27000	27000	27000	50
361	20240509	135700	625927600	27000	27000	27050	27000	209
362	20240509	135600	620276850	27000	27000	27000	27000	37
363	20240509	135500	619277850	27000	27050	27050	27000	50
364	20240509	135400	617926300	27000	27000	27000	27000	36
365	20240509	135300	616954300	27000	27000	27050	27000	48
366	20240509	135200	615658200	27000	27000	27050	27000	105
367	20240509	135100	612819050	27000	27000	27000	27000	21
368	20240509	135000	612252050	27000	27000	27000	27000	51
369	20240509	134900	610875050	27050	27000	27050	27000	194
370	20240509	134800	605635500	27000	27000	27000	27000	33
371	20240509	134700	604744500	27000	27000	27050	27000	58
372	20240509	134600	603176950	27000	27050	27050	27000	15
373	20240509	134500	602771850	27000	27000	27000	27000	16
374	20240509	134400	602339850	27000	27050	27050	27000	65
375	20240509	134300	600583300	27000	27000	27000	27000	65
376	20240509	134200	598828300	27000	27050	27050	27000	21
377	20240509	134100	598260800	27000	27050	27050	27000	12
378	20240509	134000	597936700	27000	27050	27050	27000	54
379	20240509	133900	596478550	27000	27000	27000	27000	42
380	20240509	133800	595344550	27000	27000	27000	27000	19
381	20240509	133700	594831550	27000	27000	27000	27000	26
382	20240509	133600	594129550	27000	27000	27000	27000	192
383	20240509	133500	588945550	27000	27050	27050	27000	193
384	20240509	133400	583725850	27050	27050	27100	27050	86
385	20240509	133300	581398000	27050	27050	27050	27050	10
386	20240509	133200	581127500	27050	27050	27050	27050	41
387	20240509	133100	580018450	27050	27050	27100	27050	42
388	20240509	133000	578880800	27050	27050	27050	27050	44
389	20240509	132900	577690600	27050	27050	27050	27050	2
390	20240509	132800	577636500	27100	27000	27100	27000	304
391	20240509	132700	569412250	27000	27000	27050	27000	37
392	20240509	132600	568413200	27050	27000	27050	27000	42
393	20240509	132500	567277600	27000	27050	27050	27000	46
394	20240509	132400	566035150	27000	27000	27000	27000	140
395	20240509	132300	562255150	27050	27000	27050	27000	32
396	20240509	132200	561389600	27000	27000	27000	27000	77
397	20240509	132100	559310600	27000	27000	27000	27000	32
398	20240509	132000	558446600	27050	27000	27050	27000	101
399	20240509	131900	555718050	27000	27000	27000	27000	12
400	20240509	131800	555394050	27000	27000	27000	27000	20
401	20240509	131700	554854050	27000	27000	27000	27000	37
402	20240509	131600	553855050	27000	27000	27000	27000	13
403	20240509	131500	553504050	27050	27000	27050	27000	59
404	20240509	131400	551909500	27000	27000	27000	27000	28
405	20240509	131300	551153500	27000	27050	27050	27000	35
406	20240509	131200	550206850	27000	27000	27000	27000	16
407	20240509	131100	549774850	27000	27000	27000	27000	48
408	20240509	131000	548478850	27000	27000	27050	27000	73
409	20240509	130900	546504600	27000	27000	27000	27000	12
410	20240509	130800	546180600	27000	27000	27000	27000	18
411	20240509	130700	545694600	27000	27000	27050	27000	75
412	20240509	130600	543668050	27000	27000	27000	27000	23
413	20240509	130500	543047050	27000	27000	27050	27000	66
414	20240509	130400	541263450	27000	27000	27000	27000	28
415	20240509	130300	540507450	27000	27000	27000	27000	31
416	20240509	130200	539670450	27000	27000	27000	27000	37
417	20240509	130100	538671450	27000	27000	27000	27000	32
418	20240509	130000	537807450	27000	27000	27000	27000	12
419	20240509	125900	537483450	27050	27000	27050	27000	71
