KissMeData/036460/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	191800	3127658250	27600	27600	27600	27600	6571
3	20240508	191700	3127658250	27600	27600	27600	27600	0
4	20240508	191600	3127658250	27600	27600	27600	27600	0
5	20240508	191500	3127658250	27600	27600	27600	27600	0
6	20240508	191400	3127658250	27600	27600	27600	27600	0
7	20240508	191300	3127658250	27600	27600	27600	27600	0
8	20240508	191200	3127658250	27600	27600	27600	27600	0
9	20240508	191100	3127658250	27600	27600	27600	27600	0
10	20240508	191000	3127658250	27600	27600	27600	27600	0
11	20240508	190900	3127658250	27600	27600	27600	27600	0
12	20240508	190800	3127658250	27600	27600	27600	27600	0
13	20240508	190700	3127658250	27600	27600	27600	27600	0
14	20240508	190600	3127658250	27600	27600	27600	27600	0
15	20240508	190500	3127658250	27600	27600	27600	27600	0
16	20240508	190400	3127658250	27600	27600	27600	27600	0
17	20240508	190300	3127658250	27600	27600	27600	27600	0
18	20240508	190200	3127658250	27600	27600	27600	27600	0
19	20240508	190100	3127658250	27600	27600	27600	27600	0
20	20240508	190000	3127658250	27600	27600	27600	27600	0
21	20240508	185900	3127658250	27600	27600	27600	27600	0
22	20240508	185800	3127658250	27600	27600	27600	27600	0
23	20240508	185700	3127658250	27600	27600	27600	27600	0
24	20240508	185600	3127658250	27600	27600	27600	27600	0
25	20240508	185500	3127658250	27600	27600	27600	27600	0
26	20240508	185400	3127658250	27600	27600	27600	27600	0
27	20240508	185300	3127658250	27600	27600	27600	27600	0
28	20240508	185200	3127658250	27600	27600	27600	27600	0
29	20240508	185100	3127658250	27600	27600	27600	27600	0
30	20240508	185000	3127658250	27600	27600	27600	27600	0
31	20240508	184900	3127658250	27600	27600	27600	27600	0
32	20240508	184800	3127658250	27600	27600	27600	27600	6571
33	20240508	184700	3127658250	27600	27600	27600	27600	0
34	20240508	184600	3127658250	27600	27600	27600	27600	0
35	20240508	184500	3127658250	27600	27600	27600	27600	0
36	20240508	184400	3127658250	27600	27600	27600	27600	0
37	20240508	184300	3127658250	27600	27600	27600	27600	0
38	20240508	184200	3127658250	27600	27600	27600	27600	0
39	20240508	184100	3127658250	27600	27600	27600	27600	0
40	20240508	184000	3127658250	27600	27600	27600	27600	0
41	20240508	183900	3127658250	27600	27600	27600	27600	0
42	20240508	183800	3127658250	27600	27600	27600	27600	0
43	20240508	183700	3127658250	27600	27600	27600	27600	0
44	20240508	183600	3127658250	27600	27600	27600	27600	0
45	20240508	183500	3127658250	27600	27600	27600	27600	0
46	20240508	183400	3127658250	27600	27600	27600	27600	0
47	20240508	183300	3127658250	27600	27600	27600	27600	0
48	20240508	183200	3127658250	27600	27600	27600	27600	0
49	20240508	183100	3127658250	27600	27600	27600	27600	0
50	20240508	183000	3127658250	27600	27600	27600	27600	0
51	20240508	182900	3127658250	27600	27600	27600	27600	0
52	20240508	182800	3127658250	27600	27600	27600	27600	0
53	20240508	182700	3127658250	27600	27600	27600	27600	0
54	20240508	182600	3127658250	27600	27600	27600	27600	0
55	20240508	182500	3127658250	27600	27600	27600	27600	0
56	20240508	182400	3127658250	27600	27600	27600	27600	0
57	20240508	182300	3127658250	27600	27600	27600	27600	0
58	20240508	182200	3127658250	27600	27600	27600	27600	0
59	20240508	182100	3127658250	27600	27600	27600	27600	0
60	20240508	182000	3127658250	27600	27600	27600	27600	0
61	20240508	181900	3127658250	27600	27600	27600	27600	0
62	20240508	181800	3127658250	27600	27600	27600	27600	6571
63	20240508	181700	3127658250	27600	27600	27600	27600	0
64	20240508	181600	3127658250	27600	27600	27600	27600	0
65	20240508	181500	3127658250	27600	27600	27600	27600	0
66	20240508	181400	3127658250	27600	27600	27600	27600	0
67	20240508	181300	3127658250	27600	27600	27600	27600	0
68	20240508	181200	3127658250	27600	27600	27600	27600	0
69	20240508	181100	3127658250	27600	27600	27600	27600	0
70	20240508	181000	3127658250	27600	27600	27600	27600	0
71	20240508	180900	3127658250	27600	27600	27600	27600	0
72	20240508	180800	3127658250	27600	27600	27600	27600	0
73	20240508	180700	3127658250	27600	27600	27600	27600	0
74	20240508	180600	3127658250	27600	27600	27600	27600	0
75	20240508	180500	3127658250	27600	27600	27600	27600	0
76	20240508	180400	3127658250	27600	27600	27600	27600	0
77	20240508	180300	3127658250	27600	27600	27600	27600	0
78	20240508	180200	3127658250	27600	27600	27600	27600	0
79	20240508	180100	3127658250	27600	27600	27600	27600	0
