KissMeData/236200/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	204300	2399683000	27100	27100	27100	27100	794
3	20240509	204200	2399683000	27100	27100	27100	27100	0
4	20240509	204100	2399683000	27100	27100	27100	27100	0
5	20240509	204000	2399683000	27100	27100	27100	27100	0
6	20240509	203900	2399683000	27100	27100	27100	27100	0
7	20240509	203800	2399683000	27100	27100	27100	27100	0
8	20240509	203700	2399683000	27100	27100	27100	27100	0
9	20240509	203600	2399683000	27100	27100	27100	27100	0
10	20240509	203500	2399683000	27100	27100	27100	27100	0
11	20240509	203400	2399683000	27100	27100	27100	27100	0
12	20240509	203300	2399683000	27100	27100	27100	27100	0
13	20240509	203200	2399683000	27100	27100	27100	27100	0
14	20240509	203100	2399683000	27100	27100	27100	27100	0
15	20240509	203000	2399683000	27100	27100	27100	27100	0
16	20240509	202900	2399683000	27100	27100	27100	27100	0
17	20240509	202800	2399683000	27100	27100	27100	27100	0
18	20240509	202700	2399683000	27100	27100	27100	27100	0
19	20240509	202600	2399683000	27100	27100	27100	27100	0
20	20240509	202500	2399683000	27100	27100	27100	27100	0
21	20240509	202400	2399683000	27100	27100	27100	27100	0
22	20240509	202300	2399683000	27100	27100	27100	27100	0
23	20240509	202200	2399683000	27100	27100	27100	27100	0
24	20240509	202100	2399683000	27100	27100	27100	27100	0
25	20240509	202000	2399683000	27100	27100	27100	27100	0
26	20240509	201900	2399683000	27100	27100	27100	27100	0
27	20240509	201800	2399683000	27100	27100	27100	27100	0
28	20240509	201700	2399683000	27100	27100	27100	27100	0
29	20240509	201600	2399683000	27100	27100	27100	27100	0
30	20240509	201500	2399683000	27100	27100	27100	27100	0
31	20240509	201400	2399683000	27100	27100	27100	27100	0
32	20240509	201300	2399683000	27100	27100	27100	27100	794
33	20240509	201200	2399683000	27100	27100	27100	27100	0
34	20240509	201100	2399683000	27100	27100	27100	27100	0
35	20240509	201000	2399683000	27100	27100	27100	27100	0
36	20240509	200900	2399683000	27100	27100	27100	27100	0
37	20240509	200800	2399683000	27100	27100	27100	27100	0
38	20240509	200700	2399683000	27100	27100	27100	27100	0
39	20240509	200600	2399683000	27100	27100	27100	27100	0
40	20240509	200500	2399683000	27100	27100	27100	27100	0
41	20240509	200400	2399683000	27100	27100	27100	27100	0
42	20240509	200300	2399683000	27100	27100	27100	27100	0
43	20240509	200200	2399683000	27100	27100	27100	27100	0
44	20240509	200100	2399683000	27100	27100	27100	27100	0
45	20240509	200000	2399683000	27100	27100	27100	27100	0
46	20240509	195900	2399683000	27100	27100	27100	27100	0
47	20240509	195800	2399683000	27100	27100	27100	27100	0
48	20240509	195700	2399683000	27100	27100	27100	27100	0
49	20240509	195600	2399683000	27100	27100	27100	27100	0
50	20240509	195500	2399683000	27100	27100	27100	27100	0
51	20240509	195400	2399683000	27100	27100	27100	27100	0
52	20240509	195300	2399683000	27100	27100	27100	27100	0
53	20240509	195200	2399683000	27100	27100	27100	27100	0
54	20240509	195100	2399683000	27100	27100	27100	27100	0
55	20240509	195000	2399683000	27100	27100	27100	27100	0
56	20240509	194900	2399683000	27100	27100	27100	27100	0
57	20240509	194800	2399683000	27100	27100	27100	27100	0
58	20240509	194700	2399683000	27100	27100	27100	27100	0
59	20240509	194600	2399683000	27100	27100	27100	27100	0
60	20240509	194500	2399683000	27100	27100	27100	27100	0
61	20240509	194400	2399683000	27100	27100	27100	27100	0
62	20240509	194300	2399683000	27100	27100	27100	27100	794
63	20240509	194200	2399683000	27100	27100	27100	27100	0
64	20240509	194100	2399683000	27100	27100	27100	27100	0
65	20240509	194000	2399683000	27100	27100	27100	27100	0
66	20240509	193900	2399683000	27100	27100	27100	27100	0
67	20240509	193800	2399683000	27100	27100	27100	27100	0
68	20240509	193700	2399683000	27100	27100	27100	27100	0
69	20240509	193600	2399683000	27100	27100	27100	27100	0
70	20240509	193500	2399683000	27100	27100	27100	27100	0
71	20240509	193400	2399683000	27100	27100	27100	27100	0
72	20240509	193300	2399683000	27100	27100	27100	27100	0
73	20240509	193200	2399683000	27100	27100	27100	27100	0
74	20240509	193100	2399683000	27100	27100	27100	27100	0
75	20240509	193000	2399683000	27100	27100	27100	27100	0
76	20240509	192900	2399683000	27100	27100	27100	27100	0
77	20240509	192800	2399683000	27100	27100	27100	27100	0
78	20240509	192700	2399683000	27100	27100	27100	27100	0
79	20240509	192600	2399683000	27100	27100	27100	27100	0
80	20240509	192500	2399683000	27100	27100	27100	27100	0
81	20240509	192400	2399683000	27100	27100	27100	27100	0
82	20240509	192300	2399683000	27100	27100	27100	27100	0
83	20240509	192200	2399683000	27100	27100	27100	27100	0
84	20240509	192100	2399683000	27100	27100	27100	27100	0
85	20240509	192000	2399683000	27100	27100	27100	27100	0
86	20240509	191900	2399683000	27100	27100	27100	27100	0
87	20240509	191800	2399683000	27100	27100	27100	27100	0
88	20240509	191700	2399683000	27100	27100	27100	27100	0
89	20240509	191600	2399683000	27100	27100	27100	27100	0
90	20240509	191500	2399683000	27100	27100	27100	27100	0
