KissMeData/089860/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	195600	1291245100	27050	27050	27050	27050	1214
3	20240513	195500	1291245100	27050	27050	27050	27050	0
4	20240513	195400	1291245100	27050	27050	27050	27050	0
5	20240513	195300	1291245100	27050	27050	27050	27050	0
6	20240513	195200	1291245100	27050	27050	27050	27050	0
7	20240513	195100	1291245100	27050	27050	27050	27050	0
8	20240513	195000	1291245100	27050	27050	27050	27050	0
9	20240513	194900	1291245100	27050	27050	27050	27050	0
10	20240513	194800	1291245100	27050	27050	27050	27050	0
11	20240513	194700	1291245100	27050	27050	27050	27050	0
12	20240513	194600	1291245100	27050	27050	27050	27050	0
13	20240513	194500	1291245100	27050	27050	27050	27050	0
14	20240513	194400	1291245100	27050	27050	27050	27050	0
15	20240513	194300	1291245100	27050	27050	27050	27050	0
16	20240513	194200	1291245100	27050	27050	27050	27050	0
17	20240513	194100	1291245100	27050	27050	27050	27050	0
18	20240513	194000	1291245100	27050	27050	27050	27050	0
19	20240513	193900	1291245100	27050	27050	27050	27050	0
20	20240513	193800	1291245100	27050	27050	27050	27050	0
21	20240513	193700	1291245100	27050	27050	27050	27050	0
22	20240513	193600	1291245100	27050	27050	27050	27050	0
23	20240513	193500	1291245100	27050	27050	27050	27050	0
24	20240513	193400	1291245100	27050	27050	27050	27050	0
25	20240513	193300	1291245100	27050	27050	27050	27050	0
26	20240513	193200	1291245100	27050	27050	27050	27050	0
27	20240513	193100	1291245100	27050	27050	27050	27050	0
28	20240513	193000	1291245100	27050	27050	27050	27050	0
29	20240513	192900	1291245100	27050	27050	27050	27050	0
30	20240513	192800	1291245100	27050	27050	27050	27050	0
31	20240513	192700	1291245100	27050	27050	27050	27050	0
32	20240513	192600	1291245100	27050	27050	27050	27050	1214
33	20240513	192500	1291245100	27050	27050	27050	27050	0
34	20240513	192400	1291245100	27050	27050	27050	27050	0
35	20240513	192300	1291245100	27050	27050	27050	27050	0
36	20240513	192200	1291245100	27050	27050	27050	27050	0
37	20240513	192100	1291245100	27050	27050	27050	27050	0
38	20240513	192000	1291245100	27050	27050	27050	27050	0
39	20240513	191900	1291245100	27050	27050	27050	27050	0
40	20240513	191800	1291245100	27050	27050	27050	27050	0
41	20240513	191700	1291245100	27050	27050	27050	27050	0
42	20240513	191600	1291245100	27050	27050	27050	27050	0
43	20240513	191500	1291245100	27050	27050	27050	27050	0
44	20240513	191400	1291245100	27050	27050	27050	27050	0
45	20240513	191300	1291245100	27050	27050	27050	27050	0
46	20240513	191200	1291245100	27050	27050	27050	27050	0
47	20240513	191100	1291245100	27050	27050	27050	27050	0
48	20240513	191000	1291245100	27050	27050	27050	27050	0
49	20240513	190900	1291245100	27050	27050	27050	27050	0
50	20240513	190800	1291245100	27050	27050	27050	27050	0
51	20240513	190700	1291245100	27050	27050	27050	27050	0
52	20240513	190600	1291245100	27050	27050	27050	27050	0
53	20240513	190500	1291245100	27050	27050	27050	27050	0
54	20240513	190400	1291245100	27050	27050	27050	27050	0
55	20240513	190300	1291245100	27050	27050	27050	27050	0
56	20240513	190200	1291245100	27050	27050	27050	27050	0
57	20240513	190100	1291245100	27050	27050	27050	27050	0
58	20240513	190000	1291245100	27050	27050	27050	27050	0
59	20240513	185900	1291245100	27050	27050	27050	27050	0
60	20240513	185800	1291245100	27050	27050	27050	27050	0
61	20240513	185700	1291245100	27050	27050	27050	27050	0
62	20240513	185600	1291245100	27050	27050	27050	27050	1214
63	20240513	185500	1291245100	27050	27050	27050	27050	0
64	20240513	185400	1291245100	27050	27050	27050	27050	0
65	20240513	185300	1291245100	27050	27050	27050	27050	0
66	20240513	185200	1291245100	27050	27050	27050	27050	0
67	20240513	185100	1291245100	27050	27050	27050	27050	0
68	20240513	185000	1291245100	27050	27050	27050	27050	0
69	20240513	184900	1291245100	27050	27050	27050	27050	0
70	20240513	184800	1291245100	27050	27050	27050	27050	0
71	20240513	184700	1291245100	27050	27050	27050	27050	0
72	20240513	184600	1291245100	27050	27050	27050	27050	0
73	20240513	184500	1291245100	27050	27050	27050	27050	0
74	20240513	184400	1291245100	27050	27050	27050	27050	0
75	20240513	184300	1291245100	27050	27050	27050	27050	0
76	20240513	184200	1291245100	27050	27050	27050	27050	0
77	20240513	184100	1291245100	27050	27050	27050	27050	0
78	20240513	184000	1291245100	27050	27050	27050	27050	0
79	20240513	183900	1291245100	27050	27050	27050	27050	0
80	20240513	183800	1291245100	27050	27050	27050	27050	0
81	20240513	183700	1291245100	27050	27050	27050	27050	0
82	20240513	183600	1291245100	27050	27050	27050	27050	0
83	20240513	183500	1291245100	27050	27050	27050	27050	0
