KissMeData/389500/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	212000	420072400	27150	27150	27150	27150	395
3	20240516	211900	420072400	27150	27150	27150	27150	0
4	20240516	211800	420072400	27150	27150	27150	27150	0
5	20240516	211700	420072400	27150	27150	27150	27150	0
6	20240516	211600	420072400	27150	27150	27150	27150	0
7	20240516	211500	420072400	27150	27150	27150	27150	0
8	20240516	211400	420072400	27150	27150	27150	27150	0
9	20240516	211300	420072400	27150	27150	27150	27150	0
10	20240516	211200	420072400	27150	27150	27150	27150	0
11	20240516	211100	420072400	27150	27150	27150	27150	0
12	20240516	211000	420072400	27150	27150	27150	27150	0
13	20240516	210900	420072400	27150	27150	27150	27150	0
14	20240516	210800	420072400	27150	27150	27150	27150	0
15	20240516	210700	420072400	27150	27150	27150	27150	0
16	20240516	210600	420072400	27150	27150	27150	27150	0
17	20240516	210500	420072400	27150	27150	27150	27150	0
18	20240516	210400	420072400	27150	27150	27150	27150	0
19	20240516	210300	420072400	27150	27150	27150	27150	0
20	20240516	210200	420072400	27150	27150	27150	27150	0
21	20240516	210100	420072400	27150	27150	27150	27150	0
22	20240516	210000	420072400	27150	27150	27150	27150	0
23	20240516	205900	420072400	27150	27150	27150	27150	0
24	20240516	205800	420072400	27150	27150	27150	27150	0
25	20240516	205700	420072400	27150	27150	27150	27150	0
26	20240516	205600	420072400	27150	27150	27150	27150	0
27	20240516	205500	420072400	27150	27150	27150	27150	0
28	20240516	205400	420072400	27150	27150	27150	27150	0
29	20240516	205300	420072400	27150	27150	27150	27150	0
30	20240516	205200	420072400	27150	27150	27150	27150	0
31	20240516	205100	420072400	27150	27150	27150	27150	0
32	20240516	205000	420072400	27150	27150	27150	27150	395
33	20240516	204900	420072400	27150	27150	27150	27150	0
34	20240516	204800	420072400	27150	27150	27150	27150	0
35	20240516	204700	420072400	27150	27150	27150	27150	0
36	20240516	204600	420072400	27150	27150	27150	27150	0
37	20240516	204500	420072400	27150	27150	27150	27150	0
38	20240516	204400	420072400	27150	27150	27150	27150	0
39	20240516	204300	420072400	27150	27150	27150	27150	0
40	20240516	204200	420072400	27150	27150	27150	27150	0
41	20240516	204100	420072400	27150	27150	27150	27150	0
42	20240516	204000	420072400	27150	27150	27150	27150	0
43	20240516	203900	420072400	27150	27150	27150	27150	0
44	20240516	203800	420072400	27150	27150	27150	27150	0
45	20240516	203700	420072400	27150	27150	27150	27150	0
46	20240516	203600	420072400	27150	27150	27150	27150	0
47	20240516	203500	420072400	27150	27150	27150	27150	0
48	20240516	203400	420072400	27150	27150	27150	27150	0
49	20240516	203300	420072400	27150	27150	27150	27150	0
50	20240516	203200	420072400	27150	27150	27150	27150	0
51	20240516	203100	420072400	27150	27150	27150	27150	0
52	20240516	203000	420072400	27150	27150	27150	27150	0
53	20240516	202900	420072400	27150	27150	27150	27150	0
54	20240516	202800	420072400	27150	27150	27150	27150	0
55	20240516	202700	420072400	27150	27150	27150	27150	0
56	20240516	202600	420072400	27150	27150	27150	27150	0
57	20240516	202500	420072400	27150	27150	27150	27150	0
58	20240516	202400	420072400	27150	27150	27150	27150	0
59	20240516	202300	420072400	27150	27150	27150	27150	0
60	20240516	202200	420072400	27150	27150	27150	27150	0
61	20240516	202100	420072400	27150	27150	27150	27150	0
62	20240516	202000	420072400	27150	27150	27150	27150	395
63	20240516	201900	420072400	27150	27150	27150	27150	0
64	20240516	201800	420072400	27150	27150	27150	27150	0
65	20240516	201700	420072400	27150	27150	27150	27150	0
66	20240516	201600	420072400	27150	27150	27150	27150	0
67	20240516	201500	420072400	27150	27150	27150	27150	0
68	20240516	201400	420072400	27150	27150	27150	27150	0
69	20240516	201300	420072400	27150	27150	27150	27150	0
70	20240516	201200	420072400	27150	27150	27150	27150	0
71	20240516	201100	420072400	27150	27150	27150	27150	0
72	20240516	201000	420072400	27150	27150	27150	27150	0
73	20240516	200900	420072400	27150	27150	27150	27150	0
74	20240516	200800	420072400	27150	27150	27150	27150	0
75	20240516	200700	420072400	27150	27150	27150	27150	0
76	20240516	200600	420072400	27150	27150	27150	27150	0
77	20240516	200500	420072400	27150	27150	27150	27150	0
78	20240516	200400	420072400	27150	27150	27150	27150	0
79	20240516	200300	420072400	27150	27150	27150	27150	0
80	20240516	200200	420072400	27150	27150	27150	27150	0
81	20240516	200100	420072400	27150	27150	27150	27150	0
82	20240516	200000	420072400	27150	27150	27150	27150	0
83	20240516	195900	420072400	27150	27150	27150	27150	0
84	20240516	195800	420072400	27150	27150	27150	27150	0
85	20240516	195700	420072400	27150	27150	27150	27150	0
86	20240516	195600	420072400	27150	27150	27150	27150	0
87	20240516	195500	420072400	27150	27150	27150	27150	0
88	20240516	195400	420072400	27150	27150	27150	27150	0
89	20240516	195300	420072400	27150	27150	27150	27150	0
90	20240516	195200	420072400	27150	27150	27150	27150	0
91	20240516	195100	420072400	27150	27150	27150	27150	0
92	20240516	195000	420072400	27150	27150	27150	27150	395
93	20240516	194900	420072400	27150	27150	27150	27150	0
94	20240516	194800	420072400	27150	27150	27150	27150	0
95	20240516	194700	420072400	27150	27150	27150	27150	0