91	20240509	191400	2399683000	27100	27100	27100	27100	0
92	20240509	191300	2399683000	27100	27100	27100	27100	794
93	20240509	191200	2399683000	27100	27100	27100	27100	0
94	20240509	191100	2399683000	27100	27100	27100	27100	0
95	20240509	191000	2399683000	27100	27100	27100	27100	0
96	20240509	190900	2399683000	27100	27100	27100	27100	0
97	20240509	190800	2399683000	27100	27100	27100	27100	0
98	20240509	190700	2399683000	27100	27100	27100	27100	0
99	20240509	190600	2399683000	27100	27100	27100	27100	0
100	20240509	190500	2399683000	27100	27100	27100	27100	0
101	20240509	190400	2399683000	27100	27100	27100	27100	0
102	20240509	190300	2399683000	27100	27100	27100	27100	0
103	20240509	190200	2399683000	27100	27100	27100	27100	0
104	20240509	190100	2399683000	27100	27100	27100	27100	0
105	20240509	190000	2399683000	27100	27100	27100	27100	0
106	20240509	185900	2399683000	27100	27100	27100	27100	0
107	20240509	185800	2399683000	27100	27100	27100	27100	0
108	20240509	185700	2399683000	27100	27100	27100	27100	0
109	20240509	185600	2399683000	27100	27100	27100	27100	0
110	20240509	185500	2399683000	27100	27100	27100	27100	0
111	20240509	185400	2399683000	27100	27100	27100	27100	0
112	20240509	185300	2399683000	27100	27100	27100	27100	0
113	20240509	185200	2399683000	27100	27100	27100	27100	0
114	20240509	185100	2399683000	27100	27100	27100	27100	0
115	20240509	185000	2399683000	27100	27100	27100	27100	0
116	20240509	184900	2399683000	27100	27100	27100	27100	0
117	20240509	184800	2399683000	27100	27100	27100	27100	0
118	20240509	184700	2399683000	27100	27100	27100	27100	0
119	20240509	184600	2399683000	27100	27100	27100	27100	0
120	20240509	184500	2399683000	27100	27100	27100	27100	0
121	20240509	184400	2399683000	27100	27100	27100	27100	0
122	20240509	184300	2399683000	27100	27100	27100	27100	794
123	20240509	184200	2399683000	27100	27100	27100	27100	0
124	20240509	184100	2399683000	27100	27100	27100	27100	0
125	20240509	184000	2399683000	27100	27100	27100	27100	0
126	20240509	183900	2399683000	27100	27100	27100	27100	0
127	20240509	183800	2399683000	27100	27100	27100	27100	0
128	20240509	183700	2399683000	27100	27100	27100	27100	0
129	20240509	183600	2399683000	27100	27100	27100	27100	0
130	20240509	183500	2399683000	27100	27100	27100	27100	0
131	20240509	183400	2399683000	27100	27100	27100	27100	0
132	20240509	183300	2399683000	27100	27100	27100	27100	0
133	20240509	183200	2399683000	27100	27100	27100	27100	0
134	20240509	183100	2399683000	27100	27100	27100	27100	0
135	20240509	183000	2399683000	27100	27100	27100	27100	0
136	20240509	182900	2399683000	27100	27100	27100	27100	0
137	20240509	182800	2399683000	27100	27100	27100	27100	0
138	20240509	182700	2399683000	27100	27100	27100	27100	0
139	20240509	182600	2399683000	27100	27100	27100	27100	0
140	20240509	182500	2399683000	27100	27100	27100	27100	0
141	20240509	182400	2399683000	27100	27100	27100	27100	0
142	20240509	182300	2399683000	27100	27100	27100	27100	0
143	20240509	182200	2399683000	27100	27100	27100	27100	0
144	20240509	182100	2399683000	27100	27100	27100	27100	0
145	20240509	182000	2399683000	27100	27100	27100	27100	0
146	20240509	181900	2399683000	27100	27100	27100	27100	0
147	20240509	181800	2399683000	27100	27100	27100	27100	0
148	20240509	181700	2399683000	27100	27100	27100	27100	0
149	20240509	181600	2399683000	27100	27100	27100	27100	0
150	20240509	181500	2399683000	27100	27100	27100	27100	0
151	20240509	181400	2399683000	27100	27100	27100	27100	0
152	20240509	181300	2399683000	27100	27100	27100	27100	794
153	20240509	181200	2399683000	27100	27100	27100	27100	0
154	20240509	181100	2399683000	27100	27100	27100	27100	0
155	20240509	181000	2399683000	27100	27100	27100	27100	0
156	20240509	180900	2399683000	27100	27100	27100	27100	0
157	20240509	180800	2399683000	27100	27100	27100	27100	0
158	20240509	180700	2399683000	27100	27100	27100	27100	0
159	20240509	180600	2399683000	27100	27100	27100	27100	0
160	20240509	180500	2399683000	27100	27100	27100	27100	0
161	20240509	180400	2399683000	27100	27100	27100	27100	0
162	20240509	180300	2399683000	27100	27100	27100	27100	0
163	20240509	180200	2399683000	27100	27100	27100	27100	0
164	20240509	180100	2399683000	27100	27100	27100	27100	0
165	20240509	180000	2399683000	27100	27100	27100	27100	0
166	20240509	175900	2399683000	27100	27100	27100	27100	0
167	20240509	175800	2399683000	27100	27100	27100	27100	0
168	20240509	175700	2399683000	27100	27100	27100	27100	0
169	20240509	175600	2399683000	27100	27100	27100	27100	0
170	20240509	175500	2399683000	27100	27100	27100	27100	0
171	20240509	175400	2399683000	27100	27100	27100	27100	0
172	20240509	175300	2399683000	27100	27100	27100	27100	0
173	20240509	175200	2399683000	27100	27100	27100	27100	0
174	20240509	175100	2399683000	27100	27100	27100	27100	0
175	20240509	175000	2399683000	27100	27100	27100	27100	0
176	20240509	174900	2399683000	27100	27100	27100	27100	0
177	20240509	174800	2399683000	27100	27100	27100	27100	0
178	20240509	174700	2399683000	27100	27100	27100	27100	0
179	20240509	174600	2399683000	27100	27100	27100	27100	0