80	20240508	180000	3127658250	27600	27600	27600	27600	0
81	20240508	175900	3127658250	27600	27600	27600	27600	0
82	20240508	175800	3127658250	27600	27600	27600	27600	0
83	20240508	175700	3127658250	27600	27600	27600	27600	0
84	20240508	175600	3127658250	27600	27600	27600	27600	0
85	20240508	175500	3127658250	27600	27600	27600	27600	0
86	20240508	175400	3127658250	27600	27600	27600	27600	0
87	20240508	175300	3127658250	27600	27600	27600	27600	0
88	20240508	175200	3127658250	27600	27600	27600	27600	0
89	20240508	175100	3127658250	27600	27600	27600	27600	0
90	20240508	175000	3127658250	27600	27600	27600	27600	0
91	20240508	174900	3127658250	27600	27600	27600	27600	0
92	20240508	174800	3127658250	27600	27600	27600	27600	6571
93	20240508	174700	3127658250	27600	27600	27600	27600	0
94	20240508	174600	3127658250	27600	27600	27600	27600	0
95	20240508	174500	3127658250	27600	27600	27600	27600	0
96	20240508	174400	3127658250	27600	27600	27600	27600	0
97	20240508	174300	3127658250	27600	27600	27600	27600	0
98	20240508	174200	3127658250	27600	27600	27600	27600	0
99	20240508	174100	3127658250	27600	27600	27600	27600	0
100	20240508	174000	3127658250	27600	27600	27600	27600	0
101	20240508	173900	3127658250	27600	27600	27600	27600	0
102	20240508	173800	3127658250	27600	27600	27600	27600	0
103	20240508	173700	3127658250	27600	27600	27600	27600	0
104	20240508	173600	3127658250	27600	27600	27600	27600	0
105	20240508	173500	3127658250	27600	27600	27600	27600	0
106	20240508	173400	3127658250	27600	27600	27600	27600	0
107	20240508	173300	3127658250	27600	27600	27600	27600	0
108	20240508	173200	3127658250	27600	27600	27600	27600	0
109	20240508	173100	3127658250	27600	27600	27600	27600	0
110	20240508	173000	3127658250	27600	27600	27600	27600	0
111	20240508	172900	3127658250	27600	27600	27600	27600	0
112	20240508	172800	3127658250	27600	27600	27600	27600	0
113	20240508	172700	3127658250	27600	27600	27600	27600	0
114	20240508	172600	3127658250	27600	27600	27600	27600	0
115	20240508	172500	3127658250	27600	27600	27600	27600	0
116	20240508	172400	3127658250	27600	27600	27600	27600	0
117	20240508	172300	3127658250	27600	27600	27600	27600	0
118	20240508	172200	3127658250	27600	27600	27600	27600	0
119	20240508	172100	3127658250	27600	27600	27600	27600	0
120	20240508	172000	3127658250	27600	27600	27600	27600	0
121	20240508	171900	3127658250	27600	27600	27600	27600	0
122	20240508	171800	3127658250	27600	27600	27600	27600	6571
123	20240508	171700	3127658250	27600	27600	27600	27600	0
124	20240508	171600	3127658250	27600	27600	27600	27600	0
125	20240508	171500	3127658250	27600	27600	27600	27600	0
126	20240508	171400	3127658250	27600	27600	27600	27600	0
127	20240508	171300	3127658250	27600	27600	27600	27600	0
128	20240508	171200	3127658250	27600	27600	27600	27600	0
129	20240508	171100	3127658250	27600	27600	27600	27600	0
130	20240508	171000	3127658250	27600	27600	27600	27600	0
131	20240508	170900	3127658250	27600	27600	27600	27600	0
132	20240508	170800	3127658250	27600	27600	27600	27600	0
133	20240508	170700	3127658250	27600	27600	27600	27600	0
134	20240508	170600	3127658250	27600	27600	27600	27600	0
135	20240508	170500	3127658250	27600	27600	27600	27600	0
136	20240508	170400	3127658250	27600	27600	27600	27600	0
137	20240508	170300	3127658250	27600	27600	27600	27600	0
138	20240508	170200	3127658250	27600	27600	27600	27600	0
139	20240508	170100	3127658250	27600	27600	27600	27600	0
140	20240508	170000	3127658250	27600	27600	27600	27600	0
141	20240508	165900	3127658250	27600	27600	27600	27600	0
142	20240508	165800	3127658250	27600	27600	27600	27600	0
143	20240508	165700	3127658250	27600	27600	27600	27600	0
144	20240508	165600	3127658250	27600	27600	27600	27600	0
145	20240508	165500	3127658250	27600	27600	27600	27600	0
146	20240508	165400	3127658250	27600	27600	27600	27600	0
147	20240508	165300	3127658250	27600	27600	27600	27600	0
148	20240508	165200	3127658250	27600	27600	27600	27600	0
149	20240508	165100	3127658250	27600	27600	27600	27600	0
150	20240508	165000	3127658250	27600	27600	27600	27600	0
151	20240508	164900	3127658250	27600	27600	27600	27600	0
152	20240508	164800	3127658250	27600	27600	27600	27600	6571
153	20240508	164700	3127658250	27600	27600	27600	27600	0
154	20240508	164600	3127658250	27600	27600	27600	27600	0
155	20240508	164500	3127658250	27600	27600	27600	27600	0
156	20240508	164400	3127658250	27600	27600	27600	27600	0
157	20240508	164300	3127658250	27600	27600	27600	27600	0
158	20240508	164200	3127658250	27600	27600	27600	27600	0