96	20240516	194600	420072400	27150	27150	27150	27150	0
97	20240516	194500	420072400	27150	27150	27150	27150	0
98	20240516	194400	420072400	27150	27150	27150	27150	0
99	20240516	194300	420072400	27150	27150	27150	27150	0
100	20240516	194200	420072400	27150	27150	27150	27150	0
101	20240516	194100	420072400	27150	27150	27150	27150	0
102	20240516	194000	420072400	27150	27150	27150	27150	0
103	20240516	193900	420072400	27150	27150	27150	27150	0
104	20240516	193800	420072400	27150	27150	27150	27150	0
105	20240516	193700	420072400	27150	27150	27150	27150	0
106	20240516	193600	420072400	27150	27150	27150	27150	0
107	20240516	193500	420072400	27150	27150	27150	27150	0
108	20240516	193400	420072400	27150	27150	27150	27150	0
109	20240516	193300	420072400	27150	27150	27150	27150	0
110	20240516	193200	420072400	27150	27150	27150	27150	0
111	20240516	193100	420072400	27150	27150	27150	27150	0
112	20240516	193000	420072400	27150	27150	27150	27150	0
113	20240516	192900	420072400	27150	27150	27150	27150	0
114	20240516	192800	420072400	27150	27150	27150	27150	0
115	20240516	192700	420072400	27150	27150	27150	27150	0
116	20240516	192600	420072400	27150	27150	27150	27150	0
117	20240516	192500	420072400	27150	27150	27150	27150	0
118	20240516	192400	420072400	27150	27150	27150	27150	0
119	20240516	192300	420072400	27150	27150	27150	27150	0
120	20240516	192200	420072400	27150	27150	27150	27150	0
121	20240516	192100	420072400	27150	27150	27150	27150	0
122	20240516	192000	420072400	27150	27150	27150	27150	395
123	20240516	191900	420072400	27150	27150	27150	27150	0
124	20240516	191800	420072400	27150	27150	27150	27150	0
125	20240516	191700	420072400	27150	27150	27150	27150	0
126	20240516	191600	420072400	27150	27150	27150	27150	0
127	20240516	191500	420072400	27150	27150	27150	27150	0
128	20240516	191400	420072400	27150	27150	27150	27150	0
129	20240516	191300	420072400	27150	27150	27150	27150	0
130	20240516	191200	420072400	27150	27150	27150	27150	0
131	20240516	191100	420072400	27150	27150	27150	27150	0
132	20240516	191000	420072400	27150	27150	27150	27150	0
133	20240516	190900	420072400	27150	27150	27150	27150	0
134	20240516	190800	420072400	27150	27150	27150	27150	0
135	20240516	190700	420072400	27150	27150	27150	27150	0
136	20240516	190600	420072400	27150	27150	27150	27150	0
137	20240516	190500	420072400	27150	27150	27150	27150	0
138	20240516	190400	420072400	27150	27150	27150	27150	0
139	20240516	190300	420072400	27150	27150	27150	27150	0
140	20240516	190200	420072400	27150	27150	27150	27150	0
141	20240516	190100	420072400	27150	27150	27150	27150	0
142	20240516	190000	420072400	27150	27150	27150	27150	0
143	20240516	185900	420072400	27150	27150	27150	27150	0
144	20240516	185800	420072400	27150	27150	27150	27150	0
145	20240516	185700	420072400	27150	27150	27150	27150	0
146	20240516	185600	420072400	27150	27150	27150	27150	0
147	20240516	185500	420072400	27150	27150	27150	27150	0
148	20240516	185400	420072400	27150	27150	27150	27150	0
149	20240516	185300	420072400	27150	27150	27150	27150	0
150	20240516	185200	420072400	27150	27150	27150	27150	0
151	20240516	185100	420072400	27150	27150	27150	27150	0
152	20240516	185000	420072400	27150	27150	27150	27150	395
153	20240516	184900	420072400	27150	27150	27150	27150	0
154	20240516	184800	420072400	27150	27150	27150	27150	0
155	20240516	184700	420072400	27150	27150	27150	27150	0
156	20240516	184600	420072400	27150	27150	27150	27150	0
157	20240516	184500	420072400	27150	27150	27150	27150	0
158	20240516	184400	420072400	27150	27150	27150	27150	0
159	20240516	184300	420072400	27150	27150	27150	27150	0
160	20240516	184200	420072400	27150	27150	27150	27150	0
161	20240516	184100	420072400	27150	27150	27150	27150	0
162	20240516	184000	420072400	27150	27150	27150	27150	0
163	20240516	183900	420072400	27150	27150	27150	27150	0
164	20240516	183800	420072400	27150	27150	27150	27150	0
165	20240516	183700	420072400	27150	27150	27150	27150	0
166	20240516	183600	420072400	27150	27150	27150	27150	0
167	20240516	183500	420072400	27150	27150	27150	27150	0
168	20240516	183400	420072400	27150	27150	27150	27150	0
169	20240516	183300	420072400	27150	27150	27150	27150	0
170	20240516	183200	420072400	27150	27150	27150	27150	0
171	20240516	183100	420072400	27150	27150	27150	27150	0
172	20240516	183000	420072400	27150	27150	27150	27150	0
173	20240516	182900	420072400	27150	27150	27150	27150	0
174	20240516	182800	420072400	27150	27150	27150	27150	0
175	20240516	182700	420072400	27150	27150	27150	27150	0
176	20240516	182600	420072400	27150	27150	27150	27150	0
177	20240516	182500	420072400	27150	27150	27150	27150	0
178	20240516	182400	420072400	27150	27150	27150	27150	0
179	20240516	182300	420072400	27150	27150	27150	27150	0
180	20240516	182200	420072400	27150	27150	27150	27150	0
181	20240516	182100	420072400	27150	27150	27150	27150	0
182	20240516	182000	420072400	27150	27150	27150	27150	395
183	20240516	181900	420072400	27150	27150	27150	27150	0
184	20240516	181800	420072400	27150	27150	27150	27150	0
185	20240516	181700	420072400	27150	27150	27150	27150	0
186	20240516	181600	420072400	27150	27150	27150	27150	0
187	20240516	181500	420072400	27150	27150	27150	27150	0
