KissMeData/060980/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	193800	201339500	33600	33600	33600	33600	22
3	20240509	193700	201339500	33600	33600	33600	33600	0
4	20240509	193600	201339500	33600	33600	33600	33600	0
5	20240509	193500	201339500	33600	33600	33600	33600	0
6	20240509	193400	201339500	33600	33600	33600	33600	0
7	20240509	193300	201339500	33600	33600	33600	33600	0
8	20240509	193200	201339500	33600	33600	33600	33600	0
9	20240509	193100	201339500	33600	33600	33600	33600	0
10	20240509	193000	201339500	33600	33600	33600	33600	0
11	20240509	192900	201339500	33600	33600	33600	33600	0
12	20240509	192800	201339500	33600	33600	33600	33600	0
13	20240509	192700	201339500	33600	33600	33600	33600	0
14	20240509	192600	201339500	33600	33600	33600	33600	0
15	20240509	192500	201339500	33600	33600	33600	33600	0
16	20240509	192400	201339500	33600	33600	33600	33600	0
17	20240509	192300	201339500	33600	33600	33600	33600	0
18	20240509	192200	201339500	33600	33600	33600	33600	0
19	20240509	192100	201339500	33600	33600	33600	33600	0
20	20240509	192000	201339500	33600	33600	33600	33600	0
21	20240509	191900	201339500	33600	33600	33600	33600	0
22	20240509	191800	201339500	33600	33600	33600	33600	0
23	20240509	191700	201339500	33600	33600	33600	33600	0
24	20240509	191600	201339500	33600	33600	33600	33600	0
25	20240509	191500	201339500	33600	33600	33600	33600	0
26	20240509	191400	201339500	33600	33600	33600	33600	0
27	20240509	191300	201339500	33600	33600	33600	33600	0
28	20240509	191200	201339500	33600	33600	33600	33600	0
29	20240509	191100	201339500	33600	33600	33600	33600	0
30	20240509	191000	201339500	33600	33600	33600	33600	0
31	20240509	190900	201339500	33600	33600	33600	33600	0
32	20240509	190800	201339500	33600	33600	33600	33600	22
33	20240509	190700	201339500	33600	33600	33600	33600	0
34	20240509	190600	201339500	33600	33600	33600	33600	0
35	20240509	190500	201339500	33600	33600	33600	33600	0
36	20240509	190400	201339500	33600	33600	33600	33600	0
37	20240509	190300	201339500	33600	33600	33600	33600	0
38	20240509	190200	201339500	33600	33600	33600	33600	0
39	20240509	190100	201339500	33600	33600	33600	33600	0
40	20240509	190000	201339500	33600	33600	33600	33600	0
41	20240509	185900	201339500	33600	33600	33600	33600	0
42	20240509	185800	201339500	33600	33600	33600	33600	0
43	20240509	185700	201339500	33600	33600	33600	33600	0
44	20240509	185600	201339500	33600	33600	33600	33600	0
45	20240509	185500	201339500	33600	33600	33600	33600	0
46	20240509	185400	201339500	33600	33600	33600	33600	0
47	20240509	185300	201339500	33600	33600	33600	33600	0
48	20240509	185200	201339500	33600	33600	33600	33600	0
49	20240509	185100	201339500	33600	33600	33600	33600	0
50	20240509	185000	201339500	33600	33600	33600	33600	0
51	20240509	184900	201339500	33600	33600	33600	33600	0
52	20240509	184800	201339500	33600	33600	33600	33600	0
53	20240509	184700	201339500	33600	33600	33600	33600	0
54	20240509	184600	201339500	33600	33600	33600	33600	0
55	20240509	184500	201339500	33600	33600	33600	33600	0
56	20240509	184400	201339500	33600	33600	33600	33600	0
57	20240509	184300	201339500	33600	33600	33600	33600	0
58	20240509	184200	201339500	33600	33600	33600	33600	0
59	20240509	184100	201339500	33600	33600	33600	33600	0
60	20240509	184000	201339500	33600	33600	33600	33600	0
61	20240509	183900	201339500	33600	33600	33600	33600	0
62	20240509	183800	201339500	33600	33600	33600	33600	22
63	20240509	183700	201339500	33600	33600	33600	33600	0
64	20240509	183600	201339500	33600	33600	33600	33600	0
65	20240509	183500	201339500	33600	33600	33600	33600	0
66	20240509	183400	201339500	33600	33600	33600	33600	0
67	20240509	183300	201339500	33600	33600	33600	33600	0
68	20240509	183200	201339500	33600	33600	33600	33600	0
69	20240509	183100	201339500	33600	33600	33600	33600	0
70	20240509	183000	201339500	33600	33600	33600	33600	0
71	20240509	182900	201339500	33600	33600	33600	33600	0
72	20240509	182800	201339500	33600	33600	33600	33600	0
73	20240509	182700	201339500	33600	33600	33600	33600	0
74	20240509	182600	201339500	33600	33600	33600	33600	0
75	20240509	182500	201339500	33600	33600	33600	33600	0
76	20240509	182400	201339500	33600	33600	33600	33600	0
77	20240509	182300	201339500	33600	33600	33600	33600	0
78	20240509	182200	201339500	33600	33600	33600	33600	0
79	20240509	182100	201339500	33600	33600	33600	33600	0
80	20240509	182000	201339500	33600	33600	33600	33600	0
81	20240509	181900	201339500	33600	33600	33600	33600	0