159	20240508	164100	3127658250	27600	27600	27600	27600	0
160	20240508	164000	3127658250	27600	27600	27600	27600	0
161	20240508	163900	3127658250	27600	27600	27600	27600	0
162	20240508	163800	3127658250	27600	27600	27600	27600	0
163	20240508	163700	3127658250	27600	27600	27600	27600	0
164	20240508	163600	3127658250	27600	27600	27600	27600	0
165	20240508	163500	3127658250	27600	27600	27600	27600	0
166	20240508	163400	3127658250	27600	27600	27600	27600	0
167	20240508	163300	3127658250	27600	27600	27600	27600	0
168	20240508	163200	3127658250	27600	27600	27600	27600	0
169	20240508	163100	3127658250	27600	27600	27600	27600	0
170	20240508	163000	3127658250	27600	27600	27600	27600	0
171	20240508	162900	3127658250	27600	27600	27600	27600	0
172	20240508	162800	3127658250	27600	27600	27600	27600	0
173	20240508	162700	3127658250	27600	27600	27600	27600	0
174	20240508	162600	3127658250	27600	27600	27600	27600	0
175	20240508	162500	3127658250	27600	27600	27600	27600	0
176	20240508	162400	3127658250	27600	27600	27600	27600	0
177	20240508	162300	3127658250	27600	27600	27600	27600	0
178	20240508	162200	3127658250	27600	27600	27600	27600	0
179	20240508	162100	3127658250	27600	27600	27600	27600	0
180	20240508	162000	3127658250	27600	27600	27600	27600	0
181	20240508	161900	3127658250	27600	27600	27600	27600	0
182	20240508	161800	3127658250	27600	27600	27600	27600	6571
183	20240508	161700	3127658250	27600	27600	27600	27600	0
184	20240508	161600	3127658250	27600	27600	27600	27600	0
185	20240508	161500	3127658250	27600	27600	27600	27600	0
186	20240508	161400	3127658250	27600	27600	27600	27600	0
187	20240508	161300	3127658250	27600	27600	27600	27600	0
188	20240508	161200	3127658250	27600	27600	27600	27600	0
189	20240508	161100	3127658250	27600	27600	27600	27600	0
190	20240508	161000	3127658250	27600	27600	27600	27600	0
191	20240508	160900	3127658250	27600	27600	27600	27600	0
192	20240508	160800	3127658250	27600	27600	27600	27600	0
193	20240508	160700	3127658250	27600	27600	27600	27600	0
194	20240508	160600	3127658250	27600	27600	27600	27600	0
195	20240508	160500	3127658250	27600	27600	27600	27600	0
196	20240508	160400	3127658250	27600	27600	27600	27600	0
197	20240508	160300	3127658250	27600	27600	27600	27600	0
198	20240508	160200	3127658250	27600	27600	27600	27600	0
199	20240508	160100	3127658250	27600	27600	27600	27600	0
200	20240508	160000	3127658250	27600	27600	27600	27600	0
201	20240508	155900	3127658250	27600	27600	27600	27600	0
202	20240508	155800	3127658250	27600	27600	27600	27600	0
203	20240508	155700	3127658250	27600	27600	27600	27600	0
204	20240508	155600	3127658250	27600	27600	27600	27600	0
205	20240508	155500	3127658250	27600	27600	27600	27600	0
206	20240508	155400	3127658250	27600	27600	27600	27600	0
207	20240508	155300	3127658250	27600	27600	27600	27600	0
208	20240508	155200	3127658250	27600	27600	27600	27600	0
209	20240508	155100	3127658250	27600	27600	27600	27600	0
210	20240508	155000	3127658250	27600	27600	27600	27600	0
211	20240508	154900	3127658250	27600	27600	27600	27600	0
212	20240508	154800	3127658250	27600	27600	27600	27600	6571
213	20240508	154700	3127658250	27600	27600	27600	27600	0
214	20240508	154600	3127658250	27600	27600	27600	27600	0
215	20240508	154500	3127658250	27600	27600	27600	27600	0
216	20240508	154400	3127658250	27600	27600	27600	27600	0
217	20240508	154300	3127658250	27600	27600	27600	27600	0
218	20240508	154200	3127658250	27600	27600	27600	27600	0
219	20240508	154100	3127658250	27600	27600	27600	27600	0
220	20240508	154000	3127658250	27600	27600	27600	27600	0
221	20240508	153900	3127658250	27600	27600	27600	27600	0
222	20240508	153800	3127658250	27600	27600	27600	27600	0
223	20240508	153700	3127658250	27600	27600	27600	27600	0
224	20240508	153600	3127658250	27600	27600	27600	27600	0
225	20240508	153500	3127658250	27600	27600	27600	27600	0
226	20240508	153400	3127658250	27600	27600	27600	27600	0
227	20240508	153300	3127658250	27600	27600	27600	27600	0
228	20240508	153200	3127658250	27600	27600	27600	27600	0
229	20240508	153100	3127658250	27600	27600	27600	27600	0
230	20240508	153000	3127658250	27600	27600	27600	27600	6571
231	20240508	152900	2946298650	27650	27650	27650	27650	0
232	20240508	152800	2946298650	27650	27650	27650	27650	0
233	20240508	152700	2946298650	27650	27650	27650	27650	0
234	20240508	152600	2946298650	27650	27650	27650	27650	0
235	20240508	152500	2946298650	27650	27650	27650	27650	0
236	20240508	152400	2946298650	27650	27650	27650	27650	0