420	20240509	125800	535564450	27000	27000	27000	27000	60
421	20240509	125700	533944450	27000	27000	27000	27000	23
422	20240509	125600	533323450	27000	27000	27000	27000	15
423	20240509	125500	532918450	27000	27000	27000	27000	35
424	20240509	125400	531973450	27050	27000	27050	27000	98
425	20240509	125300	529324650	27000	27000	27000	27000	17
426	20240509	125200	528865650	27000	27000	27000	27000	20
427	20240509	125100	528325650	27000	27050	27050	27000	95
428	20240509	125000	525757000	27050	27050	27050	27050	17
429	20240509	124900	525297150	27050	27050	27100	27050	61
430	20240509	124800	523645250	27050	27050	27050	27050	70
431	20240509	124700	521751750	27050	27050	27050	27050	41
432	20240509	124600	520642700	27050	27050	27100	27050	39
433	20240509	124500	519586150	27050	27050	27050	27050	24
434	20240509	124400	518936950	27050	27100	27100	27050	68
435	20240509	124300	517095600	27050	27000	27050	27000	94
436	20240509	124200	514554150	27000	27000	27000	27000	18
437	20240509	124100	514068150	27000	27000	27000	27000	32
438	20240509	124000	513204150	27000	27000	27000	27000	16
439	20240509	123900	512772150	27000	27050	27050	27000	46
440	20240509	123800	511529100	27050	27000	27050	27000	61
441	20240509	123700	509881550	27000	27050	27050	27000	14
442	20240509	123600	509503400	27050	27050	27050	27050	31
443	20240509	123500	508664850	27000	27000	27050	27000	42
444	20240509	123400	507530450	27000	27000	27000	27000	41
445	20240509	123300	506423450	27000	27000	27050	27000	98
446	20240509	123200	503774250	27000	27000	27000	27000	22
447	20240509	123100	503180250	27000	27000	27000	27000	42
448	20240509	123000	502046250	27050	27000	27050	27000	61
449	20240509	122900	500397700	27000	27000	27000	27000	48
450	20240509	122800	499101700	27000	27050	27050	27000	61
451	20240509	122700	497453150	27000	27000	27000	27000	13
452	20240509	122600	497102150	27000	27000	27000	27000	54
453	20240509	122500	495644150	27050	27050	27100	27000	61
454	20240509	122400	493993500	27000	27000	27000	27000	26
455	20240509	122300	493291500	27000	27050	27050	27000	4
456	20240509	122200	493183450	27050	27000	27050	27000	80
457	20240509	122100	491021750	27000	27050	27050	27000	36
458	20240509	122000	490049300	27050	27000	27050	27000	52
459	20240509	121900	488643000	27000	27000	27000	27000	45
460	20240509	121800	487428000	27000	27000	27000	27000	69
461	20240509	121700	485565000	27000	27000	27050	27000	68
462	20240509	121600	483727450	27000	27000	27000	27000	27
463	20240509	121500	482998450	27000	27050	27050	27000	63
464	20240509	121400	481295900	27000	27000	27000	27000	62
465	20240509	121300	479621900	27000	27000	27000	27000	6
466	20240509	121200	479459900	27050	27000	27050	27000	69
467	20240509	121100	477595250	27000	27000	27000	27000	20
468	20240509	121000	477055250	27000	27050	27050	27000	31
469	20240509	120900	476218100	27050	27050	27050	27000	70
470	20240509	120800	474325300	27050	27000	27050	27000	243
471	20240509	120700	467753850	27050	27000	27050	27000	50
472	20240509	120600	466402050	27000	27000	27000	27000	30
473	20240509	120500	465592050	27000	27000	27000	27000	46
474	20240509	120400	464350050	27000	27000	27000	27000	42
475	20240509	120300	463216050	27000	27000	27000	27000	26
476	20240509	120200	462514050	27000	27000	27000	27000	53
477	20240509	120100	461083050	27050	27000	27050	27000	62
478	20240509	120000	459407500	27000	27000	27000	27000	211
479	20240509	115900	453710500	27000	27000	27050	27000	163