82	20240509	181800	201339500	33600	33600	33600	33600	0
83	20240509	181700	201339500	33600	33600	33600	33600	0
84	20240509	181600	201339500	33600	33600	33600	33600	0
85	20240509	181500	201339500	33600	33600	33600	33600	0
86	20240509	181400	201339500	33600	33600	33600	33600	0
87	20240509	181300	201339500	33600	33600	33600	33600	0
88	20240509	181200	201339500	33600	33600	33600	33600	0
89	20240509	181100	201339500	33600	33600	33600	33600	0
90	20240509	181000	201339500	33600	33600	33600	33600	0
91	20240509	180900	201339500	33600	33600	33600	33600	0
92	20240509	180800	201339500	33600	33600	33600	33600	22
93	20240509	180700	201339500	33600	33600	33600	33600	0
94	20240509	180600	201339500	33600	33600	33600	33600	0
95	20240509	180500	201339500	33600	33600	33600	33600	0
96	20240509	180400	201339500	33600	33600	33600	33600	0
97	20240509	180300	201339500	33600	33600	33600	33600	0
98	20240509	180200	201339500	33600	33600	33600	33600	0
99	20240509	180100	201339500	33600	33600	33600	33600	0
100	20240509	180000	201339500	33600	33600	33600	33600	0
101	20240509	175900	201339500	33600	33600	33600	33600	0
102	20240509	175800	201339500	33600	33600	33600	33600	0
103	20240509	175700	201339500	33600	33600	33600	33600	0
104	20240509	175600	201339500	33600	33600	33600	33600	0
105	20240509	175500	201339500	33600	33600	33600	33600	0
106	20240509	175400	201339500	33600	33600	33600	33600	0
107	20240509	175300	201339500	33600	33600	33600	33600	0
108	20240509	175200	201339500	33600	33600	33600	33600	0
109	20240509	175100	201339500	33600	33600	33600	33600	0
110	20240509	175000	201339500	33600	33600	33600	33600	0
111	20240509	174900	201339500	33600	33600	33600	33600	0
112	20240509	174800	201339500	33600	33600	33600	33600	0
113	20240509	174700	201339500	33600	33600	33600	33600	0
114	20240509	174600	201339500	33600	33600	33600	33600	0
115	20240509	174500	201339500	33600	33600	33600	33600	0
116	20240509	174400	201339500	33600	33600	33600	33600	0
117	20240509	174300	201339500	33600	33600	33600	33600	0
118	20240509	174200	201339500	33600	33600	33600	33600	0
119	20240509	174100	201339500	33600	33600	33600	33600	0
120	20240509	174000	201339500	33600	33600	33600	33600	0
121	20240509	173900	201339500	33600	33600	33600	33600	0
122	20240509	173800	201339500	33600	33600	33600	33600	22
123	20240509	173700	201339500	33600	33600	33600	33600	0
124	20240509	173600	201339500	33600	33600	33600	33600	0
125	20240509	173500	201339500	33600	33600	33600	33600	0
126	20240509	173400	201339500	33600	33600	33600	33600	0
127	20240509	173300	201339500	33600	33600	33600	33600	0
128	20240509	173200	201339500	33600	33600	33600	33600	0
129	20240509	173100	201339500	33600	33600	33600	33600	0
130	20240509	173000	201339500	33600	33600	33600	33600	0
131	20240509	172900	201339500	33600	33600	33600	33600	0
132	20240509	172800	201339500	33600	33600	33600	33600	0
133	20240509	172700	201339500	33600	33600	33600	33600	0
134	20240509	172600	201339500	33600	33600	33600	33600	0
135	20240509	172500	201339500	33600	33600	33600	33600	0
136	20240509	172400	201339500	33600	33600	33600	33600	0
137	20240509	172300	201339500	33600	33600	33600	33600	0
138	20240509	172200	201339500	33600	33600	33600	33600	0
139	20240509	172100	201339500	33600	33600	33600	33600	0
140	20240509	172000	201339500	33600	33600	33600	33600	0
141	20240509	171900	201339500	33600	33600	33600	33600	0
142	20240509	171800	201339500	33600	33600	33600	33600	0
143	20240509	171700	201339500	33600	33600	33600	33600	0
144	20240509	171600	201339500	33600	33600	33600	33600	0
145	20240509	171500	201339500	33600	33600	33600	33600	0
146	20240509	171400	201339500	33600	33600	33600	33600	0
147	20240509	171300	201339500	33600	33600	33600	33600	0
148	20240509	171200	201339500	33600	33600	33600	33600	0
149	20240509	171100	201339500	33600	33600	33600	33600	0
150	20240509	171000	201339500	33600	33600	33600	33600	0
151	20240509	170900	201339500	33600	33600	33600	33600	0
152	20240509	170800	201339500	33600	33600	33600	33600	22
153	20240509	170700	201339500	33600	33600	33600	33600	0
154	20240509	170600	201339500	33600	33600	33600	33600	0
155	20240509	170500	201339500	33600	33600	33600	33600	0
156	20240509	170400	201339500	33600	33600	33600	33600	0
157	20240509	170300	201339500	33600	33600	33600	33600	0
158	20240509	170200	201339500	33600	33600	33600	33600	0
159	20240509	170100	201339500	33600	33600	33600	33600	0
160	20240509	170000	201339500	33600	33600	33600	33600	0
161	20240509	165900	201339500	33600	33600	33600	33600	0