237	20240508	152300	2946298650	27650	27650	27650	27650	0
238	20240508	152200	2946298650	27650	27650	27650	27650	0
239	20240508	152100	2946298650	27650	27650	27650	27650	0
240	20240508	152000	2946298650	27650	27650	27650	27650	0
241	20240508	151900	2946298650	27650	27800	27800	27650	1277
242	20240508	151800	2910902450	27700	27700	27750	27650	2423
243	20240508	151700	2843673650	27750	27700	27800	27650	3402
244	20240508	151600	2749249400	27700	27650	27750	27650	213
245	20240508	151500	2743342950	27700	27700	27750	27650	299
246	20240508	151400	2735052650	27750	27700	27750	27650	203
247	20240508	151300	2729426600	27700	27700	27750	27650	1378
248	20240508	151200	2691252200	27700	27650	27700	27600	197
249	20240508	151100	2685799250	27700	27600	27700	27600	887
250	20240508	151000	2661232000	27650	27650	27700	27600	181
251	20240508	150900	2656221100	27700	27650	27700	27650	886
252	20240508	150800	2631719600	27600	27600	27650	27600	258
253	20240508	150700	2624587200	27600	27650	27650	27600	79
254	20240508	150600	2622403600	27600	27650	27650	27600	143
255	20240508	150500	2618452500	27650	27600	27650	27600	134
256	20240508	150400	2614749900	27650	27650	27650	27600	483
257	20240508	150300	2601409900	27650	27700	27700	27650	597
258	20240508	150200	2584897100	27700	27650	27700	27650	111
259	20240508	150100	2581823050	27650	27650	27700	27600	161
260	20240508	150000	2577367700	27650	27600	27700	27600	203
261	20240508	145900	2571755200	27650	27600	27650	27600	154
262	20240508	145800	2567498000	27600	27650	27650	27600	74
263	20240508	145700	2565452450	27600	27650	27650	27600	55
264	20240508	145600	2563932350	27600	27600	27650	27600	46
265	20240508	145500	2562661050	27600	27650	27650	27600	307
266	20240508	145400	2554173100	27600	27650	27650	27600	65
267	20240508	145300	2552376600	27650	27650	27700	27600	1805
268	20240508	145200	2502431350	27700	27700	27700	27650	555
269	20240508	145100	2487058450	27700	27650	27700	27650	142
270	20240508	145000	2483125850	27700	27650	27700	27650	106
271	20240508	144900	2480190400	27650	27600	27700	27600	2667
272	20240508	144800	2406432450	27600	27650	27650	27600	131
273	20240508	144700	2402810850	27600	27550	27650	27550	823
274	20240508	144600	2380089350	27600	27600	27600	27550	38
275	20240508	144500	2379041400	27600	27550	27600	27550	1215
276	20240508	144400	2345547300	27550	27550	27600	27550	94
277	20240508	144300	2342954200	27600	27600	27600	27550	60
278	20240508	144200	2341298500	27550	27550	27600	27550	38
279	20240508	144100	2340250500	27550	27550	27600	27550	44
280	20240508	144000	2339037200	27550	27550	27600	27550	25
281	20240508	143900	2338347950	27600	27550	27600	27550	392
282	20240508	143800	2327534050	27600	27550	27600	27550	299
283	20240508	143700	2319292300	27550	27550	27600	27500	213
284	20240508	143600	2313424300	27500	27550	27550	27500	93
285	20240508	143500	2310862300	27550	27500	27550	27500	97
286	20240508	143400	2308191500	27500	27500	27550	27500	34
287	20240508	143300	2307255900	27550	27500	27550	27500	16
288	20240508	143200	2306815350	27500	27550	27600	27500	442
289	20240508	143100	2294650400	27550	27550	27600	27550	124
290	20240508	143000	2291232900	27600	27550	27600	27550	105
291	20240508	142900	2288340050	27600	27550	27600	27550	32
292	20240508	142800	2287457750	27550	27550	27600	27550	137
293	20240508	142700	2283682950	27550	27600	27600	27550	34
294	20240508	142600	2282745650	27600	27550	27600	27550	35
295	20240508	142500	2281781250	27550	27550	27600	27550	25
296	20240508	142400	2281091900	27550	27600	27600	27550	44
297	20240508	142300	2279878700	27550	27550	27600	27550	56
298	20240508	142200	2278335500	27600	27550	27600	27550	14
299	20240508	142100	2277949600	27550	27600	27650	27550	1126
300	20240508	142000	2246871650	27600	27600	27650	27600	78
301	20240508	141900	2244716250	27650	27650	27700	27600	2517
302	20240508	141800	2175101750	27650	27600	27650	27600	125
303	20240508	141700	2171647950	27650	27600	27650	27600	102
304	20240508	141600	2168830550	27600	27600	27650	27600	98
305	20240508	141500	2166122500	27600	27650	27650	27600	69
306	20240508	141400	2164215150	27650	27600	27650	27600	56
307	20240508	141300	2162668400	27600	27600	27650	27600	59
308	20240508	141200	2161039200	27650	27600	27650	27600	20
309	20240508	141100	2160486550	27650	27600	27650	27600	242
310	20240508	141000	2153801750	27600	27550	27650	27550	145
311	20240508	140900	2149796050	27650	27550	27650	27550	190
312	20240508	140800	2144548250	27550	27600	27650	27550	103