188	20240516	181400	420072400	27150	27150	27150	27150	0
189	20240516	181300	420072400	27150	27150	27150	27150	0
190	20240516	181200	420072400	27150	27150	27150	27150	0
191	20240516	181100	420072400	27150	27150	27150	27150	0
192	20240516	181000	420072400	27150	27150	27150	27150	0
193	20240516	180900	420072400	27150	27150	27150	27150	0
194	20240516	180800	420072400	27150	27150	27150	27150	0
195	20240516	180700	420072400	27150	27150	27150	27150	0
196	20240516	180600	420072400	27150	27150	27150	27150	0
197	20240516	180500	420072400	27150	27150	27150	27150	0
198	20240516	180400	420072400	27150	27150	27150	27150	0
199	20240516	180300	420072400	27150	27150	27150	27150	0
200	20240516	180200	420072400	27150	27150	27150	27150	0
201	20240516	180100	420072400	27150	27150	27150	27150	0
202	20240516	180000	420072400	27150	27150	27150	27150	0
203	20240516	175900	420072400	27150	27150	27150	27150	0
204	20240516	175800	420072400	27150	27150	27150	27150	0
205	20240516	175700	420072400	27150	27150	27150	27150	0
206	20240516	175600	420072400	27150	27150	27150	27150	0
207	20240516	175500	420072400	27150	27150	27150	27150	0
208	20240516	175400	420072400	27150	27150	27150	27150	0
209	20240516	175300	420072400	27150	27150	27150	27150	0
210	20240516	175200	420072400	27150	27150	27150	27150	0
211	20240516	175100	420072400	27150	27150	27150	27150	0
212	20240516	175000	420072400	27150	27150	27150	27150	395
213	20240516	174900	420072400	27150	27150	27150	27150	0
214	20240516	174800	420072400	27150	27150	27150	27150	0
215	20240516	174700	420072400	27150	27150	27150	27150	0
216	20240516	174600	420072400	27150	27150	27150	27150	0
217	20240516	174500	420072400	27150	27150	27150	27150	0
218	20240516	174400	420072400	27150	27150	27150	27150	0
219	20240516	174300	420072400	27150	27150	27150	27150	0
220	20240516	174200	420072400	27150	27150	27150	27150	0
221	20240516	174100	420072400	27150	27150	27150	27150	0
222	20240516	174000	420072400	27150	27150	27150	27150	0
223	20240516	173900	420072400	27150	27150	27150	27150	0
224	20240516	173800	420072400	27150	27150	27150	27150	0
225	20240516	173700	420072400	27150	27150	27150	27150	0
226	20240516	173600	420072400	27150	27150	27150	27150	0
227	20240516	173500	420072400	27150	27150	27150	27150	0
228	20240516	173400	420072400	27150	27150	27150	27150	0
229	20240516	173300	420072400	27150	27150	27150	27150	0
230	20240516	173200	420072400	27150	27150	27150	27150	0
231	20240516	173100	420072400	27150	27150	27150	27150	0
232	20240516	173000	420072400	27150	27150	27150	27150	0
233	20240516	172900	420072400	27150	27150	27150	27150	0
234	20240516	172800	420072400	27150	27150	27150	27150	0
235	20240516	172700	420072400	27150	27150	27150	27150	0
236	20240516	172600	420072400	27150	27150	27150	27150	0
237	20240516	172500	420072400	27150	27150	27150	27150	0
238	20240516	172400	420072400	27150	27150	27150	27150	0
239	20240516	172300	420072400	27150	27150	27150	27150	0
240	20240516	172200	420072400	27150	27150	27150	27150	0
241	20240516	172100	420072400	27150	27150	27150	27150	0
242	20240516	172000	420072400	27150	27150	27150	27150	395
243	20240516	171900	420072400	27150	27150	27150	27150	0
244	20240516	171800	420072400	27150	27150	27150	27150	0
245	20240516	171700	420072400	27150	27150	27150	27150	0
246	20240516	171600	420072400	27150	27150	27150	27150	0
247	20240516	171500	420072400	27150	27150	27150	27150	0
248	20240516	171400	420072400	27150	27150	27150	27150	0
249	20240516	171300	420072400	27150	27150	27150	27150	0
250	20240516	171200	420072400	27150	27150	27150	27150	0
251	20240516	171100	420072400	27150	27150	27150	27150	0
252	20240516	171000	420072400	27150	27150	27150	27150	0
253	20240516	170900	420072400	27150	27150	27150	27150	0
254	20240516	170800	420072400	27150	27150	27150	27150	0
255	20240516	170700	420072400	27150	27150	27150	27150	0
256	20240516	170600	420072400	27150	27150	27150	27150	0
257	20240516	170500	420072400	27150	27150	27150	27150	0
258	20240516	170400	420072400	27150	27150	27150	27150	0
259	20240516	170300	420072400	27150	27150	27150	27150	0
260	20240516	170200	420072400	27150	27150	27150	27150	0
261	20240516	170100	420072400	27150	27150	27150	27150	0
262	20240516	170000	420072400	27150	27150	27150	27150	0
263	20240516	165900	420072400	27150	27150	27150	27150	0
264	20240516	165800	420072400	27150	27150	27150	27150	0
265	20240516	165700	420072400	27150	27150	27150	27150	0
266	20240516	165600	420072400	27150	27150	27150	27150	0
267	20240516	165500	420072400	27150	27150	27150	27150	0
268	20240516	165400	420072400	27150	27150	27150	27150	0
269	20240516	165300	420072400	27150	27150	27150	27150	0
270	20240516	165200	420072400	27150	27150	27150	27150	0
271	20240516	165100	420072400	27150	27150	27150	27150	0
272	20240516	165000	420072400	27150	27150	27150	27150	395
273	20240516	164900	420072400	27150	27150	27150	27150	0
274	20240516	164800	420072400	27150	27150	27150	27150	0
275	20240516	164700	420072400	27150	27150	27150	27150	0
276	20240516	164600	420072400	27150	27150	27150	27150	0
277	20240516	164500	420072400	27150	27150	27150	27150	0
278	20240516	164400	420072400	27150	27150	27150	27150	0
279	20240516	164300	420072400	27150	27150	27150	27150	0
280	20240516	164200	420072400	27150	27150	27150	27150	0