162	20240509	165800	201339500	33600	33600	33600	33600	0
163	20240509	165700	201339500	33600	33600	33600	33600	0
164	20240509	165600	201339500	33600	33600	33600	33600	0
165	20240509	165500	201339500	33600	33600	33600	33600	0
166	20240509	165400	201339500	33600	33600	33600	33600	0
167	20240509	165300	201339500	33600	33600	33600	33600	0
168	20240509	165200	201339500	33600	33600	33600	33600	0
169	20240509	165100	201339500	33600	33600	33600	33600	0
170	20240509	165000	201339500	33600	33600	33600	33600	0
171	20240509	164900	201339500	33600	33600	33600	33600	0
172	20240509	164800	201339500	33600	33600	33600	33600	0
173	20240509	164700	201339500	33600	33600	33600	33600	0
174	20240509	164600	201339500	33600	33600	33600	33600	0
175	20240509	164500	201339500	33600	33600	33600	33600	0
176	20240509	164400	201339500	33600	33600	33600	33600	0
177	20240509	164300	201339500	33600	33600	33600	33600	0
178	20240509	164200	201339500	33600	33600	33600	33600	0
179	20240509	164100	201339500	33600	33600	33600	33600	0
180	20240509	164000	201339500	33600	33600	33600	33600	0
181	20240509	163900	201339500	33600	33600	33600	33600	0
182	20240509	163800	201339500	33600	33600	33600	33600	22
183	20240509	163700	201339500	33600	33600	33600	33600	0
184	20240509	163600	201339500	33600	33600	33600	33600	0
185	20240509	163500	201339500	33600	33600	33600	33600	0
186	20240509	163400	201339500	33600	33600	33600	33600	0
187	20240509	163300	201339500	33600	33600	33600	33600	0
188	20240509	163200	201339500	33600	33600	33600	33600	0
189	20240509	163100	201339500	33600	33600	33600	33600	0
190	20240509	163000	201339500	33600	33600	33600	33600	0
191	20240509	162900	201339500	33600	33600	33600	33600	0
192	20240509	162800	201339500	33600	33600	33600	33600	0
193	20240509	162700	201339500	33600	33600	33600	33600	0
194	20240509	162600	201339500	33600	33600	33600	33600	0
195	20240509	162500	201339500	33600	33600	33600	33600	0
196	20240509	162400	201339500	33600	33600	33600	33600	0
197	20240509	162300	201339500	33600	33600	33600	33600	0
198	20240509	162200	201339500	33600	33600	33600	33600	0
199	20240509	162100	201339500	33600	33600	33600	33600	0
200	20240509	162000	201339500	33600	33600	33600	33600	0
201	20240509	161900	201339500	33600	33600	33600	33600	0
202	20240509	161800	201339500	33600	33600	33600	33600	0
203	20240509	161700	201339500	33600	33600	33600	33600	0
204	20240509	161600	201339500	33600	33600	33600	33600	0
205	20240509	161500	201339500	33600	33600	33600	33600	0
206	20240509	161400	201339500	33600	33600	33600	33600	0
207	20240509	161300	201339500	33600	33600	33600	33600	0
208	20240509	161200	201339500	33600	33600	33600	33600	0
209	20240509	161100	201339500	33600	33600	33600	33600	0
210	20240509	161000	201339500	33600	33600	33600	33600	0
211	20240509	160900	201339500	33600	33600	33600	33600	0
212	20240509	160800	201339500	33600	33600	33600	33600	22
213	20240509	160700	201339500	33600	33600	33600	33600	0
214	20240509	160600	201339500	33600	33600	33600	33600	0
215	20240509	160500	201339500	33600	33600	33600	33600	0
216	20240509	160400	201339500	33600	33600	33600	33600	0
217	20240509	160300	201339500	33600	33600	33600	33600	0
218	20240509	160200	201339500	33600	33600	33600	33600	0
219	20240509	160100	201339500	33600	33600	33600	33600	0
220	20240509	160000	201339500	33600	33600	33600	33600	0
221	20240509	155900	201339500	33600	33600	33600	33600	0
222	20240509	155800	201339500	33600	33600	33600	33600	0
223	20240509	155700	201339500	33600	33600	33600	33600	0
224	20240509	155600	201339500	33600	33600	33600	33600	0
225	20240509	155500	201339500	33600	33600	33600	33600	0
226	20240509	155400	201339500	33600	33600	33600	33600	0
227	20240509	155300	201339500	33600	33600	33600	33600	0
228	20240509	155200	201339500	33600	33600	33600	33600	0
229	20240509	155100	201339500	33600	33600	33600	33600	0
230	20240509	155000	201339500	33600	33600	33600	33600	0
231	20240509	154900	201339500	33600	33600	33600	33600	0
232	20240509	154800	201339500	33600	33600	33600	33600	0
233	20240509	154700	201339500	33600	33600	33600	33600	0
234	20240509	154600	201339500	33600	33600	33600	33600	0
235	20240509	154500	201339500	33600	33600	33600	33600	0
236	20240509	154400	201339500	33600	33600	33600	33600	0
237	20240509	154300	201339500	33600	33600	33600	33600	0
238	20240509	154200	201339500	33600	33600	33600	33600	0
239	20240509	154100	201339500	33600	33600	33600	33600	0
240	20240509	154000	201339500	33600	33600	33600	33600	0
241	20240509	153900	201339500	33600	33600	33600	33600	0