313	20240508	140700	2141700900	27650	27600	27650	27550	694
314	20240508	140600	2122540700	27600	27550	27600	27550	62
315	20240508	140500	2120831300	27600	27550	27600	27550	37
316	20240508	140400	2119811450	27550	27550	27600	27550	50
317	20240508	140300	2118433000	27550	27550	27600	27550	33
318	20240508	140200	2117523600	27550	27550	27600	27550	43
319	20240508	140100	2116338500	27550	27600	27650	27550	113
320	20240508	140000	2113221550	27600	27600	27650	27600	242
321	20240508	135900	2106538950	27600	27600	27650	27600	153
322	20240508	135800	2102315700	27650	27650	27650	27600	62
323	20240508	135700	2100602400	27650	27600	27650	27600	42
324	20240508	135600	2099442750	27600	27600	27650	27600	45
325	20240508	135500	2098200350	27650	27600	27650	27600	324
326	20240508	135400	2089247850	27650	27650	27650	27600	95
327	20240508	135300	2086622350	27650	27650	27650	27600	238
328	20240508	135200	2080044550	27650	27550	27650	27550	2129
329	20240508	135100	2021271350	27600	27550	27600	27550	136
330	20240508	135000	2017520400	27600	27600	27600	27550	86
331	20240508	134900	2015148250	27600	27550	27600	27550	63
332	20240508	134800	2013411200	27550	27550	27600	27550	60
333	20240508	134700	2011757750	27600	27550	27600	27550	38
334	20240508	134600	2010710400	27600	27650	27650	27550	238
335	20240508	134500	2004141250	27600	27600	27650	27600	323
336	20240508	134400	1995222850	27600	27600	27650	27600	35
337	20240508	134300	1994256400	27650	27600	27650	27600	331
338	20240508	134200	1985116900	27650	27600	27650	27550	377
339	20240508	134100	1974706900	27550	27500	27650	27450	3216
340	20240508	134000	1886006200	27450	27550	27550	27450	355
341	20240508	133900	1876237250	27450	27550	27550	27450	520
342	20240508	133800	1861941500	27550	27500	27550	27500	121
343	20240508	133700	1858608400	27550	27550	27550	27450	85
344	20240508	133600	1856268650	27550	27550	27550	27450	258
345	20240508	133500	1849173950	27450	27500	27550	27450	181
346	20240508	133400	1844192650	27550	27500	27550	27450	60
347	20240508	133300	1842541600	27500	27500	27550	27450	965
348	20240508	133200	1815998550	27500	27500	27550	27500	62
349	20240508	133100	1814292150	27550	27550	27550	27450	767
350	20240508	133000	1793197100	27550	27500	27550	27500	115
351	20240508	132900	1790031000	27500	27500	27550	27500	164
352	20240508	132800	1785518350	27550	27500	27550	27500	190
353	20240508	132700	1780288450	27500	27500	27550	27500	100
354	20240508	132600	1777535900	27500	27500	27550	27500	190
355	20240508	132500	1772307350	27550	27500	27550	27500	130
356	20240508	132400	1768727950	27500	27500	27550	27500	54
357	20240508	132300	1767241350	27500	27550	27550	27500	296
358	20240508	132200	1759089000	27550	27500	27550	27500	194
359	20240508	132100	1753746400	27500	27500	27550	27500	41
360	20240508	132000	1752618750	27500	27500	27550	27500	118
361	20240508	131900	1749370750	27500	27500	27500	27500	566
362	20240508	131800	1733805750	27500	27550	27550	27500	75
363	20240508	131700	1731741850	27500	27450	27500	27450	2104
364	20240508	131600	1673882700	27500	27500	27500	27450	102
365	20240508	131500	1671079900	27450	27400	27500	27400	301
366	20240508	131400	1662820800	27450	27400	27450	27400	45
367	20240508	131300	1661586850	27400	27400	27450	27400	44
368	20240508	131200	1660380300	27400	27350	27450	27300	6528
369	20240508	131100	1481440200	27350	27350	27350	27350	158
370	20240508	131000	1477118900	27350	27350	27400	27350	64
371	20240508	130900	1475368050	27350	27350	27350	27350	82
372	20240508	130800	1473125350	27350	27350	27400	27350	64
373	20240508	130700	1471374500	27350	27350	27350	27350	104
374	20240508	130600	1468530100	27350	27400	27400	27350	40
375	20240508	130500	1467435500	27350	27350	27350	27350	43
376	20240508	130400	1466259450	27350	27350	27400	27350	353
377	20240508	130300	1456604400	27350	27350	27400	27350	1297
378	20240508	130200	1421131400	27350	27350	27400	27350	21
379	20240508	130100	1420556600	27350	27350	27350	27350	22
380	20240508	130000	1419954900	27350	27400	27400	27350	54
381	20240508	125900	1418477500	27350	27400	27400	27350	128
382	20240508	125800	1414971650	27400	27400	27450	27400	32
383	20240508	125700	1414094350	27400	27400	27400	27400	16
384	20240508	125600	1413655950	27400	27400	27450	27400	72
385	20240508	125500	1411682650	27400	27400	27450	27400	165
386	20240508	125400	1407161600	27400	27400	27450	27400	50
387	20240508	125300	1405791150	27450	27400	27450	27400	49
388	20240508	125200	1404447150	27400	27450	27450	27400	16