180	20240509	174500	2399683000	27100	27100	27100	27100	0
181	20240509	174400	2399683000	27100	27100	27100	27100	0
182	20240509	174300	2399683000	27100	27100	27100	27100	794
183	20240509	174200	2399683000	27100	27100	27100	27100	0
184	20240509	174100	2399683000	27100	27100	27100	27100	0
185	20240509	174000	2399683000	27100	27100	27100	27100	0
186	20240509	173900	2399683000	27100	27100	27100	27100	0
187	20240509	173800	2399683000	27100	27100	27100	27100	0
188	20240509	173700	2399683000	27100	27100	27100	27100	0
189	20240509	173600	2399683000	27100	27100	27100	27100	0
190	20240509	173500	2399683000	27100	27100	27100	27100	0
191	20240509	173400	2399683000	27100	27100	27100	27100	0
192	20240509	173300	2399683000	27100	27100	27100	27100	0
193	20240509	173200	2399683000	27100	27100	27100	27100	0
194	20240509	173100	2399683000	27100	27100	27100	27100	0
195	20240509	173000	2399683000	27100	27100	27100	27100	0
196	20240509	172900	2399683000	27100	27100	27100	27100	0
197	20240509	172800	2399683000	27100	27100	27100	27100	0
198	20240509	172700	2399683000	27100	27100	27100	27100	0
199	20240509	172600	2399683000	27100	27100	27100	27100	0
200	20240509	172500	2399683000	27100	27100	27100	27100	0
201	20240509	172400	2399683000	27100	27100	27100	27100	0
202	20240509	172300	2399683000	27100	27100	27100	27100	0
203	20240509	172200	2399683000	27100	27100	27100	27100	0
204	20240509	172100	2399683000	27100	27100	27100	27100	0
205	20240509	172000	2399683000	27100	27100	27100	27100	0
206	20240509	171900	2399683000	27100	27100	27100	27100	0
207	20240509	171800	2399683000	27100	27100	27100	27100	0
208	20240509	171700	2399683000	27100	27100	27100	27100	0
209	20240509	171600	2399683000	27100	27100	27100	27100	0
210	20240509	171500	2399683000	27100	27100	27100	27100	0
211	20240509	171400	2399683000	27100	27100	27100	27100	0
212	20240509	171300	2399683000	27100	27100	27100	27100	794
213	20240509	171200	2399683000	27100	27100	27100	27100	0
214	20240509	171100	2399683000	27100	27100	27100	27100	0
215	20240509	171000	2399683000	27100	27100	27100	27100	0
216	20240509	170900	2399683000	27100	27100	27100	27100	0
217	20240509	170800	2399683000	27100	27100	27100	27100	0
218	20240509	170700	2399683000	27100	27100	27100	27100	0
219	20240509	170600	2399683000	27100	27100	27100	27100	0
220	20240509	170500	2399683000	27100	27100	27100	27100	0
221	20240509	170400	2399683000	27100	27100	27100	27100	0
222	20240509	170300	2399683000	27100	27100	27100	27100	0
223	20240509	170200	2399683000	27100	27100	27100	27100	0
224	20240509	170100	2399683000	27100	27100	27100	27100	0
225	20240509	170000	2399683000	27100	27100	27100	27100	0
226	20240509	165900	2399683000	27100	27100	27100	27100	0
227	20240509	165800	2399683000	27100	27100	27100	27100	0
228	20240509	165700	2399683000	27100	27100	27100	27100	0
229	20240509	165600	2399683000	27100	27100	27100	27100	0
230	20240509	165500	2399683000	27100	27100	27100	27100	0
231	20240509	165400	2399683000	27100	27100	27100	27100	0
232	20240509	165300	2399683000	27100	27100	27100	27100	0
233	20240509	165200	2399683000	27100	27100	27100	27100	0
234	20240509	165100	2399683000	27100	27100	27100	27100	0
235	20240509	165000	2399683000	27100	27100	27100	27100	0
236	20240509	164900	2399683000	27100	27100	27100	27100	0
237	20240509	164800	2399683000	27100	27100	27100	27100	0
238	20240509	164700	2399683000	27100	27100	27100	27100	0
239	20240509	164600	2399683000	27100	27100	27100	27100	0
240	20240509	164500	2399683000	27100	27100	27100	27100	0
241	20240509	164400	2399683000	27100	27100	27100	27100	0
242	20240509	164300	2399683000	27100	27100	27100	27100	794
243	20240509	164200	2399683000	27100	27100	27100	27100	0
244	20240509	164100	2399683000	27100	27100	27100	27100	0
245	20240509	164000	2399683000	27100	27100	27100	27100	0
246	20240509	163900	2399683000	27100	27100	27100	27100	0
247	20240509	163800	2399683000	27100	27100	27100	27100	0
248	20240509	163700	2399683000	27100	27100	27100	27100	0
249	20240509	163600	2399683000	27100	27100	27100	27100	0
250	20240509	163500	2399683000	27100	27100	27100	27100	0
251	20240509	163400	2399683000	27100	27100	27100	27100	0
252	20240509	163300	2399683000	27100	27100	27100	27100	0
253	20240509	163200	2399683000	27100	27100	27100	27100	0
254	20240509	163100	2399683000	27100	27100	27100	27100	0
255	20240509	163000	2399683000	27100	27100	27100	27100	0
256	20240509	162900	2399683000	27100	27100	27100	27100	0
257	20240509	162800	2399683000	27100	27100	27100	27100	0
258	20240509	162700	2399683000	27100	27100	27100	27100	0
259	20240509	162600	2399683000	27100	27100	27100	27100	0
260	20240509	162500	2399683000	27100	27100	27100	27100	0
261	20240509	162400	2399683000	27100	27100	27100	27100	0
262	20240509	162300	2399683000	27100	27100	27100	27100	0
263	20240509	162200	2399683000	27100	27100	27100	27100	0
264	20240509	162100	2399683000	27100	27100	27100	27100	0
265	20240509	162000	2399683000	27100	27100	27100	27100	0
266	20240509	161900	2399683000	27100	27100	27100	27100	0
267	20240509	161800	2399683000	27100	27100	27100	27100	0
268	20240509	161700	2399683000	27100	27100	27100	27100	0
