KissMeData/003800/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	184100	129201900	27600	27600	27600	27600	42
3	20240516	184000	129201900	27600	27600	27600	27600	0
4	20240516	183900	129201900	27600	27600	27600	27600	0
5	20240516	183800	129201900	27600	27600	27600	27600	0
6	20240516	183700	129201900	27600	27600	27600	27600	0
7	20240516	183600	129201900	27600	27600	27600	27600	0
8	20240516	183500	129201900	27600	27600	27600	27600	0
9	20240516	183400	129201900	27600	27600	27600	27600	0
10	20240516	183300	129201900	27600	27600	27600	27600	0
11	20240516	183200	129201900	27600	27600	27600	27600	0
12	20240516	183100	129201900	27600	27600	27600	27600	0
13	20240516	183000	129201900	27600	27600	27600	27600	0
14	20240516	182900	129201900	27600	27600	27600	27600	0
15	20240516	182800	129201900	27600	27600	27600	27600	0
16	20240516	182700	129201900	27600	27600	27600	27600	0
17	20240516	182600	129201900	27600	27600	27600	27600	0
18	20240516	182500	129201900	27600	27600	27600	27600	0
19	20240516	182400	129201900	27600	27600	27600	27600	0
20	20240516	182300	129201900	27600	27600	27600	27600	0
21	20240516	182200	129201900	27600	27600	27600	27600	0
22	20240516	182100	129201900	27600	27600	27600	27600	0
23	20240516	182000	129201900	27600	27600	27600	27600	0
24	20240516	181900	129201900	27600	27600	27600	27600	0
25	20240516	181800	129201900	27600	27600	27600	27600	0
26	20240516	181700	129201900	27600	27600	27600	27600	0
27	20240516	181600	129201900	27600	27600	27600	27600	0
28	20240516	181500	129201900	27600	27600	27600	27600	0
29	20240516	181400	129201900	27600	27600	27600	27600	0
30	20240516	181300	129201900	27600	27600	27600	27600	0
31	20240516	181200	129201900	27600	27600	27600	27600	0
32	20240516	181100	129201900	27600	27600	27600	27600	42
33	20240516	181000	129201900	27600	27600	27600	27600	0
34	20240516	180900	129201900	27600	27600	27600	27600	0
35	20240516	180800	129201900	27600	27600	27600	27600	0
36	20240516	180700	129201900	27600	27600	27600	27600	0
37	20240516	180600	129201900	27600	27600	27600	27600	0
38	20240516	180500	129201900	27600	27600	27600	27600	0
39	20240516	180400	129201900	27600	27600	27600	27600	0
40	20240516	180300	129201900	27600	27600	27600	27600	0
41	20240516	180200	129201900	27600	27600	27600	27600	0
42	20240516	180100	129201900	27600	27600	27600	27600	0
43	20240516	180000	129201900	27600	27600	27600	27600	0
44	20240516	175900	129201900	27600	27600	27600	27600	0
45	20240516	175800	129201900	27600	27600	27600	27600	0
46	20240516	175700	129201900	27600	27600	27600	27600	0
47	20240516	175600	129201900	27600	27600	27600	27600	0
48	20240516	175500	129201900	27600	27600	27600	27600	0
49	20240516	175400	129201900	27600	27600	27600	27600	0
50	20240516	175300	129201900	27600	27600	27600	27600	0
51	20240516	175200	129201900	27600	27600	27600	27600	0
52	20240516	175100	129201900	27600	27600	27600	27600	0
53	20240516	175000	129201900	27600	27600	27600	27600	0
54	20240516	174900	129201900	27600	27600	27600	27600	0
55	20240516	174800	129201900	27600	27600	27600	27600	0
56	20240516	174700	129201900	27600	27600	27600	27600	0
57	20240516	174600	129201900	27600	27600	27600	27600	0
58	20240516	174500	129201900	27600	27600	27600	27600	0
59	20240516	174400	129201900	27600	27600	27600	27600	0
60	20240516	174300	129201900	27600	27600	27600	27600	0
61	20240516	174200	129201900	27600	27600	27600	27600	0
62	20240516	174100	129201900	27600	27600	27600	27600	42
63	20240516	174000	129201900	27600	27600	27600	27600	0
64	20240516	173900	129201900	27600	27600	27600	27600	0
65	20240516	173800	129201900	27600	27600	27600	27600	0
66	20240516	173700	129201900	27600	27600	27600	27600	0
67	20240516	173600	129201900	27600	27600	27600	27600	0
68	20240516	173500	129201900	27600	27600	27600	27600	0