389	20240508	125100	1404008300	27400	27400	27400	27400	104
390	20240508	125000	1401158700	27400	27400	27450	27400	23
391	20240508	124900	1400528050	27400	27400	27400	27400	24
392	20240508	124800	1399870450	27450	27400	27450	27400	50
393	20240508	124700	1398499300	27400	27400	27400	27400	11
394	20240508	124600	1398197900	27450	27400	27450	27400	108
395	20240508	124500	1395236800	27450	27400	27450	27350	186
396	20240508	124400	1390139350	27450	27350	27450	27350	892
397	20240508	124300	1365693200	27400	27350	27400	27350	1777
398	20240508	124200	1317079000	27400	27350	27400	27350	106
399	20240508	124100	1314177250	27350	27350	27400	27350	43
400	20240508	124000	1313000950	27400	27350	27400	27350	26
401	20240508	123900	1312289150	27400	27400	27400	27350	33
402	20240508	123800	1311386000	27350	27350	27400	27350	22
403	20240508	123700	1310783650	27350	27350	27400	27350	69
404	20240508	123600	1308894350	27400	27350	27400	27350	134
405	20240508	123500	1305223800	27350	27350	27400	27350	67
406	20240508	123400	1303390850	27400	27400	27400	27350	106
407	20240508	123300	1300487800	27350	27350	27350	27350	9
408	20240508	123200	1300241650	27350	27350	27400	27350	49
409	20240508	123100	1298900500	27400	27350	27400	27350	59
410	20240508	123000	1297285600	27400	27350	27400	27350	93
411	20240508	122900	1294739350	27350	27350	27400	27350	37
412	20240508	122800	1293727050	27400	27350	27400	27350	47
413	20240508	122700	1292440800	27350	27400	27400	27350	36
414	20240508	122600	1291455450	27350	27350	27400	27350	75
415	20240508	122500	1289403050	27400	27400	27400	27350	55
416	20240508	122400	1287897600	27400	27350	27400	27350	39
417	20240508	122300	1286830150	27350	27350	27400	27350	24
418	20240508	122200	1286173400	27350	27350	27400	27350	43
419	20240508	122100	1284996350	27350	27400	27400	27350	12
420	20240508	122000	1284667650	27400	27350	27400	27350	121
421	20240508	121900	1281355850	27350	27350	27350	27350	21
422	20240508	121800	1280781500	27400	27350	27400	27350	29
423	20240508	121700	1279987200	27400	27350	27400	27350	346
424	20240508	121600	1270508250	27400	27350	27400	27350	15
425	20240508	121500	1270097550	27350	27400	27400	27350	36
426	20240508	121400	1269112400	27400	27350	27400	27350	57
427	20240508	121300	1267552000	27350	27350	27350	27350	67
428	20240508	121200	1265719550	27400	27350	27400	27300	31
429	20240508	121100	1264872200	27350	27350	27350	27300	131
430	20240508	121000	1261289800	27350	27350	27350	27300	669
431	20240508	120900	1242993750	27350	27300	27350	27300	87
432	20240508	120800	1240617950	27300	27300	27350	27300	281
433	20240508	120700	1232946200	27300	27350	27400	27250	4598
434	20240508	120600	1107291500	27400	27350	27400	27350	19
435	20240508	120500	1106771400	27350	27350	27350	27350	28
436	20240508	120400	1106005600	27400	27400	27400	27350	82
437	20240508	120300	1103759000	27400	27450	27450	27400	417
438	20240508	120200	1092332750	27400	27400	27400	27400	88
439	20240508	120100	1089921550	27450	27450	27450	27400	246
440	20240508	120000	1083169150	27400	27450	27450	27400	64
441	20240508	115900	1081413400	27400	27450	27450	27400	45
442	20240508	115800	1080178600	27400	27450	27450	27400	34
443	20240508	115700	1079246700	27450	27400	27450	27400	52
444	20240508	115600	1077820300	27450	27400	27450	27400	22
445	20240508	115500	1077217150	27400	27350	27450	27350	928
446	20240508	115400	1051788150	27400	27400	27400	27350	1167
447	20240508	115300	1019812600	27400	27350	27400	27350	82
448	20240508	115200	1017567600	27400	27350	27400	27300	171
449	20240508	115100	1012890750	27350	27400	27400	27300	329
450	20240508	115000	1003893150	27400	27350	27400	27350	36
451	20240508	114900	1002907850	27350	27350	27400	27350	33
452	20240508	114800	1002004750	27350	27350	27400	27300	765
453	20240508	114700	981083000	27350	27300	27350	27300	52
454	20240508	114600	979661450	27350	27300	27350	27300	66
455	20240508	114500	977858750	27300	27300	27350	27300	168
456	20240508	114400	973271550	27350	27300	27350	27300	739
457	20240508	114300	953096550	27300	27350	27400	27300	1119
458	20240508	114200	922530600	27350	27400	27400	27350	1116
459	20240508	114100	892006350	27350	27350	27400	27350	64
460	20240508	114000	890255200	27400	27400	27400	27350	15
461	20240508	113900	889844550	27400	27350	27400	27350	58
462	20240508	113800	888257250	27350	27350	27400	27350	57
463	20240508	113700	886697650	27400	27350	27400	27350	460
464	20240508	113600	874115800	27350	27400	27400	27350	134