269	20240509	161600	2399683000	27100	27100	27100	27100	0
270	20240509	161500	2399683000	27100	27100	27100	27100	0
271	20240509	161400	2399683000	27100	27100	27100	27100	0
272	20240509	161300	2399683000	27100	27100	27100	27100	794
273	20240509	161200	2399683000	27100	27100	27100	27100	0
274	20240509	161100	2399683000	27100	27100	27100	27100	0
275	20240509	161000	2399683000	27100	27100	27100	27100	0
276	20240509	160900	2399683000	27100	27100	27100	27100	0
277	20240509	160800	2399683000	27100	27100	27100	27100	0
278	20240509	160700	2399683000	27100	27100	27100	27100	0
279	20240509	160600	2399683000	27100	27100	27100	27100	0
280	20240509	160500	2399683000	27100	27100	27100	27100	0
281	20240509	160400	2399683000	27100	27100	27100	27100	0
282	20240509	160300	2399683000	27100	27100	27100	27100	0
283	20240509	160200	2399683000	27100	27100	27100	27100	0
284	20240509	160100	2399683000	27100	27100	27100	27100	0
285	20240509	160000	2399683000	27100	27100	27100	27100	0
286	20240509	155900	2399683000	27100	27100	27100	27100	0
287	20240509	155800	2399683000	27100	27100	27100	27100	0
288	20240509	155700	2399683000	27100	27100	27100	27100	0
289	20240509	155600	2399683000	27100	27100	27100	27100	0
290	20240509	155500	2399683000	27100	27100	27100	27100	0
291	20240509	155400	2399683000	27100	27100	27100	27100	0
292	20240509	155300	2399683000	27100	27100	27100	27100	0
293	20240509	155200	2399683000	27100	27100	27100	27100	0
294	20240509	155100	2399683000	27100	27100	27100	27100	0
295	20240509	155000	2399683000	27100	27100	27100	27100	0
296	20240509	154900	2399683000	27100	27100	27100	27100	0
297	20240509	154800	2399683000	27100	27100	27100	27100	0
298	20240509	154700	2399683000	27100	27100	27100	27100	0
299	20240509	154600	2399683000	27100	27100	27100	27100	0
300	20240509	154500	2399683000	27100	27100	27100	27100	0
301	20240509	154400	2399683000	27100	27100	27100	27100	0
302	20240509	154300	2399683000	27100	27100	27100	27100	794
303	20240509	154200	2399683000	27100	27100	27100	27100	0
304	20240509	154100	2399683000	27100	27100	27100	27100	0
305	20240509	154000	2399683000	27100	27100	27100	27100	0
306	20240509	153900	2399683000	27100	27100	27100	27100	0
307	20240509	153800	2399683000	27100	27100	27100	27100	0
308	20240509	153700	2399683000	27100	27100	27100	27100	0
309	20240509	153600	2399683000	27100	27100	27100	27100	0
310	20240509	153500	2399683000	27100	27100	27100	27100	0
311	20240509	153400	2399683000	27100	27100	27100	27100	0
312	20240509	153300	2399683000	27100	27100	27100	27100	0
313	20240509	153200	2399683000	27100	27100	27100	27100	0
314	20240509	153100	2399683000	27100	27100	27100	27100	0
315	20240509	153000	2399683000	27100	27100	27100	27100	794
316	20240509	152900	2378165600	27050	27050	27050	27050	0
317	20240509	152800	2378165600	27050	27050	27050	27050	0
318	20240509	152700	2378165600	27050	27050	27050	27050	0
319	20240509	152600	2378165600	27050	27050	27050	27050	0
320	20240509	152500	2378165600	27050	27050	27050	27050	0
321	20240509	152400	2378165600	27050	27050	27050	27050	0
322	20240509	152300	2378165600	27050	27050	27050	27050	0
323	20240509	152200	2378165600	27050	27050	27050	27050	0
324	20240509	152100	2378165600	27050	27050	27050	27050	0
325	20240509	152000	2378165600	27050	27050	27050	27050	0
326	20240509	151900	2378165600	27050	27050	27100	27050	305
327	20240509	151800	2369906200	27100	27100	27200	27100	383
328	20240509	151700	2359508500	27150	27150	27150	27050	653
329	20240509	151600	2341798550	27150	27100	27150	27100	474
330	20240509	151500	2328949450	27100	27100	27100	27100	10
331	20240509	151400	2328678450	27050	27100	27100	27050	103
332	20240509	151300	2325887200	27050	27100	27100	27050	519
333	20240509	151200	2311822550	27100	27050	27100	27050	257
334	20240509	151100	2304857900	27050	27050	27050	27050	9
335	20240509	151000	2304614450	27050	27050	27100	27050	128
336	20240509	150900	2301151900	27100	27100	27100	27100	355
337	20240509	150800	2291531400	27100	27100	27100	27100	44
338	20240509	150700	2290339000	27150	27100	27150	27100	35
339	20240509	150600	2289390450	27100	27100	27100	27100	142
340	20240509	150500	2285542250	27050	27050	27050	27050	197
341	20240509	150400	2280213400	27050	27050	27050	27050	0
342	20240509	150300	2280213400	27050	27050	27050	27050	0
343	20240509	150200	2280213400	27050	27100	27100	27050	118
344	20240509	150100	2277017150	27100	27100	27100	27100	322
345	20240509	150000	2268290950	27050	27050	27050	27050	1
346	20240509	145900	2268263900	27050	27100	27100	27050	136
347	20240509	145800	2264581400	27100	27100	27100	27100	0
348	20240509	145700	2264581400	27100	27100	27100	27100	40
349	20240509	145600	2263497400	27150	27150	27150	27150	232
350	20240509	145500	2257198600	27100	27150	27150	27100	58
351	20240509	145400	2255626750	27050	27050	27100	27050	190
352	20240509	145300	2250487150	27050	27050	27050	27050	92
353	20240509	145200	2247998550	27150	27150	27150	27150	0
354	20240509	145100	2247998550	27150	27100	27150	27100	143
355	20240509	145000	2244121250	27100	27050	27100	27050	17
356	20240509	144900	2243661050	27050	27050	27050	27050	10