84	20240513	183400	1291245100	27050	27050	27050	27050	0
85	20240513	183300	1291245100	27050	27050	27050	27050	0
86	20240513	183200	1291245100	27050	27050	27050	27050	0
87	20240513	183100	1291245100	27050	27050	27050	27050	0
88	20240513	183000	1291245100	27050	27050	27050	27050	0
89	20240513	182900	1291245100	27050	27050	27050	27050	0
90	20240513	182800	1291245100	27050	27050	27050	27050	0
91	20240513	182700	1291245100	27050	27050	27050	27050	0
92	20240513	182600	1291245100	27050	27050	27050	27050	1214
93	20240513	182500	1291245100	27050	27050	27050	27050	0
94	20240513	182400	1291245100	27050	27050	27050	27050	0
95	20240513	182300	1291245100	27050	27050	27050	27050	0
96	20240513	182200	1291245100	27050	27050	27050	27050	0
97	20240513	182100	1291245100	27050	27050	27050	27050	0
98	20240513	182000	1291245100	27050	27050	27050	27050	0
99	20240513	181900	1291245100	27050	27050	27050	27050	0
100	20240513	181800	1291245100	27050	27050	27050	27050	0
101	20240513	181700	1291245100	27050	27050	27050	27050	0
102	20240513	181600	1291245100	27050	27050	27050	27050	0
103	20240513	181500	1291245100	27050	27050	27050	27050	0
104	20240513	181400	1291245100	27050	27050	27050	27050	0
105	20240513	181300	1291245100	27050	27050	27050	27050	0
106	20240513	181200	1291245100	27050	27050	27050	27050	0
107	20240513	181100	1291245100	27050	27050	27050	27050	0
108	20240513	181000	1291245100	27050	27050	27050	27050	0
109	20240513	180900	1291245100	27050	27050	27050	27050	0
110	20240513	180800	1291245100	27050	27050	27050	27050	0
111	20240513	180700	1291245100	27050	27050	27050	27050	0
112	20240513	180600	1291245100	27050	27050	27050	27050	0
113	20240513	180500	1291245100	27050	27050	27050	27050	0
114	20240513	180400	1291245100	27050	27050	27050	27050	0
115	20240513	180300	1291245100	27050	27050	27050	27050	0
116	20240513	180200	1291245100	27050	27050	27050	27050	0
117	20240513	180100	1291245100	27050	27050	27050	27050	0
118	20240513	180000	1291245100	27050	27050	27050	27050	0
119	20240513	175900	1291245100	27050	27050	27050	27050	0
120	20240513	175800	1291245100	27050	27050	27050	27050	0
121	20240513	175700	1291245100	27050	27050	27050	27050	0
122	20240513	175600	1291245100	27050	27050	27050	27050	1214
123	20240513	175500	1291245100	27050	27050	27050	27050	0
124	20240513	175400	1291245100	27050	27050	27050	27050	0
125	20240513	175300	1291245100	27050	27050	27050	27050	0
126	20240513	175200	1291245100	27050	27050	27050	27050	0
127	20240513	175100	1291245100	27050	27050	27050	27050	0
128	20240513	175000	1291245100	27050	27050	27050	27050	0
129	20240513	174900	1291245100	27050	27050	27050	27050	0
130	20240513	174800	1291245100	27050	27050	27050	27050	0
131	20240513	174700	1291245100	27050	27050	27050	27050	0
132	20240513	174600	1291245100	27050	27050	27050	27050	0
133	20240513	174500	1291245100	27050	27050	27050	27050	0
134	20240513	174400	1291245100	27050	27050	27050	27050	0
135	20240513	174300	1291245100	27050	27050	27050	27050	0
136	20240513	174200	1291245100	27050	27050	27050	27050	0
137	20240513	174100	1291245100	27050	27050	27050	27050	0
138	20240513	174000	1291245100	27050	27050	27050	27050	0
139	20240513	173900	1291245100	27050	27050	27050	27050	0
140	20240513	173800	1291245100	27050	27050	27050	27050	0
141	20240513	173700	1291245100	27050	27050	27050	27050	0
142	20240513	173600	1291245100	27050	27050	27050	27050	0
143	20240513	173500	1291245100	27050	27050	27050	27050	0
144	20240513	173400	1291245100	27050	27050	27050	27050	0
145	20240513	173300	1291245100	27050	27050	27050	27050	0
146	20240513	173200	1291245100	27050	27050	27050	27050	0
147	20240513	173100	1291245100	27050	27050	27050	27050	0
148	20240513	173000	1291245100	27050	27050	27050	27050	0
149	20240513	172900	1291245100	27050	27050	27050	27050	0
150	20240513	172800	1291245100	27050	27050	27050	27050	0
151	20240513	172700	1291245100	27050	27050	27050	27050	0
152	20240513	172600	1291245100	27050	27050	27050	27050	1214
153	20240513	172500	1291245100	27050	27050	27050	27050	0
154	20240513	172400	1291245100	27050	27050	27050	27050	0
155	20240513	172300	1291245100	27050	27050	27050	27050	0
156	20240513	172200	1291245100	27050	27050	27050	27050	0
157	20240513	172100	1291245100	27050	27050	27050	27050	0
158	20240513	172000	1291245100	27050	27050	27050	27050	0
159	20240513	171900	1291245100	27050	27050	27050	27050	0
160	20240513	171800	1291245100	27050	27050	27050	27050	0
161	20240513	171700	1291245100	27050	27050	27050	27050	0
162	20240513	171600	1291245100	27050	27050	27050	27050	0
163	20240513	171500	1291245100	27050	27050	27050	27050	0
164	20240513	171400	1291245100	27050	27050	27050	27050	0
165	20240513	171300	1291245100	27050	27050	27050	27050	0
166	20240513	171200	1291245100	27050	27050	27050	27050	0