281	20240516	164100	420072400	27150	27150	27150	27150	0
282	20240516	164000	420072400	27150	27150	27150	27150	0
283	20240516	163900	420072400	27150	27150	27150	27150	0
284	20240516	163800	420072400	27150	27150	27150	27150	0
285	20240516	163700	420072400	27150	27150	27150	27150	0
286	20240516	163600	420072400	27150	27150	27150	27150	0
287	20240516	163500	420072400	27150	27150	27150	27150	0
288	20240516	163400	420072400	27150	27150	27150	27150	0
289	20240516	163300	420072400	27150	27150	27150	27150	0
290	20240516	163200	420072400	27150	27150	27150	27150	0
291	20240516	163100	420072400	27150	27150	27150	27150	0
292	20240516	163000	420072400	27150	27150	27150	27150	0
293	20240516	162900	420072400	27150	27150	27150	27150	0
294	20240516	162800	420072400	27150	27150	27150	27150	0
295	20240516	162700	420072400	27150	27150	27150	27150	0
296	20240516	162600	420072400	27150	27150	27150	27150	0
297	20240516	162500	420072400	27150	27150	27150	27150	0
298	20240516	162400	420072400	27150	27150	27150	27150	0
299	20240516	162300	420072400	27150	27150	27150	27150	0
300	20240516	162200	420072400	27150	27150	27150	27150	0
301	20240516	162100	420072400	27150	27150	27150	27150	0
302	20240516	162000	420072400	27150	27150	27150	27150	395
303	20240516	161900	420072400	27150	27150	27150	27150	0
304	20240516	161800	420072400	27150	27150	27150	27150	0
305	20240516	161700	420072400	27150	27150	27150	27150	0
306	20240516	161600	420072400	27150	27150	27150	27150	0
307	20240516	161500	420072400	27150	27150	27150	27150	0
308	20240516	161400	420072400	27150	27150	27150	27150	0
309	20240516	161300	420072400	27150	27150	27150	27150	0
310	20240516	161200	420072400	27150	27150	27150	27150	0
311	20240516	161100	420072400	27150	27150	27150	27150	0
312	20240516	161000	420072400	27150	27150	27150	27150	0
313	20240516	160900	420072400	27150	27150	27150	27150	0
314	20240516	160800	420072400	27150	27150	27150	27150	0
315	20240516	160700	420072400	27150	27150	27150	27150	0
316	20240516	160600	420072400	27150	27150	27150	27150	0
317	20240516	160500	420072400	27150	27150	27150	27150	0
318	20240516	160400	420072400	27150	27150	27150	27150	0
319	20240516	160300	420072400	27150	27150	27150	27150	0
320	20240516	160200	420072400	27150	27150	27150	27150	0
321	20240516	160100	420072400	27150	27150	27150	27150	0
322	20240516	160000	420072400	27150	27150	27150	27150	0
323	20240516	155900	420072400	27150	27150	27150	27150	0
324	20240516	155800	420072400	27150	27150	27150	27150	0
325	20240516	155700	420072400	27150	27150	27150	27150	0
326	20240516	155600	420072400	27150	27150	27150	27150	0
327	20240516	155500	420072400	27150	27150	27150	27150	0
328	20240516	155400	420072400	27150	27150	27150	27150	0
329	20240516	155300	420072400	27150	27150	27150	27150	0
330	20240516	155200	420072400	27150	27150	27150	27150	0
331	20240516	155100	420072400	27150	27150	27150	27150	0
332	20240516	155000	420072400	27150	27150	27150	27150	395
333	20240516	154900	420072400	27150	27150	27150	27150	0
334	20240516	154800	420072400	27150	27150	27150	27150	0
335	20240516	154700	420072400	27150	27150	27150	27150	0
336	20240516	154600	420072400	27150	27150	27150	27150	0
337	20240516	154500	420072400	27150	27150	27150	27150	0
338	20240516	154400	420072400	27150	27150	27150	27150	0
339	20240516	154300	420072400	27150	27150	27150	27150	0
340	20240516	154200	420072400	27150	27150	27150	27150	0
341	20240516	154100	420072400	27150	27150	27150	27150	0
342	20240516	154000	420072400	27150	27150	27150	27150	0
343	20240516	153900	420072400	27150	27150	27150	27150	0
344	20240516	153800	420072400	27150	27150	27150	27150	0
345	20240516	153700	420072400	27150	27150	27150	27150	0
346	20240516	153600	420072400	27150	27150	27150	27150	0
347	20240516	153500	420072400	27150	27150	27150	27150	0
348	20240516	153400	420072400	27150	27150	27150	27150	0
349	20240516	153300	420072400	27150	27150	27150	27150	0
350	20240516	153200	420072400	27150	27150	27150	27150	0
351	20240516	153100	420072400	27150	27150	27150	27150	0
352	20240516	153000	420072400	27150	27150	27150	27150	395
353	20240516	152900	409348150	27150	27150	27150	27150	0
354	20240516	152800	409348150	27150	27150	27150	27150	0
355	20240516	152700	409348150	27150	27150	27150	27150	0
356	20240516	152600	409348150	27150	27150	27150	27150	0
357	20240516	152500	409348150	27150	27150	27150	27150	0
358	20240516	152400	409348150	27150	27150	27150	27150	0
359	20240516	152300	409348150	27150	27150	27150	27150	0
360	20240516	152200	409348150	27150	27150	27150	27150	0
361	20240516	152100	409348150	27150	27150	27150	27150	0
362	20240516	152000	409348150	27150	27150	27150	27150	0
363	20240516	151900	409348150	27150	27050	27150	27050	9
364	20240516	151800	409104500	27150	27050	27150	27050	19
365	20240516	151700	408589650	27050	27100	27100	27050	3
366	20240516	151600	408508450	27100	27100	27100	27050	15
367	20240516	151500	408102600	27050	27050	27050	27050	93
368	20240516	151400	405586950	27100	27100	27100	27100	3
369	20240516	151300	405505650	27100	27100	27100	27100	0
370	20240516	151200	405505650	27100	27100	27100	27100	0
371	20240516	151100	405505650	27100	27100	27100	27100	2
372	20240516	151000	405451450	27100	27100	27100	27100	100
373	20240516	150900	402741450	27150	27150	27150	27150	0