242	20240509	153800	201339500	33600	33600	33600	33600	22
243	20240509	153700	201339500	33600	33600	33600	33600	0
244	20240509	153600	201339500	33600	33600	33600	33600	0
245	20240509	153500	201339500	33600	33600	33600	33600	0
246	20240509	153400	201339500	33600	33600	33600	33600	0
247	20240509	153300	201339500	33600	33600	33600	33600	0
248	20240509	153200	201339500	33600	33600	33600	33600	0
249	20240509	153100	201339500	33600	33600	33600	33600	0
250	20240509	153000	201339500	33600	33600	33600	33600	22
251	20240509	152900	200600300	33650	33650	33650	33650	0
252	20240509	152800	200600300	33650	33650	33650	33650	0
253	20240509	152700	200600300	33650	33650	33650	33650	0
254	20240509	152600	200600300	33650	33650	33650	33650	0
255	20240509	152500	200600300	33650	33650	33650	33650	0
256	20240509	152400	200600300	33650	33650	33650	33650	0
257	20240509	152300	200600300	33650	33650	33650	33650	0
258	20240509	152200	200600300	33650	33650	33650	33650	0
259	20240509	152100	200600300	33650	33650	33650	33650	0
260	20240509	152000	200600300	33650	33650	33650	33650	0
261	20240509	151900	200600300	33650	33500	33650	33500	6
262	20240509	151800	200399150	33500	33500	33500	33500	0
263	20240509	151700	200399150	33500	33500	33500	33500	1
264	20240509	151600	200365650	33500	33500	33500	33500	0
265	20240509	151500	200365650	33500	33650	33650	33500	2
266	20240509	151400	200298500	33600	33600	33600	33600	0
267	20240509	151300	200298500	33600	33600	33600	33600	0
268	20240509	151200	200298500	33600	33600	33600	33600	0
269	20240509	151100	200298500	33600	33600	33600	33600	18
270	20240509	151000	199693700	33600	33600	33600	33600	25
271	20240509	150900	198853700	33600	33600	33600	33600	0
272	20240509	150800	198853700	33600	33600	33600	33600	0
273	20240509	150700	198853700	33600	33550	33600	33500	818
274	20240509	150600	171415200	33550	33550	33550	33550	0
275	20240509	150500	171415200	33550	33550	33550	33550	0
276	20240509	150400	171415200	33550	33550	33550	33550	0
277	20240509	150300	171415200	33550	33550	33550	33550	0
278	20240509	150200	171415200	33550	33550	33550	33550	25
279	20240509	150100	170576450	33550	33600	33600	33550	66
280	20240509	150000	168362000	33550	33550	33550	33550	0
281	20240509	145900	168362000	33550	33550	33550	33550	19
282	20240509	145800	167724550	33550	33550	33550	33550	0
283	20240509	145700	167724550	33550	33550	33550	33550	1
284	20240509	145600	167691000	33550	33600	33600	33550	19
285	20240509	145500	167053500	33550	33550	33550	33550	1
286	20240509	145400	167019950	33550	33550	33550	33550	0
287	20240509	145300	167019950	33550	33550	33550	33550	19
288	20240509	145200	166382500	33550	33550	33550	33550	0
289	20240509	145100	166382500	33550	33550	33550	33550	0
290	20240509	145000	166382500	33550	33550	33550	33550	18
291	20240509	144900	165778600	33550	33550	33550	33550	0
292	20240509	144800	165778600	33550	33600	33600	33550	4
293	20240509	144700	165644350	33550	33550	33550	33550	18
294	20240509	144600	165040450	33550	33550	33550	33550	0
295	20240509	144500	165040450	33550	33550	33550	33550	18
296	20240509	144400	164436550	33550	33550	33550	33550	0
297	20240509	144300	164436550	33550	33550	33550	33550	0
298	20240509	144200	164436550	33550	33550	33550	33550	19
299	20240509	144100	163799100	33550	33550	33550	33550	0
300	20240509	144000	163799100	33550	33550	33550	33550	0
301	20240509	143900	163799100	33550	33550	33550	33550	22
302	20240509	143800	163061000	33550	33550	33550	33550	0
303	20240509	143700	163061000	33550	33550	33550	33550	1
304	20240509	143600	163027450	33550	33550	33550	33550	20
305	20240509	143500	162356450	33550	33550	33550	33550	0
306	20240509	143400	162356450	33550	33550	33550	33550	0
307	20240509	143300	162356450	33550	33550	33550	33550	17
308	20240509	143200	161786100	33550	33550	33550	33550	0
309	20240509	143100	161786100	33550	33550	33550	33550	0
310	20240509	143000	161786100	33550	33550	33600	33550	35
311	20240509	142900	160611200	33550	33550	33550	33550	8
312	20240509	142800	160342800	33550	33550	33550	33550	0
313	20240509	142700	160342800	33550	33600	33600	33550	7
314	20240509	142600	160107800	33600	33600	33600	33600	3
315	20240509	142500	160007000	33550	33550	33550	33550	3
316	20240509	142400	159906350	33550	33600	33600	33550	23
317	20240509	142300	159134550	33550	33550	33550	33550	0
318	20240509	142200	159134550	33550	33550	33550	33550	7
319	20240509	142100	158899700	33600	33550	33600	33550	29
320	20240509	142000	157926500	33550	33550	33550	33550	3