167	20240513	171100	1291245100	27050	27050	27050	27050	0
168	20240513	171000	1291245100	27050	27050	27050	27050	0
169	20240513	170900	1291245100	27050	27050	27050	27050	0
170	20240513	170800	1291245100	27050	27050	27050	27050	0
171	20240513	170700	1291245100	27050	27050	27050	27050	0
172	20240513	170600	1291245100	27050	27050	27050	27050	0
173	20240513	170500	1291245100	27050	27050	27050	27050	0
174	20240513	170400	1291245100	27050	27050	27050	27050	0
175	20240513	170300	1291245100	27050	27050	27050	27050	0
176	20240513	170200	1291245100	27050	27050	27050	27050	0
177	20240513	170100	1291245100	27050	27050	27050	27050	0
178	20240513	170000	1291245100	27050	27050	27050	27050	0
179	20240513	165900	1291245100	27050	27050	27050	27050	0
180	20240513	165800	1291245100	27050	27050	27050	27050	0
181	20240513	165700	1291245100	27050	27050	27050	27050	0
182	20240513	165600	1291245100	27050	27050	27050	27050	1214
183	20240513	165500	1291245100	27050	27050	27050	27050	0
184	20240513	165400	1291245100	27050	27050	27050	27050	0
185	20240513	165300	1291245100	27050	27050	27050	27050	0
186	20240513	165200	1291245100	27050	27050	27050	27050	0
187	20240513	165100	1291245100	27050	27050	27050	27050	0
188	20240513	165000	1291245100	27050	27050	27050	27050	0
189	20240513	164900	1291245100	27050	27050	27050	27050	0
190	20240513	164800	1291245100	27050	27050	27050	27050	0
191	20240513	164700	1291245100	27050	27050	27050	27050	0
192	20240513	164600	1291245100	27050	27050	27050	27050	0
193	20240513	164500	1291245100	27050	27050	27050	27050	0
194	20240513	164400	1291245100	27050	27050	27050	27050	0
195	20240513	164300	1291245100	27050	27050	27050	27050	0
196	20240513	164200	1291245100	27050	27050	27050	27050	0
197	20240513	164100	1291245100	27050	27050	27050	27050	0
198	20240513	164000	1291245100	27050	27050	27050	27050	0
199	20240513	163900	1291245100	27050	27050	27050	27050	0
200	20240513	163800	1291245100	27050	27050	27050	27050	0
201	20240513	163700	1291245100	27050	27050	27050	27050	0
202	20240513	163600	1291245100	27050	27050	27050	27050	0
203	20240513	163500	1291245100	27050	27050	27050	27050	0
204	20240513	163400	1291245100	27050	27050	27050	27050	0
205	20240513	163300	1291245100	27050	27050	27050	27050	0
206	20240513	163200	1291245100	27050	27050	27050	27050	0
207	20240513	163100	1291245100	27050	27050	27050	27050	0
208	20240513	163000	1291245100	27050	27050	27050	27050	0
209	20240513	162900	1291245100	27050	27050	27050	27050	0
210	20240513	162800	1291245100	27050	27050	27050	27050	0
211	20240513	162700	1291245100	27050	27050	27050	27050	0
212	20240513	162600	1291245100	27050	27050	27050	27050	1214
213	20240513	162500	1291245100	27050	27050	27050	27050	0
214	20240513	162400	1291245100	27050	27050	27050	27050	0
215	20240513	162300	1291245100	27050	27050	27050	27050	0
216	20240513	162200	1291245100	27050	27050	27050	27050	0
217	20240513	162100	1291245100	27050	27050	27050	27050	0
218	20240513	162000	1291245100	27050	27050	27050	27050	0
219	20240513	161900	1291245100	27050	27050	27050	27050	0
220	20240513	161800	1291245100	27050	27050	27050	27050	0
221	20240513	161700	1291245100	27050	27050	27050	27050	0
222	20240513	161600	1291245100	27050	27050	27050	27050	0
223	20240513	161500	1291245100	27050	27050	27050	27050	0
224	20240513	161400	1291245100	27050	27050	27050	27050	0
225	20240513	161300	1291245100	27050	27050	27050	27050	0
226	20240513	161200	1291245100	27050	27050	27050	27050	0
227	20240513	161100	1291245100	27050	27050	27050	27050	0
228	20240513	161000	1291245100	27050	27050	27050	27050	0
229	20240513	160900	1291245100	27050	27050	27050	27050	0
230	20240513	160800	1291245100	27050	27050	27050	27050	0
231	20240513	160700	1291245100	27050	27050	27050	27050	0
232	20240513	160600	1291245100	27050	27050	27050	27050	0
233	20240513	160500	1291245100	27050	27050	27050	27050	0
234	20240513	160400	1291245100	27050	27050	27050	27050	0
235	20240513	160300	1291245100	27050	27050	27050	27050	0
236	20240513	160200	1291245100	27050	27050	27050	27050	0
237	20240513	160100	1291245100	27050	27050	27050	27050	0
238	20240513	160000	1291245100	27050	27050	27050	27050	0
239	20240513	155900	1291245100	27050	27050	27050	27050	0
240	20240513	155800	1291245100	27050	27050	27050	27050	0
241	20240513	155700	1291245100	27050	27050	27050	27050	0
242	20240513	155600	1291245100	27050	27050	27050	27050	1214
243	20240513	155500	1291245100	27050	27050	27050	27050	0
244	20240513	155400	1291245100	27050	27050	27050	27050	0
245	20240513	155300	1291245100	27050	27050	27050	27050	0
246	20240513	155200	1291245100	27050	27050	27050	27050	0
247	20240513	155100	1291245100	27050	27050	27050	27050	0