374	20240516	150800	402741450	27150	27150	27150	27100	7
375	20240516	150700	402551550	27150	27150	27150	27150	0
376	20240516	150600	402551550	27150	27100	27150	27100	18
377	20240516	150500	402063200	27100	27100	27100	27100	254
378	20240516	150400	395179800	27100	27100	27100	27100	1
379	20240516	150300	395152700	27150	27100	27150	27100	4
380	20240516	150200	395044250	27100	27100	27100	27100	15
381	20240516	150100	394637750	27100	27150	27150	27100	7
382	20240516	150000	394447800	27150	27150	27150	27150	50
383	20240516	145900	393090300	27150	27150	27150	27150	50
384	20240516	145800	391732800	27150	27150	27150	27150	0
385	20240516	145700	391732800	27150	27150	27150	27150	0
386	20240516	145600	391732800	27150	27150	27150	27150	13
387	20240516	145500	391379850	27150	27150	27150	27150	0
388	20240516	145400	391379850	27150	27150	27150	27150	4
389	20240516	145300	391271250	27150	27150	27150	27150	0
390	20240516	145200	391271250	27150	27150	27150	27150	0
391	20240516	145100	391271250	27150	27150	27150	27150	10
392	20240516	145000	390999750	27150	27150	27150	27150	0
393	20240516	144900	390999750	27150	27150	27150	27150	33
394	20240516	144800	390103800	27150	27150	27150	27150	141
395	20240516	144700	386275650	27150	27150	27150	27150	46
396	20240516	144600	385026750	27150	27150	27150	27150	32
397	20240516	144500	384157950	27150	27150	27150	27150	50
398	20240516	144400	382800450	27150	27150	27150	27150	0
399	20240516	144300	382800450	27150	27150	27150	27150	430
400	20240516	144200	371125950	27150	27150	27150	27150	80
401	20240516	144100	368953950	27150	27150	27150	27150	260
402	20240516	144000	361894950	27150	27150	27150	27150	0
403	20240516	143900	361894950	27150	27150	27150	27150	1
404	20240516	143800	361867800	27100	27150	27150	27100	11
405	20240516	143700	361569450	27150	27150	27150	27150	0
406	20240516	143600	361569450	27150	27100	27150	27100	16
407	20240516	143500	361135200	27100	27100	27100	27100	3
408	20240516	143400	361053900	27100	27100	27100	27100	77
409	20240516	143300	358967200	27100	27150	27150	27100	23
410	20240516	143200	358342900	27150	27150	27150	27150	0
411	20240516	143100	358342900	27150	27150	27150	27150	0
412	20240516	143000	358342900	27150	27150	27150	27150	10
413	20240516	142900	358071400	27100	27100	27100	27100	0
414	20240516	142800	358071400	27100	27100	27100	27100	280
415	20240516	142700	350483400	27100	27100	27100	27100	10
416	20240516	142600	350212400	27150	27150	27150	27150	16
417	20240516	142500	349778000	27150	27150	27150	27150	19
418	20240516	142400	349262150	27100	27100	27100	27100	15
419	20240516	142300	348855650	27100	27100	27100	27100	0
420	20240516	142200	348855650	27100	27100	27100	27100	0
421	20240516	142100	348855650	27100	27100	27100	27100	1
422	20240516	142000	348828550	27100	27100	27100	27100	1
423	20240516	141900	348801450	27100	27100	27100	27100	0
424	20240516	141800	348801450	27100	27100	27100	27100	0
425	20240516	141700	348801450	27100	27100	27100	27100	1
426	20240516	141600	348774350	27100	27100	27100	27100	0
427	20240516	141500	348774350	27100	27100	27100	27100	0
428	20240516	141400	348774350	27100	27100	27100	27100	50
429	20240516	141300	347419350	27100	27100	27100	27100	11
430	20240516	141200	347121250	27150	27150	27150	27150	0
431	20240516	141100	347121250	27150	27150	27150	27150	0
432	20240516	141000	347121250	27150	27150	27150	27150	50
433	20240516	140900	345763750	27100	27100	27100	27100	0
434	20240516	140800	345763750	27100	27100	27100	27100	50
435	20240516	140700	344408750	27100	27100	27100	27100	0
436	20240516	140600	344408750	27100	27100	27100	27100	5
437	20240516	140500	344273250	27100	27100	27100	27100	0
438	20240516	140400	344273250	27100	27100	27100	27100	0
439	20240516	140300	344273250	27100	27100	27100	27100	5
440	20240516	140200	344137750	27100	27100	27100	27100	0
441	20240516	140100	344137750	27100	27100	27100	27100	0
442	20240516	140000	344137750	27100	27100	27100	27100	4
443	20240516	135900	344029350	27100	27100	27100	27100	0
444	20240516	135800	344029350	27100	27100	27100	27100	3
445	20240516	135700	343948050	27100	27100	27100	27100	175
446	20240516	135600	339205550	27100	27100	27100	27100	0
447	20240516	135500	339205550	27100	27100	27100	27100	12
448	20240516	135400	338880350	27100	27100	27100	27100	8
449	20240516	135300	338663550	27100	27100	27100	27100	42
450	20240516	135200	337525350	27100	27100	27100	27100	2
451	20240516	135100	337471150	27050	27050	27050	27050	0
452	20240516	135000	337471150	27050	27050	27050	27050	0
453	20240516	134900	337471150	27050	27050	27050	27050	0
454	20240516	134800	337471150	27050	27050	27050	27050	0
455	20240516	134700	337471150	27050	27050	27050	27050	0
456	20240516	134600	337471150	27050	27100	27100	27050	29
457	20240516	134500	336686650	27100	27100	27100	27100	2
458	20240516	134400	336632450	27050	27100	27100	27050	194
459	20240516	134300	331384600	27100	27100	27100	27100	1
460	20240516	134200	331357500	27100	27100	27100	27100	5
461	20240516	134100	331222000	27050	27050	27050	27050	13
462	20240516	134000	330870350	27050	27050	27050	27050	0
463	20240516	133900	330870350	27050	27050	27050	27050	0
464	20240516	133800	330870350	27050	27050	27050	27050	10
465	20240516	133700	330599850	27100	27100	27100	27100	0