69	20240516	173400	129201900	27600	27600	27600	27600	0
70	20240516	173300	129201900	27600	27600	27600	27600	0
71	20240516	173200	129201900	27600	27600	27600	27600	0
72	20240516	173100	129201900	27600	27600	27600	27600	0
73	20240516	173000	129201900	27600	27600	27600	27600	0
74	20240516	172900	129201900	27600	27600	27600	27600	0
75	20240516	172800	129201900	27600	27600	27600	27600	0
76	20240516	172700	129201900	27600	27600	27600	27600	0
77	20240516	172600	129201900	27600	27600	27600	27600	0
78	20240516	172500	129201900	27600	27600	27600	27600	0
79	20240516	172400	129201900	27600	27600	27600	27600	0
80	20240516	172300	129201900	27600	27600	27600	27600	0
81	20240516	172200	129201900	27600	27600	27600	27600	0
82	20240516	172100	129201900	27600	27600	27600	27600	0
83	20240516	172000	129201900	27600	27600	27600	27600	0
84	20240516	171900	129201900	27600	27600	27600	27600	0
85	20240516	171800	129201900	27600	27600	27600	27600	0
86	20240516	171700	129201900	27600	27600	27600	27600	0
87	20240516	171600	129201900	27600	27600	27600	27600	0
88	20240516	171500	129201900	27600	27600	27600	27600	0
89	20240516	171400	129201900	27600	27600	27600	27600	0
90	20240516	171300	129201900	27600	27600	27600	27600	0
91	20240516	171200	129201900	27600	27600	27600	27600	0
92	20240516	171100	129201900	27600	27600	27600	27600	42
93	20240516	171000	129201900	27600	27600	27600	27600	0
94	20240516	170900	129201900	27600	27600	27600	27600	0
95	20240516	170800	129201900	27600	27600	27600	27600	0
96	20240516	170700	129201900	27600	27600	27600	27600	0
97	20240516	170600	129201900	27600	27600	27600	27600	0
98	20240516	170500	129201900	27600	27600	27600	27600	0
99	20240516	170400	129201900	27600	27600	27600	27600	0
100	20240516	170300	129201900	27600	27600	27600	27600	0
101	20240516	170200	129201900	27600	27600	27600	27600	0
102	20240516	170100	129201900	27600	27600	27600	27600	0
103	20240516	170000	129201900	27600	27600	27600	27600	0
104	20240516	165900	129201900	27600	27600	27600	27600	0
105	20240516	165800	129201900	27600	27600	27600	27600	0
106	20240516	165700	129201900	27600	27600	27600	27600	0
107	20240516	165600	129201900	27600	27600	27600	27600	0
108	20240516	165500	129201900	27600	27600	27600	27600	0
109	20240516	165400	129201900	27600	27600	27600	27600	0
110	20240516	165300	129201900	27600	27600	27600	27600	0
111	20240516	165200	129201900	27600	27600	27600	27600	0
112	20240516	165100	129201900	27600	27600	27600	27600	0
113	20240516	165000	129201900	27600	27600	27600	27600	0
114	20240516	164900	129201900	27600	27600	27600	27600	0
115	20240516	164800	129201900	27600	27600	27600	27600	0
116	20240516	164700	129201900	27600	27600	27600	27600	0
117	20240516	164600	129201900	27600	27600	27600	27600	0
118	20240516	164500	129201900	27600	27600	27600	27600	0
119	20240516	164400	129201900	27600	27600	27600	27600	0
120	20240516	164300	129201900	27600	27600	27600	27600	0
121	20240516	164200	129201900	27600	27600	27600	27600	0
122	20240516	164100	129201900	27600	27600	27600	27600	42
123	20240516	164000	129201900	27600	27600	27600	27600	0
124	20240516	163900	129201900	27600	27600	27600	27600	0
125	20240516	163800	129201900	27600	27600	27600	27600	0
126	20240516	163700	129201900	27600	27600	27600	27600	0
127	20240516	163600	129201900	27600	27600	27600	27600	0
128	20240516	163500	129201900	27600	27600	27600	27600	0
129	20240516	163400	129201900	27600	27600	27600	27600	0
130	20240516	163300	129201900	27600	27600	27600	27600	0
131	20240516	163200	129201900	27600	27600	27600	27600	0
132	20240516	163100	129201900	27600	27600	27600	27600	0
133	20240516	163000	129201900	27600	27600	27600	27600	0
134	20240516	162900	129201900	27600	27600	27600	27600	0
135	20240516	162800	129201900	27600	27600	27600	27600	0
136	20240516	162700	129201900	27600	27600	27600	27600	0