321	20240509	141900	157825850	33550	33550	33550	33550	22
322	20240509	141800	157087750	33550	33550	33550	33550	20
323	20240509	141700	156416750	33600	33550	33600	33550	9
324	20240509	141600	156114600	33600	33550	33600	33550	4
325	20240509	141500	155980350	33550	33550	33600	33550	25
326	20240509	141400	155141400	33550	33550	33550	33550	3
327	20240509	141300	155040750	33550	33550	33550	33550	20
328	20240509	141200	154369750	33600	33600	33600	33600	2
329	20240509	141100	154302550	33550	33550	33550	33550	0
330	20240509	141000	154302550	33550	33550	33550	33550	25
331	20240509	140900	153463800	33550	33550	33550	33550	3
332	20240509	140800	153363150	33550	33550	33550	33550	0
333	20240509	140700	153363150	33550	33550	33550	33550	28
334	20240509	140600	152423750	33550	33550	33550	33550	0
335	20240509	140500	152423750	33550	33550	33550	33550	5
336	20240509	140400	152256000	33550	33550	33550	33550	22
337	20240509	140300	151517900	33550	33550	33550	33550	0
338	20240509	140200	151517900	33550	33550	33550	33550	8
339	20240509	140100	151249500	33550	33550	33550	33550	20
340	20240509	140000	150578500	33550	33550	33550	33550	12
341	20240509	135900	150175900	33550	33550	33550	33550	0
342	20240509	135800	150175900	33550	33600	33650	33550	24
343	20240509	135700	149370500	33550	33550	33550	33550	8
344	20240509	135600	149102100	33550	33600	33600	33550	11
345	20240509	135500	148732600	33550	33550	33550	33550	26
346	20240509	135400	147860300	33550	33550	33550	33550	6
347	20240509	135300	147659000	33550	33550	33550	33550	3
348	20240509	135200	147558350	33550	33550	33600	33550	119
349	20240509	135100	143561350	33550	33550	33550	33550	3
350	20240509	135000	143460700	33550	33550	33550	33550	10
351	20240509	134900	143125200	33550	33550	33550	33550	23
352	20240509	134800	142353550	33550	33550	33550	33550	5
353	20240509	134700	142185800	33550	33550	33550	33550	71
354	20240509	134600	139803750	33550	33550	33550	33550	23
355	20240509	134500	139032100	33600	33550	33600	33550	10
356	20240509	134400	138696500	33550	33550	33550	33550	21
357	20240509	134300	137991950	33550	33550	33550	33550	6
358	20240509	134200	137790650	33550	33550	33550	33550	6
359	20240509	134100	137589350	33550	33550	33550	33550	22
360	20240509	134000	136851250	33550	33550	33550	33550	13
361	20240509	133900	136415100	33550	33550	33550	33550	5
362	20240509	133800	136247350	33550	33550	33550	33550	25
363	20240509	133700	135408600	33550	33550	33550	33550	3
364	20240509	133600	135307950	33550	33550	33550	33550	8
365	20240509	133500	135039550	33550	33550	33550	33550	23
366	20240509	133400	134267900	33600	33550	33600	33550	7
367	20240509	133300	134033000	33550	33550	33550	33550	3
368	20240509	133200	133932350	33550	33550	33550	33550	26
369	20240509	133100	133060050	33550	33550	33550	33550	12
370	20240509	133000	132657450	33550	33550	33550	33550	2
371	20240509	132900	132590350	33550	33550	33550	33550	25
372	20240509	132800	131751600	33550	33550	33550	33550	8
373	20240509	132700	131483200	33550	33550	33600	33550	7
374	20240509	132600	131248300	33550	33600	33600	33550	21
375	20240509	132500	130543700	33550	33550	33550	33550	4
376	20240509	132400	130409500	33550	33550	33550	33550	6
377	20240509	132300	130208200	33550	33550	33550	33550	27
378	20240509	132200	129302350	33550	33550	33550	33550	2
379	20240509	132100	129235250	33550	33550	33550	33550	6
380	20240509	132000	129033950	33550	33550	33550	33550	25
381	20240509	131900	128195200	33550	33550	33550	33550	8
382	20240509	131800	127926800	33600	33550	33600	33550	10
383	20240509	131700	127591250	33550	33550	33550	33550	21
384	20240509	131600	126886700	33550	33550	33550	33550	5
385	20240509	131500	126718950	33550	33550	33550	33550	22
386	20240509	131400	125980850	33550	33550	33550	33550	9
387	20240509	131300	125678900	33550	33550	33550	33550	4
388	20240509	131200	125544700	33550	33550	33550	33550	24
389	20240509	131100	124739500	33550	33550	33550	33550	6
390	20240509	131000	124538200	33550	33550	33550	33550	5
391	20240509	130900	124370450	33550	33550	33550	33550	27
392	20240509	130800	123464600	33550	33550	33550	33550	4
393	20240509	130700	123330400	33550	33550	33550	33550	3
394	20240509	130600	123229750	33550	33550	33550	33550	27
395	20240509	130500	122323900	33550	33550	33550	33550	5
396	20240509	130400	122156150	33550	33550	33550	33550	5
397	20240509	130300	121988400	33550	33550	33550	33550	23
398	20240509	130200	121216750	33550	33550	33550	33550	13
399	20240509	130100	120780600	33550	33550	33550	33550	2