466	20240516	133600	330599850	27100	27100	27100	27100	0
467	20240516	133500	330599850	27100	27100	27100	27100	71
468	20240516	133400	328675750	27000	27000	27000	27000	0
469	20240516	133300	328675750	27000	27000	27000	27000	0
470	20240516	133200	328675750	27000	27000	27000	27000	0
471	20240516	133100	328675750	27000	27000	27000	27000	20
472	20240516	133000	328135750	27000	27000	27000	27000	2
473	20240516	132900	328081750	27000	27000	27000	27000	3
474	20240516	132800	328000750	27000	27050	27050	27000	60
475	20240516	132700	326379750	27000	27000	27000	27000	1
476	20240516	132600	326352750	27000	27000	27000	27000	0
477	20240516	132500	326352750	27000	27000	27000	27000	0
478	20240516	132400	326352750	27000	27000	27000	27000	0
479	20240516	132300	326352750	27000	27000	27000	27000	0
480	20240516	132200	326352750	27000	27000	27000	27000	1
481	20240516	132100	326325750	27000	27000	27000	27000	32
482	20240516	132000	325461750	27000	27000	27000	27000	1
483	20240516	131900	325434750	27100	27100	27100	27100	2
484	20240516	131800	325380550	27100	27100	27100	27100	5
485	20240516	131700	325245050	27000	27000	27000	27000	171
486	20240516	131600	320628050	27100	27100	27100	27100	0
487	20240516	131500	320628050	27100	27100	27100	27100	5
488	20240516	131400	320492550	27100	27100	27100	27100	2
489	20240516	131300	320438350	27100	27100	27100	27100	1
490	20240516	131200	320411250	27000	27000	27000	27000	0
491	20240516	131100	320411250	27000	27000	27000	27000	0
492	20240516	131000	320411250	27000	27050	27050	27000	8
493	20240516	130900	320194950	27000	27000	27000	27000	0
494	20240516	130800	320194950	27000	27000	27000	27000	0
495	20240516	130700	320194950	27000	27000	27000	27000	0
496	20240516	130600	320194950	27000	27000	27000	27000	0
497	20240516	130500	320194950	27000	27000	27000	27000	0
498	20240516	130400	320194950	27000	27000	27000	27000	0
499	20240516	130300	320194950	27000	27000	27000	27000	0
500	20240516	130200	320194950	27000	27000	27000	27000	0
501	20240516	130100	320194950	27000	27000	27000	27000	0
502	20240516	130000	320194950	27000	27000	27000	27000	0
503	20240516	125900	320194950	27000	27000	27000	27000	36
504	20240516	125800	319222950	27000	27000	27000	27000	4
505	20240516	125700	319114950	27000	27000	27000	27000	0
506	20240516	125600	319114950	27000	27000	27000	27000	10
507	20240516	125500	318844950	27000	27000	27000	27000	63
508	20240516	125400	317143950	26950	26950	26950	26950	0
509	20240516	125300	317143950	26950	26950	26950	26950	20
510	20240516	125200	316604950	27000	27050	27050	26950	948
511	20240516	125100	291009800	27000	27000	27000	27000	0
512	20240516	125000	291009800	27000	27000	27000	27000	0
513	20240516	124900	291009800	27000	27000	27000	27000	10
514	20240516	124800	290739800	27000	27050	27050	27000	232
515	20240516	124700	284464700	27050	27050	27050	27050	20
516	20240516	124600	283923700	27050	27050	27050	27050	0
517	20240516	124500	283923700	27050	27050	27050	27050	88
518	20240516	124400	281543300	27100	27100	27100	27100	26
519	20240516	124300	280838700	27100	27100	27100	27100	8
520	20240516	124200	280621900	27100	27100	27100	27100	3
521	20240516	124100	280540600	27100	27100	27100	27100	0
522	20240516	124000	280540600	27100	27100	27100	27100	0
523	20240516	123900	280540600	27100	27100	27100	27100	0
524	20240516	123800	280540600	27100	27100	27100	27100	0
525	20240516	123700	280540600	27100	27100	27100	27100	0
526	20240516	123600	280540600	27100	27100	27100	27100	111
527	20240516	123500	277532500	27100	27100	27100	27100	30
528	20240516	123400	276719500	27050	27050	27050	27050	19
529	20240516	123300	276205550	27050	27050	27050	27050	0
530	20240516	123200	276205550	27050	27050	27050	27050	0
531	20240516	123100	276205550	27050	27050	27050	27050	0
532	20240516	123000	276205550	27050	27050	27050	27050	0
533	20240516	122900	276205550	27050	27050	27050	27050	0
534	20240516	122800	276205550	27050	27050	27050	27050	0
535	20240516	122700	276205550	27050	27050	27050	27050	20
536	20240516	122600	275664550	27100	27100	27100	27100	0
537	20240516	122500	275664550	27100	27100	27100	27100	0
538	20240516	122400	275664550	27100	27100	27100	27100	10
539	20240516	122300	275393550	27100	27100	27100	27100	0
540	20240516	122200	275393550	27100	27100	27100	27100	0
541	20240516	122100	275393550	27100	27100	27100	27100	1
542	20240516	122000	275366450	27050	27050	27050	27050	75
543	20240516	121900	273337700	27050	27050	27050	27050	183
544	20240516	121800	268387550	27100	27100	27100	27100	1
545	20240516	121700	268360450	27000	27000	27000	27000	0
546	20240516	121600	268360450	27000	27000	27000	27000	0
547	20240516	121500	268360450	27000	27050	27050	27000	2
548	20240516	121400	268306400	27000	27100	27100	27000	14
549	20240516	121300	267927900	27100	27050	27100	27000	166
550	20240516	121200	263434550	27050	27050	27050	27050	0
551	20240516	121100	263434550	27050	27050	27050	27050	100
552	20240516	121000	260729550	27100	27100	27100	27100	0
553	20240516	120900	260729550	27100	27100	27100	27100	0
554	20240516	120800	260729550	27100	27100	27100	27100	0
555	20240516	120700	260729550	27100	27100	27100	27100	2
556	20240516	120600	260675350	27100	27100	27100	27100	0
557	20240516	120500	260675350	27100	27100	27100	27100	1
558	20240516	120400	260648250	27100	27100	27100	27100	0