137	20240516	162600	129201900	27600	27600	27600	27600	0
138	20240516	162500	129201900	27600	27600	27600	27600	0
139	20240516	162400	129201900	27600	27600	27600	27600	0
140	20240516	162300	129201900	27600	27600	27600	27600	0
141	20240516	162200	129201900	27600	27600	27600	27600	0
142	20240516	162100	129201900	27600	27600	27600	27600	0
143	20240516	162000	129201900	27600	27600	27600	27600	0
144	20240516	161900	129201900	27600	27600	27600	27600	0
145	20240516	161800	129201900	27600	27600	27600	27600	0
146	20240516	161700	129201900	27600	27600	27600	27600	0
147	20240516	161600	129201900	27600	27600	27600	27600	0
148	20240516	161500	129201900	27600	27600	27600	27600	0
149	20240516	161400	129201900	27600	27600	27600	27600	0
150	20240516	161300	129201900	27600	27600	27600	27600	0
151	20240516	161200	129201900	27600	27600	27600	27600	0
152	20240516	161100	129201900	27600	27600	27600	27600	42
153	20240516	161000	129201900	27600	27600	27600	27600	0
154	20240516	160900	129201900	27600	27600	27600	27600	0
155	20240516	160800	129201900	27600	27600	27600	27600	0
156	20240516	160700	129201900	27600	27600	27600	27600	0
157	20240516	160600	129201900	27600	27600	27600	27600	0
158	20240516	160500	129201900	27600	27600	27600	27600	0
159	20240516	160400	129201900	27600	27600	27600	27600	0
160	20240516	160300	129201900	27600	27600	27600	27600	0
161	20240516	160200	129201900	27600	27600	27600	27600	0
162	20240516	160100	129201900	27600	27600	27600	27600	0
163	20240516	160000	129201900	27600	27600	27600	27600	0
164	20240516	155900	129201900	27600	27600	27600	27600	0
165	20240516	155800	129201900	27600	27600	27600	27600	0
166	20240516	155700	129201900	27600	27600	27600	27600	0
167	20240516	155600	129201900	27600	27600	27600	27600	0
168	20240516	155500	129201900	27600	27600	27600	27600	0
169	20240516	155400	129201900	27600	27600	27600	27600	0
170	20240516	155300	129201900	27600	27600	27600	27600	0
171	20240516	155200	129201900	27600	27600	27600	27600	0
172	20240516	155100	129201900	27600	27600	27600	27600	0
173	20240516	155000	129201900	27600	27600	27600	27600	0
174	20240516	154900	129201900	27600	27600	27600	27600	0
175	20240516	154800	129201900	27600	27600	27600	27600	0
176	20240516	154700	129201900	27600	27600	27600	27600	0
177	20240516	154600	129201900	27600	27600	27600	27600	0
178	20240516	154500	129201900	27600	27600	27600	27600	0
179	20240516	154400	129201900	27600	27600	27600	27600	0
180	20240516	154300	129201900	27600	27600	27600	27600	0
181	20240516	154200	129201900	27600	27600	27600	27600	0
182	20240516	154100	129201900	27600	27600	27600	27600	42
183	20240516	154000	129201900	27600	27600	27600	27600	0
184	20240516	153900	129201900	27600	27600	27600	27600	0
185	20240516	153800	129201900	27600	27600	27600	27600	0
186	20240516	153700	129201900	27600	27600	27600	27600	0
187	20240516	153600	129201900	27600	27600	27600	27600	0
188	20240516	153500	129201900	27600	27600	27600	27600	0
189	20240516	153400	129201900	27600	27600	27600	27600	0
190	20240516	153300	129201900	27600	27600	27600	27600	0
191	20240516	153200	129201900	27600	27600	27600	27600	0
192	20240516	153100	129201900	27600	27600	27600	27600	0
193	20240516	153000	129201900	27600	27600	27600	27600	42
194	20240516	152900	128042700	27550	27550	27550	27550	0
195	20240516	152800	128042700	27550	27550	27550	27550	0
196	20240516	152700	128042700	27550	27550	27550	27550	0
197	20240516	152600	128042700	27550	27550	27550	27550	0
198	20240516	152500	128042700	27550	27550	27550	27550	0
199	20240516	152400	128042700	27550	27550	27550	27550	0
200	20240516	152300	128042700	27550	27550	27550	27550	0
201	20240516	152200	128042700	27550	27550	27550	27550	0
202	20240516	152100	128042700	27550	27550	27550	27550	0
203	20240516	152000	128042700	27550	27550	27550	27550	0