248	20240513	155000	1291245100	27050	27050	27050	27050	0
249	20240513	154900	1291245100	27050	27050	27050	27050	0
250	20240513	154800	1291245100	27050	27050	27050	27050	0
251	20240513	154700	1291245100	27050	27050	27050	27050	0
252	20240513	154600	1291245100	27050	27050	27050	27050	0
253	20240513	154500	1291245100	27050	27050	27050	27050	0
254	20240513	154400	1291245100	27050	27050	27050	27050	0
255	20240513	154300	1291245100	27050	27050	27050	27050	0
256	20240513	154200	1291245100	27050	27050	27050	27050	0
257	20240513	154100	1291245100	27050	27050	27050	27050	0
258	20240513	154000	1291245100	27050	27050	27050	27050	0
259	20240513	153900	1291245100	27050	27050	27050	27050	0
260	20240513	153800	1291245100	27050	27050	27050	27050	0
261	20240513	153700	1291245100	27050	27050	27050	27050	0
262	20240513	153600	1291245100	27050	27050	27050	27050	0
263	20240513	153500	1291245100	27050	27050	27050	27050	0
264	20240513	153400	1291245100	27050	27050	27050	27050	0
265	20240513	153300	1291245100	27050	27050	27050	27050	0
266	20240513	153200	1291245100	27050	27050	27050	27050	0
267	20240513	153100	1291245100	27050	27050	27050	27050	0
268	20240513	153000	1291245100	27050	27050	27050	27050	1214
269	20240513	152900	1258406400	27100	27100	27100	27100	0
270	20240513	152800	1258406400	27100	27100	27100	27100	0
271	20240513	152700	1258406400	27100	27100	27100	27100	0
272	20240513	152600	1258406400	27100	27100	27100	27100	0
273	20240513	152500	1258406400	27100	27100	27100	27100	0
274	20240513	152400	1258406400	27100	27100	27100	27100	0
275	20240513	152300	1258406400	27100	27100	27100	27100	0
276	20240513	152200	1258406400	27100	27100	27100	27100	0
277	20240513	152100	1258406400	27100	27100	27100	27100	0
278	20240513	152000	1258406400	27100	27100	27100	27100	0
279	20240513	151900	1258406400	27100	27050	27100	27050	147
280	20240513	151800	1254429550	27100	27050	27150	27050	376
281	20240513	151700	1244241200	27100	27100	27100	27050	539
282	20240513	151600	1229636250	27100	27100	27100	27050	171
283	20240513	151500	1225005150	27100	27050	27100	27050	626
284	20240513	151400	1208068500	27050	27100	27150	27000	1668
285	20240513	151300	1162891500	27100	27150	27150	27100	200
286	20240513	151200	1157464200	27150	27100	27150	27100	32
287	20240513	151100	1156596650	27150	27150	27150	27100	98
288	20240513	151000	1153936900	27100	27100	27150	27100	20
289	20240513	150900	1153394600	27100	27100	27150	27100	147
290	20240513	150800	1149407150	27150	27100	27150	27100	233
291	20240513	150700	1143082700	27150	27100	27150	27100	33
292	20240513	150600	1142187950	27150	27150	27150	27100	97
293	20240513	150500	1139555350	27100	27150	27150	27100	61
294	20240513	150400	1137901500	27150	27150	27150	27100	81
295	20240513	150300	1135702900	27150	27150	27150	27150	93
296	20240513	150200	1133177950	27150	27150	27150	27100	136
297	20240513	150100	1129491950	27150	27150	27150	27100	90
298	20240513	150000	1127048850	27150	27150	27150	27100	27
299	20240513	145900	1126316100	27150	27150	27150	27150	70
300	20240513	145800	1124415600	27150	27150	27150	27100	37
301	20240513	145700	1123411600	27150	27150	27150	27150	101
302	20240513	145600	1120669450	27150	27150	27150	27100	297
303	20240513	145500	1112606150	27150	27150	27150	27100	90
304	20240513	145400	1110163100	27150	27150	27150	27150	974
305	20240513	145300	1083719000	27150	27100	27150	27100	1549
306	20240513	145200	1041740500	27100	27050	27100	27000	806
307	20240513	145100	1019900100	27050	27100	27100	27050	64
308	20240513	145000	1018167600	27100	27100	27100	27100	103
309	20240513	144900	1015376300	27100	27100	27100	27050	32
310	20240513	144800	1014509150	27100	27100	27100	27050	122
311	20240513	144700	1011205100	27100	27100	27100	27050	112
312	20240513	144600	1008170050	27050	27100	27100	27050	255
313	20240513	144500	1001270650	27100	27050	27100	27000	105
314	20240513	144400	998426700	27050	27100	27100	27050	129
315	20240513	144300	994936150	27100	27100	27100	27100	89
316	20240513	144200	992524250	27100	27100	27100	27050	47
317	20240513	144100	991251350	27100	27100	27100	27100	28
318	20240513	144000	990492550	27100	27100	27100	27050	106
319	20240513	143900	987620250	27100	27050	27100	27050	51
320	20240513	143800	986239100	27050	27100	27100	27050	241
321	20240513	143700	979714800	27100	27100	27100	27050	125
322	20240513	143600	976328800	27100	27050	27100	27050	44
323	20240513	143500	975137050	27100	27050	27100	27050	52
324	20240513	143400	973729200	27050	27050	27050	27000	1173
325	20240513	143300	941999650	27050	27050	27050	27000	133
326	20240513	143200	938402050	27000	27050	27050	27000	29
327	20240513	143100	937618100	27050	27050	27050	27050	105
328	20240513	143000	934777850	27000	27050	27050	27000	115