465	20240508	113500	870450500	27400	27400	27450	27350	128
466	20240508	113400	866942850	27450	27400	27450	27400	73
467	20240508	113300	864941150	27400	27400	27450	27400	143
468	20240508	113200	861022200	27350	27400	27400	27350	798
469	20240508	113100	839161850	27400	27450	27450	27400	1575
470	20240508	113000	795972650	27500	27450	27500	27450	93
471	20240508	112900	793419300	27450	27450	27500	27450	37
472	20240508	112800	792402850	27500	27500	27500	27450	1500
473	20240508	112700	751227250	27500	27500	27500	27450	641
474	20240508	112600	733629750	27450	27500	27550	27450	629
475	20240508	112500	716339250	27550	27550	27550	27500	29
476	20240508	112400	715540700	27500	27550	27550	27500	21
477	20240508	112300	714962900	27550	27500	27550	27500	24
478	20240508	112200	714302000	27550	27500	27550	27500	145
479	20240508	112100	710314150	27500	27550	27550	27500	24
480	20240508	112000	709653050	27550	27500	27550	27500	5
481	20240508	111900	709515350	27500	27550	27550	27500	47
482	20240508	111800	708221800	27550	27550	27550	27500	8
483	20240508	111700	708001450	27550	27600	27600	27500	1136
484	20240508	111600	676712050	27600	27600	27600	27550	25
485	20240508	111500	676022850	27550	27550	27600	27550	64
486	20240508	111400	674258950	27600	27550	27600	27550	19
487	20240508	111300	673735050	27600	27550	27600	27550	44
488	20240508	111200	672521500	27600	27550	27600	27550	41
489	20240508	111100	671390800	27600	27550	27600	27550	18
490	20240508	111000	670894150	27600	27600	27600	27550	69
491	20240508	110900	668990800	27550	27600	27600	27550	28
492	20240508	110800	668218750	27600	27550	27600	27550	138
493	20240508	110700	664416350	27600	27550	27650	27550	95
494	20240508	110600	661794700	27600	27650	27650	27600	18
495	20240508	110500	661297200	27550	27550	27650	27550	267
496	20240508	110400	653940000	27550	27650	27650	27550	58
497	20240508	110300	652339750	27550	27600	27650	27550	38
498	20240508	110200	651290350	27550	27600	27600	27550	69
499	20240508	110100	649387200	27650	27600	27650	27550	138
500	20240508	110000	645579100	27550	27550	27600	27550	38
501	20240508	105900	644531750	27550	27550	27600	27550	31
502	20240508	105800	643676850	27600	27600	27600	27550	9
503	20240508	105700	643428500	27550	27550	27600	27550	123
504	20240508	105600	640039000	27600	27600	27650	27550	136
505	20240508	105500	636285950	27650	27600	27650	27550	149
506	20240508	105400	632174450	27600	27600	27600	27550	10
507	20240508	105300	631898550	27600	27550	27600	27550	31
508	20240508	105200	631043050	27550	27550	27600	27550	58
509	20240508	105100	629443550	27600	27600	27600	27600	28
510	20240508	105000	628670750	27600	27600	27600	27550	20
511	20240508	104900	628119550	27600	27600	27600	27600	102
512	20240508	104800	625304350	27600	27600	27600	27600	4
513	20240508	104700	625193950	27550	27500	27550	27500	7
514	20240508	104600	625001200	27550	27550	27550	27500	463
515	20240508	104500	612249450	27550	27500	27550	27500	12
516	20240508	104400	611918950	27500	27500	27550	27500	26
517	20240508	104300	611202750	27550	27550	27550	27550	9
518	20240508	104200	610954800	27550	27550	27550	27550	0
519	20240508	104100	610954800	27550	27550	27550	27500	488
520	20240508	104000	597519250	27550	27550	27550	27550	10
521	20240508	103900	597243750	27550	27600	27600	27550	9
522	20240508	103800	596995400	27550	27550	27600	27550	107
523	20240508	103700	594043550	27600	27600	27600	27600	10
524	20240508	103600	593767550	27550	27550	27550	27550	0
525	20240508	103500	593767550	27550	27550	27550	27550	4
526	20240508	103400	593657350	27500	27550	27550	27500	162
527	20240508	103300	589199950	27600	27550	27600	27550	310
528	20240508	103200	580658300	27500	27500	27500	27500	2
529	20240508	103100	580603300	27550	27550	27550	27550	34
530	20240508	103000	579666600	27550	27550	27550	27500	46
531	20240508	102900	578399550	27550	27500	27550	27500	12
532	20240508	102800	578069050	27500	27500	27500	27500	44
533	20240508	102700	576859050	27550	27500	27550	27500	10
534	20240508	102600	576583600	27500	27500	27500	27500	362
535	20240508	102500	566628600	27550	27550	27550	27500	36
536	20240508	102400	565637300	27550	27550	27550	27550	1
537	20240508	102300	565609750	27550	27500	27550	27500	90
538	20240508	102200	563130300	27550	27500	27550	27500	45
539	20240508	102100	561892050	27550	27550	27550	27550	9
540	20240508	102000	561644100	27500	27550	27550	27500	13
541	20240508	101900	561286150	27550	27550	27550	27500	31
542	20240508	101800	560432150	27550	27550	27550	27550	14