204	20240516	151900	128042700	27550	27550	27550	27550	3
205	20240516	151800	127960050	27550	27550	27550	27550	0
206	20240516	151700	127960050	27550	27550	27550	27550	0
207	20240516	151600	127960050	27550	27550	27550	27550	0
208	20240516	151500	127960050	27550	27550	27550	27550	0
209	20240516	151400	127960050	27550	27550	27550	27550	0
210	20240516	151300	127960050	27550	27550	27550	27550	0
211	20240516	151200	127960050	27550	27550	27550	27550	0
212	20240516	151100	127960050	27550	27550	27550	27550	0
213	20240516	151000	127960050	27550	27550	27550	27550	2
214	20240516	150900	127904950	27350	27350	27350	27350	0
215	20240516	150800	127904950	27350	27350	27350	27350	33
216	20240516	150700	127002400	27350	27350	27350	27350	150
217	20240516	150600	122899900	27600	27600	27600	27600	0
218	20240516	150500	122899900	27600	27600	27600	27600	0
219	20240516	150400	122899900	27600	27600	27600	27600	0
220	20240516	150300	122899900	27600	27600	27600	27600	0
221	20240516	150200	122899900	27600	27600	27600	27600	0
222	20240516	150100	122899900	27600	27600	27600	27600	0
223	20240516	150000	122899900	27600	27350	27600	27350	3
224	20240516	145900	122817400	27600	27600	27600	27600	0
225	20240516	145800	122817400	27600	27600	27600	27600	0
226	20240516	145700	122817400	27600	27600	27600	27600	1
227	20240516	145600	122789800	27400	27450	27450	27400	416
228	20240516	145500	111380350	27450	27450	27450	27450	0
229	20240516	145400	111380350	27450	27450	27450	27450	0
230	20240516	145300	111380350	27450	27450	27450	27450	0
231	20240516	145200	111380350	27450	27450	27450	27450	0
232	20240516	145100	111380350	27450	27450	27450	27450	5
233	20240516	145000	111243100	27450	27450	27550	27450	27
234	20240516	144900	110499450	27500	27500	27500	27500	0
235	20240516	144800	110499450	27500	27500	27500	27500	0
236	20240516	144700	110499450	27500	27500	27500	27500	0
237	20240516	144600	110499450	27500	27500	27500	27500	0
238	20240516	144500	110499450	27500	27500	27500	27500	0
239	20240516	144400	110499450	27500	27500	27500	27500	0
240	20240516	144300	110499450	27500	27500	27500	27500	0
241	20240516	144200	110499450	27500	27500	27500	27500	1
242	20240516	144100	110471950	27550	27550	27550	27550	4
243	20240516	144000	110361750	27550	27550	27550	27550	0
244	20240516	143900	110361750	27550	27550	27550	27550	1
245	20240516	143800	110334200	27550	27550	27550	27550	0
246	20240516	143700	110334200	27550	27550	27550	27550	0
247	20240516	143600	110334200	27550	27550	27550	27550	0
248	20240516	143500	110334200	27550	27550	27550	27550	0
249	20240516	143400	110334200	27550	27550	27550	27550	0
250	20240516	143300	110334200	27550	27550	27550	27550	0
251	20240516	143200	110334200	27550	27550	27550	27550	0
252	20240516	143100	110334200	27550	27550	27550	27550	0
253	20240516	143000	110334200	27550	27550	27550	27550	0
254	20240516	142900	110334200	27550	27550	27550	27550	0
255	20240516	142800	110334200	27550	27600	27600	27550	54
256	20240516	142700	108845650	27600	27600	27600	27600	0
257	20240516	142600	108845650	27600	27600	27600	27600	0
258	20240516	142500	108845650	27600	27600	27600	27600	0
259	20240516	142400	108845650	27600	27600	27600	27600	0
260	20240516	142300	108845650	27600	27600	27600	27600	0
261	20240516	142200	108845650	27600	27600	27600	27600	0
262	20240516	142100	108845650	27600	27600	27600	27600	0
263	20240516	142000	108845650	27600	27600	27600	27600	3
264	20240516	141900	108762850	27650	27650	27650	27650	0
265	20240516	141800	108762850	27650	27650	27650	27650	0
266	20240516	141700	108762850	27650	27650	27650	27650	0
267	20240516	141600	108762850	27650	27650	27650	27650	0
268	20240516	141500	108762850	27650	27650	27650	27650	0
269	20240516	141400	108762850	27650	27650	27650	27650	0