480	20240509	115800	449307950	27000	27000	27000	27000	24
481	20240509	115700	448659950	27000	27000	27000	27000	45
482	20240509	115600	447444950	27000	27000	27050	27000	95
483	20240509	115500	444876500	27000	27000	27000	27000	50
484	20240509	115400	443526500	27000	27000	27000	27000	17
485	20240509	115300	443067500	27000	27000	27050	27000	78
486	20240509	115200	440960500	27000	27000	27000	27000	32
487	20240509	115100	440096500	27050	27050	27050	27000	46
488	20240509	115000	438854350	27050	27000	27050	27000	17
489	20240509	114900	438395250	27000	27000	27050	27000	60
490	20240509	114800	436775200	27000	27050	27050	27000	55
491	20240509	114700	435288500	27050	27050	27050	27050	7
492	20240509	114600	435099150	27050	27050	27050	27050	62
493	20240509	114500	433422050	27050	27050	27050	27000	44
494	20240509	114400	432233900	27050	27050	27050	27050	74
495	20240509	114300	430232200	27050	27050	27050	27050	17
496	20240509	114200	429772350	27050	27050	27050	27050	102
497	20240509	114100	427013250	27000	27000	27000	27000	32
498	20240509	114000	426149250	27000	27000	27000	27000	24
499	20240509	113900	425501250	27000	27000	27000	27000	22
500	20240509	113800	424907250	27000	27000	27000	27000	47
501	20240509	113700	423638250	27000	27000	27000	27000	20
502	20240509	113600	423098250	27000	27050	27050	27000	30
503	20240509	113500	422287500	27050	27050	27100	27050	166
504	20240509	113400	417797000	27050	27050	27050	27050	25
505	20240509	113300	417120750	27050	27050	27050	27050	82
506	20240509	113200	414902650	27050	27050	27050	27050	81
507	20240509	113100	412711600	27050	27050	27050	27050	6
508	20240509	113000	412549300	27050	27050	27050	27050	31
509	20240509	112900	411710750	27050	27050	27050	27050	81
510	20240509	112800	409519700	27050	27050	27050	27050	23
511	20240509	112700	408897550	27050	27050	27100	27050	65
512	20240509	112600	407137750	27050	27050	27050	27050	25
513	20240509	112500	406461500	27050	27050	27050	27050	63
514	20240509	112400	404757350	27050	27050	27100	27050	39
515	20240509	112300	403700850	27050	27050	27050	27050	36
516	20240509	112200	402727050	27050	27100	27100	27050	54
517	20240509	112100	401264800	27050	27050	27050	27050	52
518	20240509	112000	399858200	27050	27000	27100	27000	29
519	20240509	111900	399073850	27050	27000	27100	27000	250
520	20240509	111800	392318400	27000	27000	27000	27000	9
521	20240509	111700	392075400	27000	27000	27050	27000	52
522	20240509	111600	390670500	27100	27000	27100	27000	84
523	20240509	111500	388398000	27050	27000	27050	27000	27
524	20240509	111400	387667900	27100	27000	27100	27000	53
525	20240509	111300	386233000	27000	27000	27000	27000	15
526	20240509	111200	385828000	27000	27000	27050	27000	215
527	20240509	111100	380015450	27000	27000	27050	27000	57
528	20240509	111000	378474900	27050	27000	27050	27000	32
529	20240509	110900	377610850	27000	27050	27050	27000	72
530	20240509	110800	375665250	27000	27000	27000	27000	42
531	20240509	110700	374531250	27000	27000	27000	27000	23
532	20240509	110600	373910250	27000	27000	27050	27000	406
533	20240509	110500	362946700	27000	27000	27000	27000	11
534	20240509	110400	362649700	27000	27000	27000	27000	63
535	20240509	110300	360948700	27000	27000	27000	27000	40
536	20240509	110200	359868700	27000	27000	27050	27000	40
537	20240509	110100	358788450	27000	27000	27000	27000	128
538	20240509	110000	355332450	27000	27000	27000	27000	62