559	20240516	120300	260648250	27100	27100	27100	27100	0
560	20240516	120200	260648250	27100	27100	27100	27100	0
561	20240516	120100	260648250	27100	27100	27100	27100	8
562	20240516	120000	260431450	27100	27100	27100	27100	0
563	20240516	115900	260431450	27100	27050	27100	27050	3
564	20240516	115800	260350200	27050	27050	27050	27050	0
565	20240516	115700	260350200	27050	27100	27100	27050	101
566	20240516	115600	257613150	27050	27050	27050	27050	20
567	20240516	115500	257072150	27050	27050	27050	27050	0
568	20240516	115400	257072150	27050	27050	27050	27050	0
569	20240516	115300	257072150	27050	27050	27050	27050	0
570	20240516	115200	257072150	27050	27050	27050	27050	0
571	20240516	115100	257072150	27050	27050	27050	27050	7
572	20240516	115000	256882800	27050	27050	27050	27050	10
573	20240516	114900	256612300	27050	27050	27050	27050	0
574	20240516	114800	256612300	27050	27050	27050	27050	0
575	20240516	114700	256612300	27050	27050	27050	27050	0
576	20240516	114600	256612300	27050	27050	27050	27050	50
577	20240516	114500	255259800	27100	27100	27100	27100	0
578	20240516	114400	255259800	27100	27100	27100	27100	0
579	20240516	114300	255259800	27100	27100	27100	27100	0
580	20240516	114200	255259800	27100	27100	27100	27100	0
581	20240516	114100	255259800	27100	27100	27100	27100	0
582	20240516	114000	255259800	27100	27100	27100	27100	1
583	20240516	113900	255232700	27100	27100	27100	27100	0
584	20240516	113800	255232700	27100	27050	27100	27050	351
585	20240516	113700	245738100	27050	27100	27100	27050	53
586	20240516	113600	244301900	27050	27050	27050	27050	0
587	20240516	113500	244301900	27050	27050	27050	27050	0
588	20240516	113400	244301900	27050	27050	27050	27050	0
589	20240516	113300	244301900	27050	27050	27050	27050	0
590	20240516	113200	244301900	27050	27050	27050	27050	0
591	20240516	113100	244301900	27050	27050	27050	27050	3
592	20240516	113000	244220750	27050	27100	27100	27050	116
593	20240516	112900	241082450	27050	27050	27050	27050	100
594	20240516	112800	238377450	27100	27100	27100	27100	2
595	20240516	112700	238323250	27100	27100	27100	27100	44
596	20240516	112600	237130850	27100	27100	27100	27100	0
597	20240516	112500	237130850	27100	27050	27100	27050	51
598	20240516	112400	235749550	27050	27050	27050	27050	7
599	20240516	112300	235560200	27050	27050	27050	27050	0
600	20240516	112200	235560200	27050	27050	27050	27050	0
601	20240516	112100	235560200	27050	27050	27050	27050	14
602	20240516	112000	235181500	27050	27050	27050	27050	2
603	20240516	111900	235127400	27100	27100	27100	27100	127
604	20240516	111800	231685700	27100	27050	27100	27050	878
605	20240516	111700	207935550	27000	27000	27000	27000	100
606	20240516	111600	205235550	27000	27000	27000	27000	0
607	20240516	111500	205235550	27000	27050	27050	27000	135
608	20240516	111400	201588800	27050	27050	27050	27050	0
609	20240516	111300	201588800	27050	27050	27050	27050	33
610	20240516	111200	200696150	27050	27050	27050	27050	0
611	20240516	111100	200696150	27050	27050	27050	27050	0
612	20240516	111000	200696150	27050	27050	27050	27050	1
613	20240516	110900	200669100	27050	27050	27050	27050	3
614	20240516	110800	200587950	27050	27050	27050	27050	50
615	20240516	110700	199235450	27050	27050	27050	27050	90
616	20240516	110600	196800950	27050	27050	27050	27050	7
617	20240516	110500	196611600	27050	27050	27050	27050	50
618	20240516	110400	195259100	27050	27050	27050	27050	50
619	20240516	110300	193906600	27000	27000	27000	27000	145
620	20240516	110200	189991600	27050	27050	27050	27050	0
621	20240516	110100	189991600	27050	27050	27050	27000	16
622	20240516	110000	189558850	27050	27050	27050	27050	27
623	20240516	105900	188828500	27050	27000	27050	27000	125
624	20240516	105800	185448000	27000	27000	27000	27000	1
625	20240516	105700	185421000	27050	27050	27050	27050	106
626	20240516	105600	182553700	27050	27050	27050	27050	0
627	20240516	105500	182553700	27050	27050	27050	27050	2
628	20240516	105400	182499600	27050	27050	27050	27050	2
629	20240516	105300	182445500	27050	27050	27050	27050	0
630	20240516	105200	182445500	27050	27050	27050	27050	120
631	20240516	105100	179199500	27050	27050	27050	27050	2
632	20240516	105000	179145400	27050	27050	27050	27050	0
633	20240516	104900	179145400	27050	27050	27050	27050	20
634	20240516	104800	178604400	27050	27050	27050	27050	0
635	20240516	104700	178604400	27050	27050	27050	27050	24
636	20240516	104600	177955200	27000	27050	27050	27000	35
637	20240516	104500	177008700	27050	27050	27050	27050	96
638	20240516	104400	174411900	27050	27050	27050	27050	50
639	20240516	104300	173059400	27050	27100	27100	27050	271
640	20240516	104200	165728800	27100	27100	27100	27100	55
641	20240516	104100	164238300	27100	27100	27100	27100	0
642	20240516	104000	164238300	27100	27100	27100	27100	0
643	20240516	103900	164238300	27100	27100	27100	27100	1
644	20240516	103800	164211200	27100	27100	27100	27100	2
645	20240516	103700	164157000	27100	27100	27100	27100	11
646	20240516	103600	163858900	27050	27050	27050	27050	0
647	20240516	103500	163858900	27050	27050	27050	27050	0
648	20240516	103400	163858900	27050	27050	27050	27050	10
649	20240516	103300	163588400	27050	27050	27050	27050	18
650	20240516	103200	163101500	27050	27050	27050	27050	16