270	20240516	141300	108762850	27650	27650	27650	27650	0
271	20240516	141200	108762850	27650	27650	27650	27650	0
272	20240516	141100	108762850	27650	27650	27650	27650	0
273	20240516	141000	108762850	27650	27650	27650	27650	0
274	20240516	140900	108762850	27650	27650	27650	27650	0
275	20240516	140800	108762850	27650	27650	27650	27650	0
276	20240516	140700	108762850	27650	27650	27650	27650	0
277	20240516	140600	108762850	27650	27650	27650	27650	36
278	20240516	140500	107767450	27650	27650	27650	27650	0
279	20240516	140400	107767450	27650	27650	27650	27650	29
280	20240516	140300	106965600	27650	27600	27650	27600	16
281	20240516	140200	106523950	27550	27550	27550	27550	1
282	20240516	140100	106496400	27550	27450	27550	27450	153
283	20240516	140000	102290550	27450	27450	27450	27450	0
284	20240516	135900	102290550	27450	27450	27450	27450	0
285	20240516	135800	102290550	27450	27450	27450	27450	0
286	20240516	135700	102290550	27450	27450	27450	27450	0
287	20240516	135600	102290550	27450	27450	27450	27450	0
288	20240516	135500	102290550	27450	27450	27450	27450	0
289	20240516	135400	102290550	27450	27450	27450	27450	0
290	20240516	135300	102290550	27450	27450	27450	27450	0
291	20240516	135200	102290550	27450	27450	27450	27450	0
292	20240516	135100	102290550	27450	27450	27450	27450	0
293	20240516	135000	102290550	27450	27450	27450	27450	0
294	20240516	134900	102290550	27450	27450	27450	27450	0
295	20240516	134800	102290550	27450	27450	27450	27450	0
296	20240516	134700	102290550	27450	27450	27450	27450	0
297	20240516	134600	102290550	27450	27450	27450	27450	0
298	20240516	134500	102290550	27450	27450	27450	27450	0
299	20240516	134400	102290550	27450	27450	27450	27450	0
300	20240516	134300	102290550	27450	27450	27450	27450	0
301	20240516	134200	102290550	27450	27450	27450	27450	0
302	20240516	134100	102290550	27450	27450	27450	27450	0
303	20240516	134000	102290550	27450	27450	27450	27450	0
304	20240516	133900	102290550	27450	27450	27450	27450	1
305	20240516	133800	102263100	27400	27400	27400	27400	0
306	20240516	133700	102263100	27400	27400	27400	27400	0
307	20240516	133600	102263100	27400	27400	27400	27400	0
308	20240516	133500	102263100	27400	27400	27400	27400	0
309	20240516	133400	102263100	27400	27400	27400	27400	0
310	20240516	133300	102263100	27400	27400	27400	27400	0
311	20240516	133200	102263100	27400	27400	27400	27400	0
312	20240516	133100	102263100	27400	27400	27400	27400	0
313	20240516	133000	102263100	27400	27400	27400	27400	0
314	20240516	132900	102263100	27400	27400	27400	27400	0
315	20240516	132800	102263100	27400	27400	27400	27400	0
316	20240516	132700	102263100	27400	27400	27400	27400	0
317	20240516	132600	102263100	27400	27400	27400	27400	0
318	20240516	132500	102263100	27400	27400	27400	27400	0
319	20240516	132400	102263100	27400	27400	27400	27400	0
320	20240516	132300	102263100	27400	27400	27400	27400	0
321	20240516	132200	102263100	27400	27400	27400	27400	0
322	20240516	132100	102263100	27400	27400	27400	27400	0
323	20240516	132000	102263100	27400	27400	27400	27400	0
324	20240516	131900	102263100	27400	27400	27400	27400	0
325	20240516	131800	102263100	27400	27400	27400	27400	0
326	20240516	131700	102263100	27400	27400	27400	27400	0
327	20240516	131600	102263100	27400	27400	27400	27400	0
328	20240516	131500	102263100	27400	27400	27400	27400	0
329	20240516	131400	102263100	27400	27400	27400	27400	0
330	20240516	131300	102263100	27400	27400	27400	27400	0
331	20240516	131200	102263100	27400	27400	27400	27400	0
332	20240516	131100	102263100	27400	27400	27400	27400	0
333	20240516	131000	102263100	27400	27400	27400	27400	3
334	20240516	130900	102180900	27400	27400	27400	27400	0
335	20240516	130800	102180900	27400	27400	27400	27400	0
336	20240516	130700	102180900	27400	27400	27400	27400	0