539	20240509	105900	353658450	27000	27000	27000	27000	47
540	20240509	105800	352389450	27000	27000	27000	27000	37
541	20240509	105700	351390450	27000	27000	27000	27000	105
542	20240509	105600	348555450	27000	27000	27000	27000	64
543	20240509	105500	346827450	27050	27000	27050	27000	38
544	20240509	105400	345799850	27000	27000	27000	27000	66
545	20240509	105300	344017850	27000	27000	27000	27000	26
546	20240509	105200	343315850	27000	27000	27000	27000	47
547	20240509	105100	342046850	27000	27000	27000	27000	396
548	20240509	105000	331354850	27000	27000	27000	27000	52
549	20240509	104900	329950850	27000	27000	27000	27000	23
550	20240509	104800	329329850	27000	27000	27000	27000	54
551	20240509	104700	327871850	27000	27000	27000	27000	8
552	20240509	104600	327655850	27000	27050	27050	27000	61
553	20240509	104500	326008450	27000	27000	27000	27000	21
554	20240509	104400	325441450	27000	27000	27000	27000	19
555	20240509	104300	324928450	27000	27000	27000	27000	53
556	20240509	104200	323497450	27000	27000	27000	27000	16
557	20240509	104100	323065450	27000	27000	27000	27000	23
558	20240509	104000	322444450	27000	27000	27000	27000	51
559	20240509	103900	321067450	27000	27000	27000	26950	54
560	20240509	103800	319611100	26950	26950	26950	26950	0
561	20240509	103700	319611100	26950	27000	27000	26950	50
562	20240509	103600	318262550	27000	27000	27000	27000	41
563	20240509	103500	317155550	27000	27000	27000	27000	51
564	20240509	103400	315778550	27000	27000	27000	27000	14
565	20240509	103300	315400550	27000	27000	27000	27000	40
566	20240509	103200	314320550	27000	27000	27000	27000	6
567	20240509	103100	314158550	27000	27000	27000	27000	58
568	20240509	103000	312592550	27000	27000	27000	27000	26
569	20240509	102900	311890550	27000	27000	27000	27000	15
570	20240509	102800	311485550	27000	27000	27000	27000	3
571	20240509	102700	311404550	27050	27000	27050	27000	70
572	20240509	102600	309512950	27000	27000	27000	27000	26
573	20240509	102500	308810950	27000	27050	27050	27000	1285
574	20240509	102400	274056900	27000	27000	27000	26950	55
575	20240509	102300	272573700	27050	26950	27050	26950	306
576	20240509	102200	264309650	26950	26950	26950	26950	26
577	20240509	102100	263608950	26950	26950	26950	26950	12
578	20240509	102000	263285550	26950	26950	26950	26950	59
579	20240509	101900	261695500	26950	26950	26950	26950	98
580	20240509	101800	259054400	26950	26950	26950	26950	24
581	20240509	101700	258407600	26950	26950	26950	26950	31
582	20240509	101600	257572150	26950	26950	26950	26950	25
583	20240509	101500	256898400	26950	26950	26950	26950	52
584	20240509	101400	255497000	26950	26950	26950	26950	21
585	20240509	101300	254931050	26950	26950	26950	26950	20
586	20240509	101200	254392050	26950	26950	26950	26950	34
587	20240509	101100	253475750	26950	26900	26950	26900	202
588	20240509	101000	248034100	26900	26900	26900	26900	49
589	20240509	100900	246716000	26950	26900	26950	26900	4
590	20240509	100800	246608350	26900	26900	26900	26900	21
591	20240509	100700	246043450	26900	26900	26900	26900	54
592	20240509	100600	244590850	26900	26900	26950	26900	85
593	20240509	100500	242304300	26900	26900	26900	26900	19
594	20240509	100400	241793200	26900	26900	26950	26900	38
595	20240509	100300	240770850	26900	26900	26900	26900	19
596	20240509	100200	240259750	26900	26900	26950	26900	60
597	20240509	100100	238645700	26900	26950	26950	26900	16
598	20240509	100000	238215250	26900	26900	26900	26900	49