400	20240509	130000	120713500	33550	33550	33550	33550	27
401	20240509	125900	119807650	33550	33550	33550	33550	6
402	20240509	125800	119606350	33550	33550	33550	33550	7
403	20240509	125700	119371500	33550	33550	33550	33550	20
404	20240509	125600	118700500	33600	33600	33600	33600	3
405	20240509	125500	118599700	33550	33550	33550	33550	9
406	20240509	125400	118297750	33550	33550	33600	33550	23
407	20240509	125300	117526000	33550	33600	33600	33550	6
408	20240509	125200	117324550	33600	33550	33600	33550	4
409	20240509	125100	117190300	33550	33600	33600	33550	23
410	20240509	125000	116418550	33600	33600	33600	33550	8
411	20240509	124900	116149850	33550	33600	33600	33550	9
412	20240509	124800	115847650	33600	33600	33600	33550	21
413	20240509	124700	115142250	33600	33600	33600	33600	6
414	20240509	124600	114940650	33600	33550	33600	33550	24
415	20240509	124500	114135350	33550	33600	33600	33550	6
416	20240509	124400	113933900	33600	33600	33600	33600	5
417	20240509	124300	113765900	33600	33550	33600	33550	24
418	20240509	124200	112960550	33550	33600	33600	33550	8
419	20240509	124100	112691900	33600	33600	33600	33600	0
420	20240509	124000	112691900	33600	33550	33600	33550	80
421	20240509	123900	110005500	33600	33600	33600	33550	29
422	20240509	123800	109031400	33600	33600	33600	33600	8
423	20240509	123700	108762600	33600	33600	33600	33600	25
424	20240509	123600	107922600	33600	33600	33600	33600	2
425	20240509	123500	107855400	33600	33600	33600	33600	8
426	20240509	123400	107586600	33600	33600	33600	33600	23
427	20240509	123300	106813800	33600	33600	33600	33600	8
428	20240509	123200	106545000	33600	33600	33600	33600	2
429	20240509	123100	106477800	33600	33600	33600	33600	28
430	20240509	123000	105537000	33600	33600	33600	33600	5
431	20240509	122900	105369000	33600	33600	33600	33600	2
432	20240509	122800	105301800	33600	33600	33600	33600	31
433	20240509	122700	104260200	33600	33600	33600	33600	2
434	20240509	122600	104193000	33600	33650	33650	33600	47
435	20240509	122500	102612300	33600	33600	33600	33600	23
436	20240509	122400	101839500	33600	33600	33600	33600	2
437	20240509	122300	101772300	33600	33600	33600	33600	16
438	20240509	122200	101234700	33600	33600	33600	33600	14
439	20240509	122100	100764300	33600	33600	33600	33600	6
440	20240509	122000	100562700	33600	33600	33600	33600	7
441	20240509	121900	100327500	33600	33600	33600	33600	26
442	20240509	121800	99453900	33600	33600	33650	33600	11
443	20240509	121700	99084200	33600	33600	33600	33600	17
444	20240509	121600	98513000	33600	33600	33600	33600	17
445	20240509	121500	97941800	33600	33600	33600	33600	0
446	20240509	121400	97941800	33600	33600	33600	33600	20
447	20240509	121300	97269800	33600	33600	33600	33600	8
448	20240509	121200	97001000	33600	33600	33600	33600	384
449	20240509	121100	84098600	33600	33600	33600	33600	21
450	20240509	121000	83393000	33600	33600	33600	33600	2
451	20240509	120900	83325800	33600	33600	33600	33600	13
452	20240509	120800	82889000	33600	33600	33600	33600	22
453	20240509	120700	82149800	33600	33600	33600	33600	0
454	20240509	120600	82149800	33600	33600	33600	33600	17
455	20240509	120500	81578600	33600	33600	33600	33600	16
456	20240509	120400	81041000	33600	33600	33600	33600	3
457	20240509	120300	80940200	33600	33600	33600	33600	5
458	20240509	120200	80772200	33600	33600	33600	33600	32
459	20240509	120100	79697000	33600	33600	33600	33600	8
460	20240509	120000	79428200	33600	33600	33600	33600	0
461	20240509	115900	79428200	33600	33600	33600	33600	149
462	20240509	115800	74421800	33600	33600	33600	33600	5
463	20240509	115700	74253800	33600	33600	33600	33600	6
464	20240509	115600	74052200	33600	33600	33600	33600	32
465	20240509	115500	72977000	33600	33600	33600	33600	3
466	20240509	115400	72876200	33600	33600	33600	33600	6
467	20240509	115300	72674600	33600	33600	33600	33600	42
468	20240509	115200	71263400	33600	33600	33600	33600	3
469	20240509	115100	71162600	33600	33600	33600	33600	8
470	20240509	115000	70893800	33600	33600	33600	33600	16
471	20240509	114900	70356200	33600	33600	33600	33600	3
472	20240509	114800	70255400	33600	33600	33600	33600	33
473	20240509	114700	69146600	33600	33600	33600	33600	6
474	20240509	114600	68945000	33600	33600	33600	33600	4
475	20240509	114500	68810600	33600	33600	33600	33600	18
476	20240509	114400	68205800	33600	33600	33600	33600	6
477	20240509	114300	68004200	33600	33600	33600	33600	3
478	20240509	114200	67903400	33600	33600	33600	33600	28