337	20240516	130600	102180900	27400	27400	27400	27400	0
338	20240516	130500	102180900	27400	27400	27400	27400	0
339	20240516	130400	102180900	27400	27400	27400	27400	0
340	20240516	130300	102180900	27400	27400	27400	27400	5
341	20240516	130200	102043900	27350	27350	27350	27350	0
342	20240516	130100	102043900	27350	27350	27350	27350	0
343	20240516	130000	102043900	27350	27350	27350	27350	1
344	20240516	125900	102016550	27350	27350	27350	27350	0
345	20240516	125800	102016550	27350	27350	27350	27350	0
346	20240516	125700	102016550	27350	27350	27350	27350	0
347	20240516	125600	102016550	27350	27350	27350	27350	0
348	20240516	125500	102016550	27350	27350	27350	27350	0
349	20240516	125400	102016550	27350	27350	27350	27350	1
350	20240516	125300	101989200	27350	27350	27350	27350	14
351	20240516	125200	101606300	27350	27350	27350	27350	0
352	20240516	125100	101606300	27350	27350	27350	27350	0
353	20240516	125000	101606300	27350	27350	27350	27350	50
354	20240516	124900	100238800	27300	27300	27300	27300	0
355	20240516	124800	100238800	27300	27300	27300	27300	1
356	20240516	124700	100211500	27300	27300	27300	27300	0
357	20240516	124600	100211500	27300	27300	27300	27300	0
358	20240516	124500	100211500	27300	27300	27300	27300	0
359	20240516	124400	100211500	27300	27300	27300	27300	0
360	20240516	124300	100211500	27300	27300	27300	27300	0
361	20240516	124200	100211500	27300	27300	27300	27300	0
362	20240516	124100	100211500	27300	27300	27300	27300	30
363	20240516	124000	99392500	27350	27350	27350	27350	0
364	20240516	123900	99392500	27350	27350	27350	27350	0
365	20240516	123800	99392500	27350	27350	27350	27350	0
366	20240516	123700	99392500	27350	27350	27350	27350	0
367	20240516	123600	99392500	27350	27350	27350	27350	0
368	20240516	123500	99392500	27350	27350	27350	27350	0
369	20240516	123400	99392500	27350	27350	27350	27350	117
370	20240516	123300	96192550	27300	27300	27300	27300	0
371	20240516	123200	96192550	27300	27300	27300	27300	0
372	20240516	123100	96192550	27300	27300	27300	27300	0
373	20240516	123000	96192550	27300	27300	27300	27300	0
374	20240516	122900	96192550	27300	27300	27300	27300	0
375	20240516	122800	96192550	27300	27300	27300	27300	0
376	20240516	122700	96192550	27300	27300	27300	27300	0
377	20240516	122600	96192550	27300	27300	27300	27300	0
378	20240516	122500	96192550	27300	27400	27400	27300	67
379	20240516	122400	94360550	27450	27450	27450	27450	65
380	20240516	122300	92576300	27550	27550	27550	27550	0
381	20240516	122200	92576300	27550	27550	27550	27550	0
382	20240516	122100	92576300	27550	27450	27550	27450	2
383	20240516	122000	92521300	27450	27450	27450	27450	0
384	20240516	121900	92521300	27450	27450	27450	27450	50
385	20240516	121800	91148800	27500	27500	27500	27500	3
386	20240516	121700	91066300	27400	27400	27400	27400	0
387	20240516	121600	91066300	27400	27400	27400	27400	0
388	20240516	121500	91066300	27400	27400	27400	27400	0
389	20240516	121400	91066300	27400	27400	27400	27400	0
390	20240516	121300	91066300	27400	27400	27400	27400	16
391	20240516	121200	90627900	27350	27350	27350	27350	0
392	20240516	121100	90627900	27350	27350	27350	27350	0
393	20240516	121000	90627900	27350	27350	27350	27350	0
394	20240516	120900	90627900	27350	27350	27350	27350	0
395	20240516	120800	90627900	27350	27350	27350	27350	0
396	20240516	120700	90627900	27350	27350	27350	27350	1
397	20240516	120600	90600550	27350	27350	27350	27350	0
398	20240516	120500	90600550	27350	27350	27350	27350	0
399	20240516	120400	90600550	27350	27350	27350	27350	0
400	20240516	120300	90600550	27350	27350	27350	27350	0
401	20240516	120200	90600550	27350	27350	27350	27350	0
402	20240516	120100	90600550	27350	27350	27350	27350	11
403	20240516	120000	90299700	27350	27350	27350	27350	1
404	20240516	115900	90272350	27350	27350	27350	27350	0