329	20240513	142900	931667200	27050	27050	27050	27000	41
330	20240513	142800	930558500	27050	27050	27050	27000	98
331	20240513	142700	927907700	27050	27050	27050	27050	14
332	20240513	142600	927529000	27050	27050	27050	27000	120
333	20240513	142500	924283400	27050	27050	27050	27000	45
334	20240513	142400	923066750	27050	27000	27050	27000	103
335	20240513	142300	920280800	27050	27000	27050	27000	55
336	20240513	142200	918793950	27050	27050	27050	27000	97
337	20240513	142100	916170350	27050	27050	27050	27000	101
338	20240513	142000	913438800	27050	27050	27050	27000	43
339	20240513	141900	912276050	27050	27050	27050	27000	103
340	20240513	141800	909490000	27000	27050	27050	27000	40
341	20240513	141700	908408550	27050	27050	27050	27050	88
342	20240513	141600	906028150	27050	27050	27050	27000	127
343	20240513	141500	902594700	27050	27050	27050	27050	33
344	20240513	141400	901702050	27050	27050	27050	27000	107
345	20240513	141300	898808150	27050	27050	27050	27000	28
346	20240513	141200	898051100	27000	27050	27050	27000	156
347	20240513	141100	893833800	27000	27050	27050	27000	126
348	20240513	141000	890426000	27050	27050	27050	27000	16
349	20240513	140900	889993600	27050	27050	27050	27050	100
350	20240513	140800	887288600	27050	27050	27050	27000	46
351	20240513	140700	886044500	27000	27050	27050	27000	316
352	20240513	140600	877507500	27050	27000	27050	27000	106
353	20240513	140500	874640250	27050	27050	27050	27050	15
354	20240513	140400	874234500	27050	27050	27050	27000	166
355	20240513	140300	869744600	27050	27050	27050	27050	21
356	20240513	140200	869176550	27050	27050	27050	27050	93
357	20240513	140100	866660900	27050	27000	27050	27000	35
358	20240513	140000	865714500	27050	27050	27050	27000	169
359	20240513	135900	861146200	27050	27050	27050	27050	1
360	20240513	135800	861119150	27050	27000	27050	27000	100
361	20240513	135700	858415600	27000	27050	27050	27000	16
362	20240513	135600	857983200	27050	27050	27050	27050	71
363	20240513	135500	856062650	27050	27000	27050	27000	82
364	20240513	135400	853844600	27000	27050	27050	27000	8
365	20240513	135300	853628550	27050	27050	27050	27000	273
366	20240513	135200	846254000	27050	27050	27050	27050	7
367	20240513	135100	846064650	27050	27000	27050	27000	77
368	20240513	135000	843982200	27050	27050	27050	27050	72
369	20240513	134900	842034600	27050	27050	27050	27050	1
370	20240513	134800	842007550	27050	27050	27050	27000	138
371	20240513	134700	838277450	27050	27050	27050	27050	0
372	20240513	134600	838277450	27050	27000	27050	27000	66
373	20240513	134500	836492400	27050	27050	27050	27000	94
374	20240513	134400	833950750	27000	27000	27000	27000	0
375	20240513	134300	833950750	27000	27000	27050	27000	52
376	20240513	134200	832546650	27000	27000	27000	27000	18
377	20240513	134100	832060650	27000	27000	27050	27000	363
378	20240513	134000	822259600	27050	27050	27050	27050	50
379	20240513	133900	820907100	27050	27000	27050	27000	196
380	20240513	133800	815611200	27050	27050	27050	27000	80
381	20240513	133700	813447550	27050	27050	27050	27050	6
382	20240513	133600	813285250	27000	27050	27050	27000	168
383	20240513	133500	808746100	27050	27000	27050	27000	9
384	20240513	133400	808503050	27050	27000	27050	27000	75
385	20240513	133300	806474450	27000	27000	27000	27000	21
386	20240513	133200	805907450	27000	27000	27000	27000	68
387	20240513	133100	804071450	27000	26950	27000	26950	2774
388	20240513	133000	729173600	27000	27000	27000	26950	147
389	20240513	132900	725204950	27000	26950	27000	26950	93
390	20240513	132800	722694800	26950	27000	27000	26950	11
391	20240513	132700	722398300	26950	27000	27000	26950	85
392	20240513	132600	720104000	27000	26950	27000	26950	19
393	20240513	132500	719591900	27000	27000	27000	26950	78
394	20240513	132400	717486000	26950	26950	27000	26950	106
395	20240513	132300	714625100	26950	26950	27000	26950	18
396	20240513	132200	714139650	26950	27000	27000	26950	86
397	20240513	132100	711818300	27000	27000	27000	27000	0
398	20240513	132000	711818300	27000	27000	27000	26950	79
399	20240513	131900	709685900	26950	27000	27000	26950	92
400	20240513	131800	707202500	27000	27000	27000	27000	0
401	20240513	131700	707202500	27000	26950	27000	26950	103
402	20240513	131600	704423050	26950	27000	27000	26950	11
403	20240513	131500	704126500	27000	26950	27000	26950	16
404	20240513	131400	703695000	26950	26950	26950	26950	1096
405	20240513	131300	674157800	26950	27000	27000	26950	9
406	20240513	131200	673915200	26950	26950	26950	26950	11
407	20240513	131100	673618750	27000	27000	27000	27000	1
408	20240513	131000	673591750	27000	26950	27000	26950	13
409	20240513	130900	673241100	26950	26950	26950	26950	10
410	20240513	130800	672971600	27000	27000	27000	27000	1