357	20240509	144800	2243390550	27150	27100	27150	27050	64
358	20240509	144700	2241656450	27100	27100	27100	27100	27
359	20240509	144600	2240924750	27150	27150	27150	27150	0
360	20240509	144500	2240924750	27150	27100	27150	27050	141
361	20240509	144400	2237101700	27100	27100	27100	27100	46
362	20240509	144300	2235855100	27100	27100	27100	27100	31
363	20240509	144200	2235015000	27100	27150	27150	27100	149
364	20240509	144100	2230976950	27150	27150	27150	27050	5
365	20240509	144000	2230841300	27150	27100	27150	27100	575
366	20240509	143900	2215240500	27100	27100	27100	27100	50
367	20240509	143800	2213885500	27100	27100	27100	27100	93
368	20240509	143700	2211365200	27100	27100	27100	27100	61
369	20240509	143600	2209712100	27100	27000	27100	27000	80
370	20240509	143500	2207549600	27050	27050	27050	27050	6
371	20240509	143400	2207387300	27050	27050	27050	27050	1173
372	20240509	143300	2175657650	27100	27100	27100	27100	0
373	20240509	143200	2175657650	27100	27100	27100	27100	100
374	20240509	143100	2172947650	27100	27100	27100	27100	21
375	20240509	143000	2172378550	27100	27050	27100	27050	145
376	20240509	142900	2168451900	27100	27100	27100	27000	1770
377	20240509	142800	2120568650	27100	27150	27150	27100	2125
378	20240509	142700	2062950750	27200	27200	27200	27200	2
379	20240509	142600	2062896350	27200	27200	27250	27150	511
380	20240509	142500	2049005950	27200	27250	27250	27150	463
381	20240509	142400	2036408500	27250	27250	27250	27200	109
382	20240509	142300	2033440150	27200	27250	27250	27200	4
383	20240509	142200	2033331250	27250	27250	27250	27250	54
384	20240509	142100	2031859750	27250	27250	27250	27250	0
385	20240509	142000	2031859750	27250	27200	27250	27200	183
386	20240509	141900	2026881000	27250	27250	27250	27200	648
387	20240509	141800	2009234050	27300	27300	27300	27300	20
388	20240509	141700	2008688050	27300	27250	27300	27250	144
389	20240509	141600	2004759950	27250	27250	27250	27250	1
390	20240509	141500	2004732700	27300	27300	27300	27300	168
391	20240509	141400	2000146300	27250	27250	27250	27250	1
392	20240509	141300	2000119050	27300	27300	27300	27300	620
393	20240509	141200	1983193050	27350	27350	27350	27350	48
394	20240509	141100	1981880250	27400	27350	27400	27300	539
395	20240509	141000	1967141050	27350	27250	27350	27250	323
396	20240509	140900	1958314150	27300	27250	27300	27250	118
397	20240509	140800	1955092800	27250	27250	27350	27250	591
398	20240509	140700	1938984450	27250	27300	27300	27250	591
399	20240509	140600	1922857700	27350	27300	27350	27300	55
400	20240509	140500	1921355300	27350	27350	27350	27350	72
401	20240509	140400	1919386100	27350	27350	27400	27350	307
402	20240509	140300	1910988750	27300	27400	27400	27300	469
403	20240509	140200	1898178950	27350	27350	27350	27350	276
404	20240509	140100	1890630350	27350	27400	27400	27350	196
405	20240509	140000	1885260750	27350	27350	27350	27350	108
406	20240509	135900	1882306950	27350	27350	27400	27350	542
407	20240509	135800	1867482350	27350	27350	27350	27350	20
408	20240509	135700	1866935350	27350	27350	27350	27350	128
409	20240509	135600	1863434550	27350	27350	27350	27350	640
410	20240509	135500	1845930550	27350	27300	27350	27300	55
411	20240509	135400	1844427200	27300	27350	27350	27300	49
412	20240509	135300	1843088100	27350	27300	27350	27300	83
413	20240509	135200	1840818300	27350	27350	27350	27350	38
414	20240509	135100	1839779000	27400	27350	27400	27350	771
415	20240509	135000	1818692100	27400	27400	27400	27350	1028
416	20240509	134900	1790574950	27400	27400	27400	27400	681
417	20240509	134800	1771915550	27400	27300	27400	27300	8527
418	20240509	134700	1539026300	27250	27300	27300	27250	510
419	20240509	134600	1525128550	27300	27250	27300	27250	78
420	20240509	134500	1523001150	27250	27300	27300	27250	28
421	20240509	134400	1522237250	27300	27300	27300	27300	161
422	20240509	134300	1517841950	27250	27250	27250	27250	106
423	20240509	134200	1514953450	27250	27250	27300	27250	1881
424	20240509	134100	1463692950	27250	27200	27250	27200	20
425	20240509	134000	1463148050	27200	27200	27200	27200	25
426	20240509	133900	1462468050	27200	27150	27250	27150	989
427	20240509	133800	1435567650	27150	27200	27200	27150	209
428	20240509	133700	1429886150	27200	27150	27200	27150	253
429	20240509	133600	1423015800	27150	27150	27150	27150	708
430	20240509	133500	1403793600	27150	27150	27150	27150	201
431	20240509	133400	1398336450	27150	27150	27150	27150	33
432	20240509	133300	1397440500	27150	27100	27150	27100	53
433	20240509	133200	1396002700	27150	27150	27150	27150	18
434	20240509	133100	1395514000	27150	27150	27150	27150	40
435	20240509	133000	1394428000	27150	27150	27150	27150	218
436	20240509	132900	1388509300	27150	27150	27150	27150	148
437	20240509	132800	1384491100	27150	27150	27150	27150	18
438	20240509	132700	1384002400	27150	27150	27150	27150	18
439	20240509	132600	1383513700	27100	27100	27100	27100	0
440	20240509	132500	1383513700	27100	27100	27100	27100	261
441	20240509	132400	1376440600	27100	27100	27100	27100	0
442	20240509	132300	1376440600	27100	27100	27100	27100	18