405	20240516	115800	90272350	27350	27350	27350	27350	0
406	20240516	115700	90272350	27350	27350	27350	27350	0
407	20240516	115600	90272350	27350	27350	27350	27350	0
408	20240516	115500	90272350	27350	27350	27350	27350	0
409	20240516	115400	90272350	27350	27350	27350	27350	0
410	20240516	115300	90272350	27350	27350	27350	27350	1
411	20240516	115200	90245000	27450	27450	27450	27450	0
412	20240516	115100	90245000	27450	27450	27450	27450	0
413	20240516	115000	90245000	27450	27450	27450	27450	82
414	20240516	114900	87994100	27400	27400	27400	27400	0
415	20240516	114800	87994100	27400	27400	27400	27400	0
416	20240516	114700	87994100	27400	27400	27400	27400	0
417	20240516	114600	87994100	27400	27400	27400	27400	0
418	20240516	114500	87994100	27400	27400	27400	27400	5
419	20240516	114400	87857100	27400	27400	27400	27400	0
420	20240516	114300	87857100	27400	27400	27400	27400	0
421	20240516	114200	87857100	27400	27400	27400	27400	0
422	20240516	114100	87857100	27400	27400	27400	27400	1
423	20240516	114000	87829700	27450	27450	27450	27450	0
424	20240516	113900	87829700	27450	27300	27450	27300	6
425	20240516	113800	87665750	27450	27450	27450	27450	0
426	20240516	113700	87665750	27450	27450	27450	27450	0
427	20240516	113600	87665750	27450	27450	27450	27450	0
428	20240516	113500	87665750	27450	27450	27450	27450	0
429	20240516	113400	87665750	27450	27450	27450	27450	0
430	20240516	113300	87665750	27450	27450	27450	27450	0
431	20240516	113200	87665750	27450	27450	27450	27450	0
432	20240516	113100	87665750	27450	27450	27450	27450	0
433	20240516	113000	87665750	27450	27450	27450	27450	0
434	20240516	112900	87665750	27450	27450	27450	27450	0
435	20240516	112800	87665750	27450	27450	27450	27450	0
436	20240516	112700	87665750	27450	27450	27450	27450	0
437	20240516	112600	87665750	27450	27450	27450	27450	0
438	20240516	112500	87665750	27450	27450	27450	27450	0
439	20240516	112400	87665750	27450	27450	27450	27450	0
440	20240516	112300	87665750	27450	27450	27450	27450	0
441	20240516	112200	87665750	27450	27450	27450	27450	0
442	20240516	112100	87665750	27450	27450	27450	27450	9
443	20240516	112000	87418700	27450	27450	27450	27450	0
444	20240516	111900	87418700	27450	27450	27450	27450	0
445	20240516	111800	87418700	27450	27450	27450	27450	0
446	20240516	111700	87418700	27450	27450	27450	27450	0
447	20240516	111600	87418700	27450	27450	27450	27450	0
448	20240516	111500	87418700	27450	27450	27450	27450	0
449	20240516	111400	87418700	27450	27450	27450	27450	0
450	20240516	111300	87418700	27450	27450	27450	27450	0
451	20240516	111200	87418700	27450	27450	27450	27450	0
452	20240516	111100	87418700	27450	27450	27450	27450	0
453	20240516	111000	87418700	27450	27450	27450	27450	1
454	20240516	110900	87391250	27300	27300	27300	27300	0
455	20240516	110800	87391250	27300	27300	27300	27300	0
456	20240516	110700	87391250	27300	27300	27300	27300	0
457	20240516	110600	87391250	27300	27300	27300	27300	10
458	20240516	110500	87118250	27300	27300	27300	27300	7
459	20240516	110400	86927150	27300	27300	27300	27300	0
460	20240516	110300	86927150	27300	27350	27350	27300	95
461	20240516	110200	84333250	27400	27400	27400	27400	1
462	20240516	110100	84305850	27350	27350	27350	27350	0
463	20240516	110000	84305850	27350	27350	27350	27350	0
464	20240516	105900	84305850	27350	27350	27350	27350	1
465	20240516	105800	84278500	27250	27250	27250	27250	0
466	20240516	105700	84278500	27250	27250	27250	27250	0
467	20240516	105600	84278500	27250	27250	27250	27250	0
468	20240516	105500	84278500	27250	27250	27250	27250	0
469	20240516	105400	84278500	27250	27250	27250	27250	0
470	20240516	105300	84278500	27250	27250	27250	27250	0
471	20240516	105200	84278500	27250	27250	27250	27250	0
472	20240516	105100	84278500	27250	27250	27250	27250	0