651	20240516	103100	162668700	27050	27050	27050	27050	34
652	20240516	103000	161749000	27050	27050	27050	27050	55
653	20240516	102900	160261250	27050	27050	27050	27050	84
654	20240516	102800	157989050	27050	27050	27050	27050	2
655	20240516	102700	157934950	27050	27050	27050	27050	1
656	20240516	102600	157907900	27050	27050	27050	27050	4
657	20240516	102500	157799700	27050	27050	27050	27050	60
658	20240516	102400	156176700	27050	27050	27050	27050	250
659	20240516	102300	149414200	27050	27050	27050	27050	38
660	20240516	102200	148386300	27050	27050	27050	27050	1
661	20240516	102100	148359250	27050	27050	27050	27050	0
662	20240516	102000	148359250	27050	27050	27050	27050	0
663	20240516	101900	148359250	27050	27050	27050	27050	2
664	20240516	101800	148305150	27050	27050	27050	27050	0
665	20240516	101700	148305150	27050	27100	27100	27050	6
666	20240516	101600	148142700	27050	27050	27050	27050	200
667	20240516	101500	142732700	27050	27050	27050	27050	10
668	20240516	101400	142462200	27100	27100	27100	27100	13
669	20240516	101300	142109900	27100	27100	27100	27100	2
670	20240516	101200	142055700	27100	27100	27100	27100	63
671	20240516	101100	140348400	27100	27100	27100	27100	10
672	20240516	101000	140077400	27100	27100	27100	27100	9
673	20240516	100900	139833500	27050	27050	27050	27050	2
674	20240516	100800	139779400	27050	27050	27050	27050	1
675	20240516	100700	139752350	27050	27050	27050	27050	35
676	20240516	100600	138805600	27050	27050	27050	27050	213
677	20240516	100500	133043950	27100	27100	27100	27100	0
678	20240516	100400	133043950	27100	27100	27100	27100	53
679	20240516	100300	131607650	27100	27100	27100	27100	1
680	20240516	100200	131580550	27100	27100	27100	27100	3
681	20240516	100100	131499250	27100	27100	27100	27100	1
682	20240516	100000	131472150	27100	27100	27100	27100	1
683	20240516	095900	131445050	27100	27100	27100	27100	6
684	20240516	095800	131282450	27100	27100	27100	27100	12
685	20240516	095700	130957250	27100	27100	27100	27100	4
686	20240516	095600	130848850	27100	27100	27100	27100	0
687	20240516	095500	130848850	27100	27100	27100	27100	11
688	20240516	095400	130550750	27100	27100	27100	27100	51
689	20240516	095300	129168650	27100	27100	27100	27100	1
690	20240516	095200	129141550	27100	27100	27100	27050	213
691	20240516	095100	123370500	27100	27100	27100	27100	0
692	20240516	095000	123370500	27100	27100	27100	27100	0
693	20240516	094900	123370500	27100	27100	27100	27100	54
694	20240516	094800	121907100	27100	27100	27100	27100	6
695	20240516	094700	121744500	27100	27100	27100	27100	11
696	20240516	094600	121446400	27100	27100	27100	27100	12
697	20240516	094500	121121200	27050	27050	27050	27050	100
698	20240516	094400	118416200	27050	27000	27050	27000	51
699	20240516	094300	117038650	27050	27050	27050	27050	21
700	20240516	094200	116470600	27050	27050	27050	27050	11
701	20240516	094100	116173050	27100	27100	27100	27100	6
702	20240516	094000	116010450	27100	27100	27100	27050	109
703	20240516	093900	113061550	27100	27100	27100	27100	2
704	20240516	093800	113007350	27100	27100	27100	27100	5
705	20240516	093700	112871850	27100	27100	27100	27100	172
706	20240516	093600	108210650	27050	27050	27050	27050	0
707	20240516	093500	108210650	27050	27050	27050	27050	60
708	20240516	093400	106587650	27000	27000	27000	27000	35
709	20240516	093300	105642650	27000	27000	27000	27000	62
710	20240516	093200	103968650	27000	27000	27000	27000	160
711	20240516	093100	99648650	27050	27100	27100	27050	55
712	20240516	093000	98159400	27100	27100	27100	27100	5
713	20240516	092900	98023900	27150	27100	27150	27100	223
714	20240516	092800	91969550	27150	27050	27150	27050	8
715	20240516	092700	91753050	27000	27000	27000	27000	2
716	20240516	092600	91699050	27050	27050	27050	27050	97
717	20240516	092500	89075200	27050	27050	27050	27050	1
718	20240516	092400	89048150	27050	27050	27050	27050	0
719	20240516	092300	89048150	27050	27050	27050	27000	532
720	20240516	092200	74673950	27100	27100	27100	27100	58
721	20240516	092100	73102150	27100	27100	27100	27100	56
722	20240516	092000	71584550	27150	27150	27150	27150	0
723	20240516	091900	71584550	27150	27150	27150	27150	5
724	20240516	091800	71448800	27150	27200	27200	27100	10
725	20240516	091700	71177250	27200	27200	27200	27200	1
726	20240516	091600	71150050	27200	27200	27200	27150	8
727	20240516	091500	70932550	27200	27050	27200	27050	600
728	20240516	091400	54666800	27050	27100	27100	27050	53
729	20240516	091300	53231650	27100	27100	27100	27100	9
730	20240516	091200	52987750	27100	27000	27100	27000	5
731	20240516	091100	52852550	27000	27000	27000	27000	3
732	20240516	091000	52771550	27000	27000	27000	27000	55
733	20240516	090900	51286550	27000	27150	27150	27000	698
734	20240516	090800	32420450	27200	27200	27200	27200	44
735	20240516	090700	31223650	27250	27250	27250	27250	66
736	20240516	090600	29425150	27250	27250	27250	27250	27
737	20240516	090500	28689400	27250	27300	27300	27250	206
738	20240516	090400	23075800	27250	27300	27300	27250	154
739	20240516	090300	18871650	27350	27350	27350	27300	163
740	20240516	090200	14418350	27350	27250	27350	27250	167
741	20240516	090100	9858600	27250	27250	27250	27250	41
742	20240516	090000	8741350	27250	27050	27250	27050	323