411	20240513	130700	672944600	26950	27000	27000	26950	11
412	20240513	130600	672648100	26950	26950	26950	26950	8
413	20240513	130500	672432500	27000	27000	27000	27000	1
414	20240513	130400	672405500	27000	27000	27000	27000	8
415	20240513	130300	672189500	26950	26950	26950	26950	11
416	20240513	130200	671893050	26950	27000	27000	26950	54
417	20240513	130100	670437700	27000	27000	27000	27000	0
418	20240513	130000	670437700	27000	26950	27000	26950	13
419	20240513	125900	670087250	27000	27000	27000	27000	215
420	20240513	125800	664282250	26950	26950	26950	26950	15
421	20240513	125700	663878000	27000	26950	27000	26950	27
422	20240513	125600	663150100	26950	26950	27000	26950	35
423	20240513	125500	662206800	27000	26950	27000	26950	24
424	20240513	125400	661559800	26950	26950	26950	26950	55
425	20240513	125300	660077550	27000	27000	27000	27000	5
426	20240513	125200	659942550	26950	26950	26950	26950	2
427	20240513	125100	659888650	27000	26950	27000	26950	20
428	20240513	125000	659349550	27000	26950	27000	26950	232
429	20240513	124900	653096900	26950	26950	26950	26950	10
430	20240513	124800	652827400	26950	26950	26950	26950	23
431	20240513	124700	652207550	26950	26950	27000	26950	17
432	20240513	124600	651749350	27000	27000	27000	27000	5
433	20240513	124500	651614350	27000	26950	27000	26950	22
434	20240513	124400	651021300	26950	26950	26950	26950	8
435	20240513	124300	650805700	26950	26950	26950	26950	22
436	20240513	124200	650212800	27000	26950	27000	26950	15
437	20240513	124100	649808500	26950	27000	27000	26950	8
438	20240513	124000	649592850	26950	26950	26950	26950	19
439	20240513	123900	649080800	26950	26950	27000	26950	2688
440	20240513	123800	576639150	26950	27000	27000	26950	12
441	20240513	123700	576315700	27000	27000	27000	27000	0
442	20240513	123600	576315700	27000	27000	27000	27000	2
443	20240513	123500	576261700	26950	27000	27000	26950	20
444	20240513	123400	575722150	27000	27000	27000	27000	0
445	20240513	123300	575722150	27000	26950	27000	26950	8
446	20240513	123200	575506300	27000	26950	27000	26950	19
447	20240513	123100	574994200	26950	26950	26950	26950	112
448	20240513	123000	571975800	26950	27000	27000	26950	12
449	20240513	122900	571652350	26950	26950	26950	26950	0
450	20240513	122800	571652350	26950	26950	26950	26950	9
451	20240513	122700	571409800	27000	27000	27000	27000	11
452	20240513	122600	571112800	27000	27000	27000	26950	9
453	20240513	122500	570869950	26950	26950	26950	26950	8
454	20240513	122400	570654350	27000	27000	27000	27000	1
455	20240513	122300	570627350	26950	26950	26950	26950	3
456	20240513	122200	570546500	26950	26950	26950	26950	16
457	20240513	122100	570115300	27000	26950	27000	26950	8
458	20240513	122000	569899400	26950	27000	27000	26950	5
459	20240513	121900	569764600	26950	26950	26950	26950	22
460	20240513	121800	569171700	27000	27000	27000	27000	0
461	20240513	121700	569171700	27000	27000	27000	27000	1
462	20240513	121600	569144700	27000	27000	27000	26950	12
463	20240513	121500	568821200	27000	27000	27000	27000	1
464	20240513	121400	568794200	27000	26950	27000	26950	8
465	20240513	121300	568578300	26950	26950	26950	26950	0
466	20240513	121200	568578300	26950	26950	27000	26950	12
467	20240513	121100	568254850	27000	27000	27000	27000	0
468	20240513	121000	568254850	27000	27000	27000	27000	2
469	20240513	120900	568200850	26950	26950	27000	26950	14
470	20240513	120800	567823400	27000	27000	27000	27000	6
471	20240513	120700	567661400	26950	26950	26950	26950	1
472	20240513	120600	567634450	26950	27000	27000	26950	9
473	20240513	120500	567391850	27000	27000	27000	27000	50
474	20240513	120400	566041850	27000	26950	27000	26950	5
475	20240513	120300	565907050	27000	26950	27000	26950	12
476	20240513	120200	565583450	26950	26950	26950	26950	3
477	20240513	120100	565502600	27000	27000	27000	27000	1
478	20240513	120000	565475600	26950	26950	27000	26950	20
479	20240513	115900	564936550	26950	26950	26950	26950	2
480	20240513	115800	564882650	27000	26950	27000	26950	7
481	20240513	115700	564693750	26950	26950	26950	26950	13
482	20240513	115600	564343400	26950	26950	26950	26950	1
483	20240513	115500	564316450	26950	26950	27000	26950	14
484	20240513	115400	563939100	27000	26950	27000	26950	13
485	20240513	115300	563588150	26950	26950	26950	26950	10
486	20240513	115200	563318650	26950	26950	26950	26950	2
487	20240513	115100	563264750	27000	27000	27000	27000	25
488	20240513	115000	562589750	27000	27000	27050	26950	12
489	20240513	114900	562265900	27000	27000	27000	27000	7
490	20240513	114800	562076900	27000	27000	27000	27000	11
491	20240513	114700	561779900	27000	27000	27000	26950	64
492	20240513	114600	560053250	27000	27000	27050	27000	12
493	20240513	114500	559729200	27000	27000	27050	27000	5