599	20240509	095900	236897150	26900	26950	26950	26900	25
600	20240509	095800	236224600	26900	26950	26950	26900	47
601	20240509	095700	234960050	26950	26900	26950	26900	39
602	20240509	095600	233910850	26950	26950	26950	26950	1
603	20240509	095500	233883900	26950	26950	27000	26950	17
604	20240509	095400	233425700	26900	27000	27000	26900	63
605	20240509	095300	231728200	26950	26950	26950	26950	28
606	20240509	095200	230973600	27000	26950	27000	26950	44
607	20240509	095100	229787750	26950	26950	26950	26950	33
608	20240509	095000	228898400	26950	26950	26950	26950	37
609	20240509	094900	227901250	26950	26950	26950	26950	49
610	20240509	094800	226580700	26950	27000	27000	26950	6
611	20240509	094700	226418950	26950	26950	26950	26950	50
612	20240509	094600	225071450	26950	26950	27000	26950	47
613	20240509	094500	223804600	27000	26950	27000	26950	146
614	20240509	094400	219863300	26950	26950	27000	26950	42
615	20240509	094300	218730700	26950	26950	26950	26950	16
616	20240509	094200	218299500	26950	26950	26950	26950	68
617	20240509	094100	216466900	27000	26900	27000	26900	41
618	20240509	094000	215362700	27000	26900	27000	26900	9
619	20240509	093900	215120450	26950	26900	26950	26900	23
620	20240509	093800	214501300	26950	26950	26950	26900	32
621	20240509	093700	213639450	26950	26900	27000	26900	46
622	20240509	093600	212400900	26900	26900	26900	26900	18
623	20240509	093500	211916700	26900	26900	26900	26900	14
624	20240509	093400	211540100	26900	26900	26900	26900	59
625	20240509	093300	209953000	26900	26900	26900	26900	46
626	20240509	093200	208715600	26900	26950	26950	26900	24
627	20240509	093100	208069750	26900	26900	26900	26900	75
628	20240509	093000	206052250	26950	26900	26950	26900	59
629	20240509	092900	204463400	26900	26900	26900	26900	32
630	20240509	092800	203602600	26900	26900	26900	26900	24
631	20240509	092700	202957000	26950	26950	26950	26950	18
632	20240509	092600	202471900	26900	26900	26950	26900	51
633	20240509	092500	201099950	26900	26900	26900	26900	25
634	20240509	092400	200427450	26950	26900	26950	26900	40
635	20240509	092300	199351300	26950	26950	26950	26950	10
636	20240509	092200	199081800	26950	26900	26950	26900	26
637	20240509	092100	198381900	26900	26900	26950	26900	56
638	20240509	092000	196875100	26900	27000	27000	26900	3233
639	20240509	091900	109832900	26950	26950	26950	26950	596
640	20240509	091800	93770700	27000	26950	27000	26950	85
641	20240509	091700	91477400	26950	27000	27000	26950	138
642	20240509	091600	87756200	27000	27000	27000	27000	319
643	20240509	091500	79143200	27000	27000	27000	27000	402
644	20240509	091400	68289200	27000	27000	27050	27000	77
645	20240509	091300	66210050	27000	27000	27000	27000	35
646	20240509	091200	65265050	27050	27050	27050	27050	9
647	20240509	091100	65021600	27050	27000	27050	27000	172
648	20240509	091000	60371400	27050	27100	27100	27000	10
649	20240509	090900	60101200	27050	27000	27050	27000	564
650	20240509	090800	44871800	26950	27000	27000	26950	208
651	20240509	090700	39264900	26950	27050	27050	26950	432
652	20240509	090600	27620800	27050	27100	27100	27050	95
653	20240509	090500	25050950	27050	27000	27050	27000	45
654	20240509	090400	23834250	27000	27000	27050	27000	105
655	20240509	090300	20997050	27000	27000	27000	27000	187
656	20240509	090200	15948050	26950	26950	26950	26950	5
657	20240509	090100	15813300	26950	27000	27000	26950	267
658	20240509	090000	8614950	27000	27050	27050	26950	300