479	20240509	114100	66962600	33600	33600	33600	33600	2
480	20240509	114000	66895400	33600	33600	33600	33600	3
481	20240509	113900	66794600	33600	33600	33600	33600	15
482	20240509	113800	66290600	33600	33600	33600	33600	2
483	20240509	113700	66223400	33600	33600	33600	33600	0
484	20240509	113600	66223400	33600	33600	33600	33600	28
485	20240509	113500	65282600	33650	33650	33650	33650	0
486	20240509	113400	65282600	33650	33650	33650	33650	10
487	20240509	113300	64946100	33650	33600	33650	33600	24
488	20240509	113200	64139200	33600	33600	33600	33600	0
489	20240509	113100	64139200	33600	33600	33600	33600	0
490	20240509	113000	64139200	33600	33600	33600	33600	26
491	20240509	112900	63265600	33600	33600	33600	33600	0
492	20240509	112800	63265600	33600	33600	33600	33600	0
493	20240509	112700	63265600	33600	33600	33600	33600	15
494	20240509	112600	62761600	33600	33600	33600	33600	0
495	20240509	112500	62761600	33600	33600	33600	33600	0
496	20240509	112400	62761600	33600	33600	33600	33600	15
497	20240509	112300	62257600	33600	33600	33600	33600	0
498	20240509	112200	62257600	33600	33600	33600	33600	11
499	20240509	112100	61888000	33650	33600	33650	33600	25
500	20240509	112000	61047500	33650	33650	33650	33650	3
501	20240509	111900	60946550	33600	33550	33600	33550	61
502	20240509	111800	58898350	33550	33550	33550	33550	11
503	20240509	111700	58529300	33550	33550	33550	33550	0
504	20240509	111600	58529300	33550	33600	33600	33550	16
505	20240509	111500	57992450	33550	33550	33550	33550	0
506	20240509	111400	57992450	33550	33550	33550	33550	0
507	20240509	111300	57992450	33550	33550	33550	33550	15
508	20240509	111200	57489200	33550	33550	33550	33550	0
509	20240509	111100	57489200	33550	33600	33600	33550	18
510	20240509	111000	56884850	33600	33550	33600	33550	16
511	20240509	110900	56348000	33600	33650	33650	33550	26
512	20240509	110800	55474300	33650	33650	33650	33650	10
513	20240509	110700	55137800	33550	33600	33600	33550	16
514	20240509	110600	54600950	33550	33550	33550	33550	0
515	20240509	110500	54600950	33550	33550	33550	33550	0
516	20240509	110400	54600950	33550	33550	33550	33550	28
517	20240509	110300	53661550	33550	33550	33550	33550	0
518	20240509	110200	53661550	33550	33550	33550	33550	0
519	20240509	110100	53661550	33550	33550	33550	33550	25
520	20240509	110000	52822800	33550	33550	33550	33550	1
521	20240509	105900	52789250	33600	33600	33600	33600	1
522	20240509	105800	52755650	33600	33550	33600	33550	26
523	20240509	105700	51883300	33550	33550	33550	33550	0
524	20240509	105600	51883300	33550	33550	33550	33550	0
525	20240509	105500	51883300	33550	33550	33550	33550	16
526	20240509	105400	51346500	33600	33600	33600	33600	0
527	20240509	105300	51346500	33600	33600	33600	33600	0
528	20240509	105200	51346500	33600	33600	33600	33600	2
529	20240509	105100	51279300	33550	33550	33550	33550	0
530	20240509	105000	51279300	33550	33550	33550	33550	0
531	20240509	104900	51279300	33550	33550	33550	33550	15
532	20240509	104800	50776050	33550	33550	33550	33550	0
533	20240509	104700	50776050	33550	33550	33550	33550	27
534	20240509	104600	49870200	33650	33650	33650	33650	0
535	20240509	104500	49870200	33650	33650	33650	33650	6
536	20240509	104400	49668300	33550	33550	33550	33550	15
537	20240509	104300	49165050	33550	33550	33550	33550	0
538	20240509	104200	49165050	33550	33550	33550	33550	0
539	20240509	104100	49165050	33550	33550	33550	33550	15
540	20240509	104000	48661800	33550	33550	33550	33550	0
541	20240509	103900	48661800	33550	33550	33550	33550	0
542	20240509	103800	48661800	33550	33550	33550	33550	30
543	20240509	103700	47655300	33550	33550	33550	33550	0
544	20240509	103600	47655300	33550	33550	33550	33550	0
545	20240509	103500	47655300	33550	33550	33550	33550	15
546	20240509	103400	47152050	33550	33550	33550	33550	0
547	20240509	103300	47152050	33550	33550	33550	33550	0
548	20240509	103200	47152050	33550	33550	33550	33550	15
549	20240509	103100	46648800	33550	33600	33600	33550	282
550	20240509	103000	37175950	33600	33600	33600	33600	0
551	20240509	102900	37175950	33600	33600	33600	33600	14
552	20240509	102800	36705550	33600	33600	33600	33600	0
553	20240509	102700	36705550	33600	33600	33600	33600	1
554	20240509	102600	36671950	33600	33600	33600	33600	15
555	20240509	102500	36167950	33600	33600	33600	33600	0
556	20240509	102400	36167950	33600	33600	33600	33600	0
557	20240509	102300	36167950	33600	33600	33600	33600	27
558	20240509	102200	35260750	33600	33600	33600	33600	0
559	20240509	102100	35260750	33600	33600	33600	33600	0