494	20240513	114400	559594150	27000	27000	27000	27000	18
495	20240513	114300	559108150	27050	27000	27050	27000	2
496	20240513	114200	559054100	27000	27000	27000	27000	15
497	20240513	114100	558649100	27000	27000	27000	27000	150
498	20240513	114000	554599100	27000	27000	27050	27000	7
499	20240513	113900	554410050	27000	27050	27050	27000	17
500	20240513	113800	553950750	27000	27000	27000	27000	24
501	20240513	113700	553302750	27000	27000	27050	27000	20
502	20240513	113600	552762700	27000	27050	27050	27000	48
503	20240513	113500	551466650	27000	26950	27000	26950	168
504	20240513	113400	546931450	26950	26950	27000	26950	10
505	20240513	113300	546661900	26950	26950	27000	26950	10
506	20240513	113200	546392100	27000	27000	27000	27000	6
507	20240513	113100	546230100	27050	27000	27050	26950	14
508	20240513	113000	545852300	26950	27000	27000	26950	2
509	20240513	112900	545798350	27000	27050	27050	27000	18
510	20240513	112800	545312300	27000	27000	27000	26950	17
511	20240513	112700	544853550	27000	27000	27000	27000	1
512	20240513	112600	544826550	27000	27000	27000	27000	9
513	20240513	112500	544583550	27000	27000	27000	27000	14
514	20240513	112400	544205550	27000	27000	27000	27000	8
515	20240513	112300	543989550	26950	26950	27000	26950	3
516	20240513	112200	543908650	26950	26950	26950	26950	9
517	20240513	112100	543666100	26950	26950	27000	26950	6
518	20240513	112000	543504350	26950	27000	27000	26950	6
519	20240513	111900	543342550	27000	27000	27000	27000	29
520	20240513	111800	542559550	26950	26950	26950	26950	3
521	20240513	111700	542478700	27000	27000	27000	27000	100
522	20240513	111600	539778700	27000	27000	27000	27000	2
523	20240513	111500	539724700	26950	27000	27000	26950	11
524	20240513	111400	539427800	27000	27000	27000	27000	15
525	20240513	111300	539022800	27000	27000	27000	27000	32
526	20240513	111200	538158800	27000	27000	27000	27000	9
527	20240513	111100	537915800	26950	26950	26950	26950	3
528	20240513	111000	537834950	27000	27000	27000	27000	118
529	20240513	110900	534648950	27000	27000	27000	27000	13
530	20240513	110800	534297950	27000	27000	27000	27000	2
531	20240513	110700	534243950	27000	27000	27000	27000	0
532	20240513	110600	534243950	27000	27000	27000	26950	17
533	20240513	110500	533785150	27000	27000	27000	27000	0
534	20240513	110400	533785150	27000	27000	27000	26950	286
535	20240513	110300	526070000	26950	27000	27000	26950	24
536	20240513	110200	525422650	26950	26950	26950	26950	4
537	20240513	110100	525314850	26950	26950	26950	26950	2
538	20240513	110000	525260950	27000	27000	27000	27000	23
539	20240513	105900	524639950	27000	27000	27050	27000	22
540	20240513	105800	524045650	27000	27050	27050	27000	67
541	20240513	105700	522236150	27050	27050	27050	27050	6
542	20240513	105600	522073850	27000	27000	27000	27000	13
543	20240513	105500	521722850	27000	27050	27050	27000	14
544	20240513	105400	521344800	27050	27000	27050	27000	9
545	20240513	105300	521101500	27000	27000	27000	27000	12
546	20240513	105200	520777500	27000	27000	27000	27000	8
547	20240513	105100	520561500	27000	27000	27000	27000	4
548	20240513	105000	520453500	27000	27000	27000	27000	11
549	20240513	104900	520156500	27000	27000	27000	27000	20
550	20240513	104800	519616500	27050	27000	27050	27000	14
551	20240513	104700	519238000	26950	26950	26950	26950	8
552	20240513	104600	519022400	27000	27000	27000	27000	0
553	20240513	104500	519022400	27000	27000	27000	27000	2
554	20240513	104400	518968400	27000	27000	27000	27000	104
555	20240513	104300	516160400	27000	27050	27050	27000	9
556	20240513	104200	515917350	26950	27000	27000	26950	5
557	20240513	104100	515782500	27000	26950	27000	26950	370
558	20240513	104000	505792700	27000	27000	27000	27000	111
559	20240513	103900	502795700	27000	26950	27000	26950	62
560	20240513	103800	501121800	26950	26950	26950	26950	50
561	20240513	103700	499774300	27000	26950	27000	26950	33
562	20240513	103600	498883850	26950	26950	26950	26950	0
563	20240513	103500	498883850	26950	26950	26950	26950	3
564	20240513	103400	498803000	26950	26950	26950	26950	10
565	20240513	103300	498533500	26950	27000	27000	26950	11
566	20240513	103200	498236750	26950	26950	26950	26950	2
567	20240513	103100	498182850	26950	26950	26950	26950	8
568	20240513	103000	497967250	26950	27000	27000	26950	5
569	20240513	102900	497832400	27000	27000	27000	27000	6
570	20240513	102800	497670400	27000	26950	27000	26950	5
571	20240513	102700	497535550	26950	27000	27000	26950	719
572	20240513	102600	478122700	26950	26950	26950	26950	75
573	20240513	102500	476101450	26950	26900	26950	26900	653
574	20240513	102400	458503200	26900	26950	26950	26900	878
575	20240513	102300	434841450	26950	26950	26950	26950	4