443	20240509	132200	1375952800	27100	27100	27100	27100	8
444	20240509	132100	1375736000	27100	27100	27100	27100	19
445	20240509	132000	1375221100	27000	27050	27050	27000	166
446	20240509	131900	1370738050	27050	27050	27100	27000	204
447	20240509	131800	1365219200	27000	27100	27100	27000	432
448	20240509	131700	1353533200	27050	27100	27100	27050	730
449	20240509	131600	1333750950	27100	27100	27150	27100	53
450	20240509	131500	1332313750	27100	27100	27100	27100	15
451	20240509	131400	1331907250	27150	27100	27150	27100	235
452	20240509	131300	1325537750	27100	27150	27150	27100	171
453	20240509	131200	1320900050	27100	27100	27150	27100	38
454	20240509	131100	1319869350	27100	27100	27150	27100	35
455	20240509	131000	1318919850	27150	27100	27150	27100	100
456	20240509	130900	1316205650	27100	27150	27150	27100	55
457	20240509	130800	1314714250	27100	27100	27100	27100	24
458	20240509	130700	1314063850	27150	27100	27150	27100	23
459	20240509	130600	1313439650	27100	27100	27100	27100	53
460	20240509	130500	1312003350	27100	27150	27150	27100	33
461	20240509	130400	1311108150	27100	27100	27100	27100	20
462	20240509	130300	1310566150	27150	27100	27150	27100	74
463	20240509	130200	1308557800	27100	27100	27100	27100	15
464	20240509	130100	1308151300	27150	27100	27150	27100	23
465	20240509	130000	1307527100	27100	27100	27150	27100	39
466	20240509	125900	1306469300	27150	27100	27150	27100	49
467	20240509	125800	1305139700	27100	27150	27150	27100	33
468	20240509	125700	1304244500	27100	27100	27100	27100	15
469	20240509	125600	1303838000	27100	27100	27150	27100	124
470	20240509	125500	1300472650	27100	27100	27100	27100	23
471	20240509	125400	1299849350	27100	27100	27150	27100	44
472	20240509	125300	1298656050	27100	27100	27100	27100	20
473	20240509	125200	1298114050	27150	27100	27150	27100	103
474	20240509	125100	1295321850	27100	27150	27150	27100	71
475	20240509	125000	1293396850	27100	27100	27100	27100	31
476	20240509	124900	1292556750	27100	27100	27150	27100	28
477	20240509	124800	1291797050	27100	27100	27100	27100	15
478	20240509	124700	1291390550	27100	27100	27150	27100	63
479	20240509	124600	1289682350	27100	27100	27150	27100	217
480	20240509	124500	1283792450	27100	27100	27150	27100	38
481	20240509	124400	1282761750	27100	27150	27150	27100	33
482	20240509	124300	1281866550	27100	27100	27100	27100	205
483	20240509	124200	1276311050	27100	27150	27150	27100	34
484	20240509	124100	1275388700	27100	27100	27100	27100	160
485	20240509	124000	1271052700	27100	27100	27150	27100	34
486	20240509	123900	1270130350	27100	27100	27100	27100	15
487	20240509	123800	1269723850	27100	27100	27150	27100	33
488	20240509	123700	1268828650	27100	27100	27100	27100	20
489	20240509	123600	1268286650	27150	27100	27150	27100	99
490	20240509	123500	1265602850	27100	27150	27150	27100	33
491	20240509	123400	1264707650	27100	27100	27100	27100	15
492	20240509	123300	1264301150	27100	27050	27100	27050	28
493	20240509	123200	1263542600	27050	27100	27100	27050	1057
494	20240509	123100	1234932550	27100	27100	27150	27100	34
495	20240509	123000	1234010200	27100	27100	27100	27100	103
496	20240509	122900	1231218900	27100	27100	27150	27100	48
497	20240509	122800	1229917200	27100	27100	27100	27100	15
498	20240509	122700	1229510700	27150	27100	27150	27100	37
499	20240509	122600	1228507100	27100	27100	27150	27100	46
500	20240509	122500	1227259600	27100	27100	27100	27100	15
501	20240509	122400	1226853100	27100	27100	27100	27100	14
502	20240509	122300	1226473700	27050	27050	27050	27050	35
503	20240509	122200	1225526950	27050	27050	27100	27050	78
504	20240509	122100	1223416150	27050	27100	27100	27050	20
505	20240509	122000	1222874900	27100	27050	27100	27050	236
506	20240509	121900	1216489700	27050	27050	27050	27050	15
507	20240509	121800	1216083950	27050	27050	27150	27050	85
508	20240509	121700	1213780050	27050	27100	27100	27050	138
509	20240509	121600	1210041050	27050	27100	27100	27050	270
510	20240509	121500	1202724550	27100	27150	27150	27100	83
511	20240509	121400	1200471850	27100	27100	27100	27100	51
512	20240509	121300	1199089750	27150	27100	27150	27100	33
513	20240509	121200	1198194550	27100	27100	27100	27100	5
514	20240509	121100	1198059050	27100	27100	27100	27100	38
515	20240509	121000	1197029250	27050	27050	27050	27050	20
516	20240509	120900	1196488250	27100	27100	27100	27050	43
517	20240509	120800	1195323700	27050	27100	27100	27050	37
518	20240509	120700	1194321750	27050	27050	27050	27050	53
519	20240509	120600	1192888100	27050	27050	27100	27050	28
520	20240509	120500	1192129800	27050	27050	27050	27050	15
521	20240509	120400	1191724050	27100	27200	27200	27050	33
522	20240509	120300	1190828200	27050	27050	27050	27050	86
523	20240509	120200	1188501900	27200	27050	27200	27050	141
524	20240509	120100	1184682900	27050	27050	27050	27050	15
525	20240509	120000	1184277150	27200	27050	27200	27000	33
526	20240509	115900	1183382050	27050	27000	27200	27000	29
527	20240509	115800	1182595000	27050	27150	27150	27000	2816
528	20240509	115700	1106371050	27150	27150	27200	27150	34
529	20240509	115600	1105447050	27150	27200	27200	27150	16