560	20240509	102000	35260750	33600	33650	33650	33600	16
561	20240509	101900	34723100	33600	33600	33600	33600	0
562	20240509	101800	34723100	33600	33600	33600	33600	15
563	20240509	101700	34219100	33600	33600	33600	33600	1
564	20240509	101600	34185500	33600	33600	33600	33600	0
565	20240509	101500	34185500	33600	33600	33600	33600	27
566	20240509	101400	33278300	33600	33600	33600	33600	0
567	20240509	101300	33278300	33600	33650	33650	33600	99
568	20240509	101200	29947800	33650	33650	33650	33650	18
569	20240509	101100	29342100	33650	33650	33650	33650	0
570	20240509	101000	29342100	33650	33650	33650	33650	0
571	20240509	100900	29342100	33650	33650	33700	33650	246
572	20240509	100800	21054200	33700	33700	33700	33700	3
573	20240509	100700	20953100	33650	33650	33650	33650	0
574	20240509	100600	20953100	33650	33700	33700	33650	28
575	20240509	100500	20010850	33650	33650	33650	33650	0
576	20240509	100400	20010850	33650	33650	33650	33650	0
577	20240509	100300	20010850	33650	33650	33650	33650	15
578	20240509	100200	19506100	33650	33650	33650	33650	0
579	20240509	100100	19506100	33650	33650	33650	33650	0
580	20240509	100000	19506100	33650	33650	33650	33650	24
581	20240509	095900	18698500	33650	33650	33650	33650	0
582	20240509	095800	18698500	33650	33650	33650	33650	1
583	20240509	095700	18664850	33650	33650	33650	33650	14
584	20240509	095600	18193750	33650	33650	33650	33650	0
585	20240509	095500	18193750	33650	33650	33650	33650	0
586	20240509	095400	18193750	33650	33650	33650	33650	23
587	20240509	095300	17419800	33650	33650	33650	33650	1
588	20240509	095200	17386150	33700	33700	33700	33700	1
589	20240509	095100	17352450	33650	33650	33650	33650	15
590	20240509	095000	16847700	33650	33650	33650	33650	0
591	20240509	094900	16847700	33650	33650	33650	33650	19
592	20240509	094800	16208350	33650	33650	33650	33650	62
593	20240509	094700	14122050	33650	33650	33650	33650	0
594	20240509	094600	14122050	33650	33650	33650	33650	19
595	20240509	094500	13482700	33650	33650	33650	33650	0
596	20240509	094400	13482700	33650	33650	33650	33650	19
597	20240509	094300	12843350	33650	33650	33650	33650	2
598	20240509	094200	12776050	33600	33600	33600	33600	0
599	20240509	094100	12776050	33600	33600	33600	33600	0
600	20240509	094000	12776050	33600	33600	33600	33600	19
601	20240509	093900	12137650	33700	33600	33700	33600	6
602	20240509	093800	11935950	33600	33600	33600	33600	0
603	20240509	093700	11935950	33600	33600	33600	33600	19
604	20240509	093600	11297550	33650	33650	33650	33650	1
605	20240509	093500	11263900	33600	33600	33600	33600	4
606	20240509	093400	11129500	33600	33600	33600	33600	15
607	20240509	093300	10625500	33650	33650	33650	33650	1
608	20240509	093200	10591850	33600	33600	33600	33600	0
609	20240509	093100	10591850	33600	33600	33600	33600	20
610	20240509	093000	9919850	33600	33600	33600	33600	1
611	20240509	092900	9886250	33600	33600	33600	33600	1
612	20240509	092800	9852650	33600	33600	33600	33600	22
613	20240509	092700	9113450	33550	33550	33550	33550	0
614	20240509	092600	9113450	33550	33550	33550	33550	0
615	20240509	092500	9113450	33550	33550	33550	33550	14
616	20240509	092400	8643750	33550	33550	33550	33550	0
617	20240509	092300	8643750	33550	33550	33550	33550	0
618	20240509	092200	8643750	33550	33650	33650	33550	41
619	20240509	092100	7266050	33700	33700	33700	33700	6
620	20240509	092000	7063850	33650	33700	33700	33650	11
621	20240509	091900	6693200	33700	33700	33700	33700	0
622	20240509	091800	6693200	33700	33700	33700	33700	0
623	20240509	091700	6693200	33700	33600	33700	33600	43
624	20240509	091600	5246000	33600	33650	33650	33600	59
625	20240509	091500	3261100	33600	33600	33600	33600	0
626	20240509	091400	3261100	33600	33600	33600	33600	0
627	20240509	091300	3261100	33600	33600	33600	33600	2
628	20240509	091200	3193900	33550	33550	33550	33550	0
629	20240509	091100	3193900	33550	33550	33550	33550	0
630	20240509	091000	3193900	33550	33550	33550	33550	20
631	20240509	090900	2522900	33550	33650	33650	33550	35
632	20240509	090800	1346900	33650	33650	33650	33650	0
633	20240509	090700	1346900	33650	33650	33650	33650	6
634	20240509	090600	1145000	33650	33650	33650	33650	8
635	20240509	090500	875800	33700	33700	33700	33700	0
636	20240509	090400	875800	33700	33700	33700	33700	1
637	20240509	090300	842100	33700	33700	33700	33700	16
638	20240509	090200	302900	33800	33800	33800	33800	0
639	20240509	090100	302900	33800	33800	33800	33800	0
640	20240509	090000	302900	33800	33550	33800	33550	9