576	20240513	102200	434733650	27000	27000	27000	27000	0
577	20240513	102100	434733650	27000	26950	27000	26950	20
578	20240513	102000	434194350	26950	26950	26950	26950	2
579	20240513	101900	434140450	26950	26950	26950	26950	0
580	20240513	101800	434140450	26950	26950	26950	26950	11
581	20240513	101700	433844000	26950	26950	26950	26950	2
582	20240513	101600	433790100	27000	26950	27000	26950	16
583	20240513	101500	433358550	26950	26950	26950	26950	10
584	20240513	101400	433089050	26950	26950	26950	26950	4
585	20240513	101300	432981250	26950	26950	26950	26950	17
586	20240513	101200	432523100	27000	26950	27000	26950	13
587	20240513	101100	432172450	26950	26950	26950	26950	0
588	20240513	101000	432172450	26950	26950	26950	26950	1
589	20240513	100900	432145500	27000	26950	27000	26950	14
590	20240513	100800	431767800	26950	27000	27000	26950	18
591	20240513	100700	431282400	27000	27000	27000	27000	6
592	20240513	100600	431120400	27000	26950	27000	26950	4
593	20240513	100500	431012550	26950	26950	26950	26950	212
594	20240513	100400	425299150	27000	27000	27000	27000	0
595	20240513	100300	425299150	27000	26900	27000	26900	279
596	20240513	100200	417780900	26900	26900	26900	26900	9
597	20240513	100100	417538800	26900	26950	26950	26900	4
598	20240513	100000	417431150	26950	26900	26950	26900	20
599	20240513	095900	416893100	26950	26850	26950	26850	15
600	20240513	095800	416489950	26850	26850	26850	26850	37
601	20240513	095700	415496500	26850	26900	26900	26850	1521
602	20240513	095600	374630300	26900	26900	26950	26900	12
603	20240513	095500	374307350	26900	26900	26900	26900	0
604	20240513	095400	374307350	26900	26900	26900	26900	4
605	20240513	095300	374199750	26900	26900	26900	26900	31
606	20240513	095200	373365850	26900	26900	26900	26900	0
607	20240513	095100	373365850	26900	26950	27000	26900	2495
608	20240513	095000	306201800	26950	26950	26950	26950	1
609	20240513	094900	306174850	26950	26950	26950	26950	14
610	20240513	094800	305797550	26950	26950	26950	26950	0
611	20240513	094700	305797550	26950	26950	26950	26950	4
612	20240513	094600	305689750	26950	26950	26950	26950	138
613	20240513	094500	301970650	27000	26950	27000	26950	410
614	20240513	094400	290920650	26950	26950	26950	26950	5
615	20240513	094300	290785900	26950	26950	27000	26950	612
616	20240513	094200	274262500	27000	27000	27000	27000	10
617	20240513	094100	273992500	26950	27000	27000	26950	3
618	20240513	094000	273911600	27000	26950	27000	26950	15
619	20240513	093900	273507200	26950	26950	26950	26950	727
620	20240513	093800	253914550	26950	26950	26950	26950	10
621	20240513	093700	253645050	26950	26900	26950	26900	11
622	20240513	093600	253349100	26950	26950	26950	26950	0
623	20240513	093500	253349100	26950	26950	26950	26950	2
624	20240513	093400	253295200	26950	26950	26950	26900	10
625	20240513	093300	253025750	26900	26900	26900	26900	764
626	20240513	093200	232474150	26850	26850	26850	26850	4
627	20240513	093100	232366750	26850	26850	26850	26850	0
628	20240513	093000	232366750	26850	26850	26850	26800	2014
629	20240513	092900	178373450	26850	26900	26900	26850	4
630	20240513	092800	178266000	26850	26850	26900	26850	123
631	20240513	092700	174962800	26850	26850	26850	26850	11
632	20240513	092600	174667450	26850	26850	26850	26850	95
633	20240513	092500	172116700	26850	26850	26850	26850	8
634	20240513	092400	171901900	26850	26900	26900	26850	14
635	20240513	092300	171525700	26900	26900	26950	26900	1180
636	20240513	092200	139781850	26850	26850	26950	26850	533
637	20240513	092100	125462050	26850	26900	26900	26850	1574
638	20240513	092000	83197700	26900	26950	26950	26900	4
639	20240513	091900	83090050	26900	26950	26950	26900	9
640	20240513	091800	82847600	26900	26900	26900	26900	48
641	20240513	091700	81556400	26950	26900	26950	26900	13
642	20240513	091600	81206600	26950	26950	26950	26950	8
643	20240513	091500	80991000	26900	26900	26900	26900	9
644	20240513	091400	80748900	26900	26950	26950	26900	187
645	20240513	091300	75718550	26900	26900	26900	26900	10
646	20240513	091200	75449550	26900	26900	26900	26900	3
647	20240513	091100	75368850	26900	26900	26900	26900	8
648	20240513	091000	75153650	26950	26950	26950	26900	26
649	20240513	090900	74454150	26950	26950	26950	26950	0
650	20240513	090800	74454150	26950	26900	26950	26900	15
651	20240513	090700	74050350	26900	26900	26900	26900	57
652	20240513	090600	72517050	26950	26950	26950	26950	1
653	20240513	090500	72490100	26900	26900	26900	26900	26
654	20240513	090400	71790700	26900	26900	26900	26900	1149
655	20240513	090300	40882600	26900	26950	26950	26900	5
656	20240513	090200	40748050	26900	26900	26900	26900	7
657	20240513	090100	40559750	26950	26950	26950	26950	1369
658	20240513	090000	3665200	26950	26950	26950	26950	136