530	20240509	115500	1105012600	27200	27150	27200	27100	924
531	20240509	115400	1079900350	27150	27150	27150	27150	22
532	20240509	115300	1079303050	27200	27150	27200	27150	23
533	20240509	115200	1078677700	27150	27150	27150	27150	59
534	20240509	115100	1077075850	27150	27100	27150	27100	388
535	20240509	115000	1066560150	27100	27150	27150	27100	35
536	20240509	114900	1065610650	27100	27100	27100	27100	36
537	20240509	114800	1064635050	27100	27100	27150	27100	38
538	20240509	114700	1063604300	27100	27100	27200	27100	32
539	20240509	114600	1062734900	27100	27200	27200	27100	315
540	20240509	114500	1054172400	27200	27100	27200	27100	168
541	20240509	114400	1049608050	27100	27150	27150	27100	321
542	20240509	114300	1040893700	27100	27100	27100	27100	58
543	20240509	114200	1039321900	27100	27150	27150	27050	28
544	20240509	114100	1038563250	27050	27050	27150	27050	24
545	20240509	114000	1037912250	27050	27050	27050	27050	52
546	20240509	113900	1036505650	27050	27050	27150	27050	34
547	20240509	113800	1035584050	27100	27050	27100	27050	21
548	20240509	113700	1035015700	27050	27050	27100	27050	896
549	20240509	113600	1010753000	27050	27050	27050	27050	170
550	20240509	113500	1006154500	27100	27050	27100	27050	23
551	20240509	113400	1005531450	27050	27050	27050	27050	15
552	20240509	113300	1005125700	27100	27050	27100	27050	286
553	20240509	113200	997388350	27050	27050	27100	27050	38
554	20240509	113100	996359550	27050	27100	27100	27050	1115
555	20240509	113000	966187050	27100	27100	27150	27100	72
556	20240509	112900	964233050	27100	27100	27100	27100	5
557	20240509	112800	964097550	27100	27050	27100	27050	23
558	20240509	112700	963474500	27050	27050	27050	27050	15
559	20240509	112600	963068750	27050	27100	27150	27050	543
560	20240509	112500	948360600	27100	27100	27100	27100	15
561	20240509	112400	947954100	27150	27100	27150	27100	762
562	20240509	112300	927303000	27150	27100	27150	27100	78
563	20240509	112200	925186050	27100	27150	27150	27100	67
564	20240509	112100	923368300	27100	27150	27150	27100	33
565	20240509	112000	922473100	27150	27150	27150	27150	0
566	20240509	111900	922473100	27150	27150	27150	27150	18
567	20240509	111800	921984400	27100	27100	27100	27100	130
568	20240509	111700	918461400	27150	27100	27150	27100	77
569	20240509	111600	916371750	27100	27150	27150	27100	39
570	20240509	111500	915313900	27100	27100	27100	27100	2
571	20240509	111400	915259700	27100	27150	27150	27100	19
572	20240509	111300	914743900	27150	27150	27150	27150	0
573	20240509	111200	914743900	27150	27150	27150	27150	18
574	20240509	111100	914255200	27100	27100	27100	27100	706
575	20240509	111000	895122600	27150	27100	27150	27100	46
576	20240509	110900	893873750	27100	27100	27100	27100	1
577	20240509	110800	893846650	27150	27150	27150	27150	18
578	20240509	110700	893357950	27100	27150	27150	27100	58
579	20240509	110600	891785250	27100	27100	27100	27100	75
580	20240509	110500	889752750	27150	27150	27150	27150	47
581	20240509	110400	888476700	27150	27150	27150	27150	0
582	20240509	110300	888476700	27150	27150	27150	27100	140
583	20240509	110200	884677450	27100	27100	27100	27100	36
584	20240509	110100	883701850	27150	27150	27150	27150	18
585	20240509	110000	883213150	27100	27100	27100	27100	3
586	20240509	105900	883131850	27150	27150	27150	27100	69
587	20240509	105800	881259000	27150	27150	27150	27150	18
588	20240509	105700	880770300	27150	27150	27150	27150	10
589	20240509	105600	880498800	27150	27150	27150	27150	60
590	20240509	105500	878869800	27150	27150	27150	27150	1
591	20240509	105400	878842650	27150	27100	27150	27100	54
592	20240509	105300	877378300	27100	27100	27100	27100	1
593	20240509	105200	877351200	27100	27150	27150	27100	29
594	20240509	105100	876563900	27150	27100	27150	27100	66
595	20240509	105000	874773100	27150	27150	27150	27150	59
596	20240509	104900	873171250	27100	27150	27150	27100	218
597	20240509	104800	867262550	27100	27150	27150	27100	15
598	20240509	104700	866855800	27150	27150	27150	27150	75
599	20240509	104600	864819550	27150	27150	27150	27150	12
600	20240509	104500	864493750	27150	27100	27150	27100	108
601	20240509	104400	861562800	27100	27100	27100	27100	15
602	20240509	104300	861156300	27100	27100	27150	27100	57
603	20240509	104200	859610700	27150	27100	27150	27100	41
604	20240509	104100	858499500	27150	27150	27150	27150	39
605	20240509	104000	857440650	27150	27150	27150	27100	721
606	20240509	103900	837866500	27100	27100	27100	27100	7
607	20240509	103800	837676800	27050	27100	27100	27050	185
608	20240509	103700	832663550	27050	27050	27050	27050	2
609	20240509	103600	832609450	27050	27100	27100	27050	74
610	20240509	103500	830605050	27100	27100	27100	27100	10
611	20240509	103400	830334050	27100	27100	27100	27100	19
612	20240509	103300	829819150	27100	27100	27100	27100	20
613	20240509	103200	829277150	27100	27050	27100	27050	91
614	20240509	103100	826814700	27050	27100	27100	27050	637
615	20240509	103000	809582950	27050	27050	27050	27050	17
616	20240509	102900	809123100	27050	27100	27100	27050	268
617	20240509	102800	801872800	27100	27100	27100	27100	54