543	20240508	101700	560046450	27500	27500	27500	27500	3
544	20240508	101600	559963950	27550	27550	27550	27550	9
545	20240508	101500	559716000	27500	27500	27500	27500	13
546	20240508	101400	559358500	27500	27500	27550	27500	167
547	20240508	101300	554763600	27550	27550	27550	27550	0
548	20240508	101200	554763600	27550	27550	27550	27550	10
549	20240508	101100	554488100	27500	27450	27500	27450	930
550	20240508	101000	528913200	27500	27500	27550	27500	559
551	20240508	100900	513540250	27500	27500	27500	27500	0
552	20240508	100800	513540250	27500	27550	27550	27500	315
553	20240508	100700	504877300	27500	27500	27500	27500	2
554	20240508	100600	504822300	27550	27550	27550	27550	119
555	20240508	100500	501543850	27500	27550	27550	27500	31
556	20240508	100400	500691300	27600	27600	27600	27600	11
557	20240508	100300	500387700	27600	27600	27600	27600	5
558	20240508	100200	500249700	27600	27500	27600	27500	622
559	20240508	100100	483113550	27500	27500	27550	27500	50
560	20240508	100000	481736600	27550	27500	27550	27500	424
561	20240508	095900	470067500	27550	27500	27550	27500	487
562	20240508	095800	456650750	27550	27550	27550	27500	530
563	20240508	095700	442061250	27550	27550	27550	27550	25
564	20240508	095600	441372500	27550	27550	27550	27550	88
565	20240508	095500	438948100	27550	27500	27550	27500	479
566	20240508	095400	425754150	27500	27550	27550	27500	97
567	20240508	095300	423083150	27500	27500	27550	27500	114
568	20240508	095200	419946850	27500	27650	27650	27500	3585
569	20240508	095100	321191450	27600	27600	27600	27550	300
570	20240508	095000	312913050	27600	27550	27600	27550	237
571	20240508	094900	306374250	27600	27600	27600	27600	12
572	20240508	094800	306043050	27600	27550	27600	27550	52
573	20240508	094700	304610400	27550	27600	27600	27550	8
574	20240508	094600	304389900	27600	27600	27600	27600	2
575	20240508	094500	304334700	27550	27550	27550	27550	363
576	20240508	094400	294334050	27600	27550	27600	27550	55
577	20240508	094300	292816100	27550	27600	27600	27550	177
578	20240508	094200	287939700	27550	27600	27600	27550	214
579	20240508	094100	282035000	27600	27550	27600	27550	88
580	20240508	094000	279610250	27550	27700	27700	27550	111
581	20240508	093900	276547400	27700	27700	27700	27700	2
582	20240508	093800	276492000	27700	27600	27700	27550	254
583	20240508	093700	269469850	27700	27600	27700	27600	202
584	20240508	093600	263878350	27700	27700	27700	27650	21
585	20240508	093500	263297150	27600	27650	27650	27600	51
586	20240508	093400	261887850	27650	27600	27650	27600	55
587	20240508	093300	260369350	27600	27650	27650	27600	266
588	20240508	093200	253017100	27650	27700	27700	27650	36
589	20240508	093100	252020200	27650	27650	27650	27600	514
590	20240508	093000	237809800	27600	27600	27650	27600	29
591	20240508	092900	237008650	27650	27600	27650	27600	72
592	20240508	092800	235021350	27600	27600	27600	27600	2
593	20240508	092700	234966150	27600	27600	27600	27600	5
594	20240508	092600	234828150	27650	27650	27650	27650	0
595	20240508	092500	234828150	27650	27650	27650	27650	0
596	20240508	092400	234828150	27650	27650	27650	27650	51
597	20240508	092300	233418000	27650	27600	27650	27600	57
598	20240508	092200	231843050	27550	27550	27550	27550	0
599	20240508	092100	231843050	27550	27600	27650	27550	271
600	20240508	092000	224371100	27600	27600	27600	27600	161
601	20240508	091900	219927500	27650	27600	27650	27600	326
602	20240508	091800	210928400	27600	27700	27750	27600	221
603	20240508	091700	204818000	27750	27700	27750	27700	161
604	20240508	091600	200357600	27750	27550	27750	27550	578
605	20240508	091500	184413150	27500	27550	27650	27500	1660
606	20240508	091400	138615600	27550	27550	27550	27550	151
607	20240508	091300	134455550	27550	27600	27600	27550	101
608	20240508	091200	131669550	27600	27600	27600	27600	1
609	20240508	091100	131641950	27700	27600	27700	27600	26
610	20240508	091000	130922750	27600	27600	27600	27550	222
611	20240508	090900	124799650	27600	27650	27650	27600	417
612	20240508	090800	113278400	27650	27650	27650	27650	285
613	20240508	090700	105398150	27650	27700	27700	27650	386
614	20240508	090600	94722500	27750	27700	27750	27700	121
615	20240508	090500	91364800	27700	27700	27700	27700	52
616	20240508	090400	89924400	27700	27700	27700	27650	547
617	20240508	090300	74772550	27700	27550	27700	27550	953
618	20240508	090200	48449900	27500	27550	27550	27400	1024
619	20240508	090100	20338950	27550	27600	27600	27550	81
620	20240508	090000	18106000	27600	27750	27750	27600	653