618	20240509	102700	800409400	27100	27100	27150	27100	34
619	20240509	102600	799487100	27150	27150	27150	27150	50
620	20240509	102500	798129600	27150	27050	27150	27050	253
621	20240509	102400	791265750	27050	27050	27050	27050	100
622	20240509	102300	788560750	27100	27100	27100	27050	154
623	20240509	102200	784387450	27100	27150	27150	27100	168
624	20240509	102100	779833550	27100	27100	27100	27100	53
625	20240509	102000	778397250	27100	27100	27150	27100	321
626	20240509	101900	769697250	27100	27100	27100	27100	351
627	20240509	101800	760185150	27100	27150	27150	27100	453
628	20240509	101700	747888750	27150	27150	27150	27150	200
629	20240509	101600	742458750	27150	27150	27200	27150	172
630	20240509	101500	737787950	27200	27250	27300	27200	1341
631	20240509	101400	701270950	27250	27250	27250	27250	67
632	20240509	101300	699445200	27250	27200	27250	27200	1140
633	20240509	101200	668390550	27200	27200	27200	27200	19
634	20240509	101100	667873750	27200	27200	27200	27200	55
635	20240509	101000	666377750	27200	27200	27200	27200	411
636	20240509	100900	655198550	27250	27250	27250	27200	542
637	20240509	100800	640431750	27250	27200	27250	27200	185
638	20240509	100700	635394500	27200	27200	27250	27200	683
639	20240509	100600	616816500	27200	27200	27200	27200	700
640	20240509	100500	597776500	27200	27150	27200	27100	293
641	20240509	100400	589820700	27150	27100	27150	27100	47
642	20240509	100300	588546050	27100	27100	27100	27100	9
643	20240509	100200	588302150	27150	27100	27150	27100	28
644	20240509	100100	587542450	27100	27100	27100	27100	1
645	20240509	100000	587515350	27150	27100	27150	27100	45
646	20240509	095900	586293700	27150	27150	27150	27150	50
647	20240509	095800	584936200	27100	27100	27100	27100	3
648	20240509	095700	584854900	27100	27150	27150	27100	5
649	20240509	095600	584719250	27100	27100	27100	27100	153
650	20240509	095500	580572950	27100	27150	27150	27100	754
651	20240509	095400	560101950	27150	27000	27150	27000	1141
652	20240509	095300	529181100	27000	27100	27100	27000	11
653	20240509	095200	528884000	27000	27000	27000	27000	25
654	20240509	095100	528209000	27000	27000	27000	27000	276
655	20240509	095000	520757000	26950	26950	26950	26950	0
656	20240509	094900	520757000	26950	26950	26950	26950	111
657	20240509	094800	517765550	27000	27000	27000	27000	192
658	20240509	094700	512581550	26900	26950	26950	26900	653
659	20240509	094600	494984150	26950	26950	26950	26950	0
660	20240509	094500	494984150	26950	26950	26950	26950	100
661	20240509	094400	492289150	27000	27000	27000	27000	9
662	20240509	094300	492046150	27000	27000	27000	27000	8
663	20240509	094200	491830150	27000	27000	27000	27000	53
664	20240509	094100	490399150	27100	27100	27100	27100	1
665	20240509	094000	490372050	27100	26900	27100	26900	33
666	20240509	093900	489484150	26900	27050	27050	26900	1933
667	20240509	093800	437336750	27050	27050	27050	27050	25
668	20240509	093700	436660500	27050	27050	27050	27050	0
669	20240509	093600	436660500	27050	27050	27050	27050	164
670	20240509	093500	432224300	27050	27100	27150	27050	392
671	20240509	093400	421590800	27100	27100	27100	27100	127
672	20240509	093300	418149100	27050	27100	27100	27050	39
673	20240509	093200	417092700	27150	27150	27150	27050	1106
674	20240509	093100	387064900	27150	27150	27150	27050	12
675	20240509	093000	386740100	27050	27000	27050	27000	138
676	20240509	092900	383007750	27050	26950	27050	26900	1281
677	20240509	092800	348415350	26900	26900	26900	26900	2
678	20240509	092700	348361550	26900	26900	26900	26900	662
679	20240509	092600	330553750	26900	26950	26950	26900	687
680	20240509	092500	312047850	26950	26950	26950	26950	22
681	20240509	092400	311454950	26950	26950	26950	26950	50
682	20240509	092300	310107450	26950	27000	27000	26950	366
683	20240509	092200	300240750	26950	26950	26950	26950	30
684	20240509	092100	299432250	26950	27000	27050	26950	81
685	20240509	092000	297243250	27000	27000	27050	27000	288
686	20240509	091900	289461900	27000	26900	27000	26900	253
687	20240509	091800	282633950	26900	26900	26900	26900	14
688	20240509	091700	282257350	26900	26800	26900	26800	122
689	20240509	091600	278975750	26750	26750	26750	26750	20
690	20240509	091500	278440750	26800	26850	26900	26800	1085
691	20240509	091400	249350100	26850	26850	26850	26850	19
692	20240509	091300	248839950	26850	26900	26900	26850	449
693	20240509	091200	236779300	26850	27000	27000	26850	311
694	20240509	091100	228425800	27000	26900	27000	26900	1325
695	20240509	091000	192761550	26900	26850	26900	26850	442
696	20240509	090900	180881000	26950	26850	26950	26850	494
697	20240509	090800	167608850	26900	26900	26900	26900	409
698	20240509	090700	156606750	26950	27100	27100	26950	1070
699	20240509	090600	127713800	27100	27050	27100	27050	1196
700	20240509	090500	95329950	27050	27050	27100	27050	492
701	20240509	090400	82005250	27100	27050	27150	27050	572
702	20240509	090300	66508000	27050	27050	27050	27050	498
703	20240509	090200	53037100	27100	27100	27100	27050	975
704	20240509	090100	26626900	27100	27100	27150	27100	45
705	20240509	090000	25406350	27100	27100	27150	26850	905