473	20240516	105000	84278500	27250	27250	27250	27250	0
474	20240516	104900	84278500	27250	27250	27250	27250	0
475	20240516	104800	84278500	27250	27250	27250	27250	0
476	20240516	104700	84278500	27250	27250	27250	27250	0
477	20240516	104600	84278500	27250	27250	27250	27250	0
478	20240516	104500	84278500	27250	27250	27250	27250	0
479	20240516	104400	84278500	27250	27250	27250	27250	0
480	20240516	104300	84278500	27250	27250	27250	27250	0
481	20240516	104200	84278500	27250	27250	27250	27250	0
482	20240516	104100	84278500	27250	27250	27250	27250	0
483	20240516	104000	84278500	27250	27250	27250	27250	0
484	20240516	103900	84278500	27250	27250	27250	27250	0
485	20240516	103800	84278500	27250	27250	27250	27250	0
486	20240516	103700	84278500	27250	27250	27250	27250	0
487	20240516	103600	84278500	27250	27250	27250	27250	0
488	20240516	103500	84278500	27250	27250	27250	27250	0
489	20240516	103400	84278500	27250	27250	27250	27250	0
490	20240516	103300	84278500	27250	27250	27250	27250	0
491	20240516	103200	84278500	27250	27250	27250	27250	0
492	20240516	103100	84278500	27250	27450	27450	27250	10
493	20240516	103000	84005400	27500	27500	27500	27500	2
494	20240516	102900	83950400	27500	27500	27500	27500	0
495	20240516	102800	83950400	27500	27500	27500	27500	0
496	20240516	102700	83950400	27500	27500	27500	27500	0
497	20240516	102600	83950400	27500	27500	27500	27500	0
498	20240516	102500	83950400	27500	27500	27500	27500	0
499	20240516	102400	83950400	27500	27500	27500	27500	0
500	20240516	102300	83950400	27500	27500	27500	27500	3
501	20240516	102200	83867900	27500	27500	27500	27500	2
502	20240516	102100	83812900	27500	27500	27500	27500	2
503	20240516	102000	83757900	27500	27500	27500	27500	0
504	20240516	101900	83757900	27500	27500	27500	27500	0
505	20240516	101800	83757900	27500	27500	27500	27500	0
506	20240516	101700	83757900	27500	27500	27500	27500	5
507	20240516	101600	83620400	27500	27500	27500	27500	0
508	20240516	101500	83620400	27500	27500	27500	27500	0
509	20240516	101400	83620400	27500	27600	27600	27500	42
510	20240516	101300	82461400	27600	27600	27600	27600	0
511	20240516	101200	82461400	27600	27600	27600	27600	0
512	20240516	101100	82461400	27600	27600	27600	27600	15
513	20240516	101000	82047400	27600	27600	27600	27600	5
514	20240516	100900	81909400	27500	27500	27500	27500	0
515	20240516	100800	81909400	27500	27500	27500	27500	0
516	20240516	100700	81909400	27500	27500	27500	27500	1
517	20240516	100600	81881900	27750	27750	27750	27750	0
518	20240516	100500	81881900	27750	27750	27750	27750	0
519	20240516	100400	81881900	27750	27700	27750	27700	391
520	20240516	100300	71050650	27700	27700	27750	27700	121
521	20240516	100200	67698050	27700	27700	27700	27700	5
522	20240516	100100	67559550	27700	27700	27700	27700	19
523	20240516	100000	67033250	27650	27500	27650	27500	43
524	20240516	095900	65844450	27650	27650	27650	27650	0
525	20240516	095800	65844450	27650	27600	27650	27600	293
526	20240516	095700	57755900	27550	27500	27600	27500	49
527	20240516	095600	56407850	27450	27450	27450	27450	0
528	20240516	095500	56407850	27450	27450	27450	27450	0
529	20240516	095400	56407850	27450	27450	27450	27450	0
530	20240516	095300	56407850	27450	27450	27450	27450	0
531	20240516	095200	56407850	27450	27450	27450	27450	11
532	20240516	095100	56105900	27450	27450	27450	27450	0
533	20240516	095000	56105900	27450	27450	27450	27450	2
534	20240516	094900	56051000	27400	27400	27400	27400	0
535	20240516	094800	56051000	27400	27400	27400	27400	0
536	20240516	094700	56051000	27400	27400	27400	27400	2
537	20240516	094600	55996200	27400	27400	27400	27400	8
538	20240516	094500	55777000	27400	27400	27400	27400	1
539	20240516	094400	55749600	27400	27400	27400	27400	0
540	20240516	094300	55749600	27400	27400	27400	27400	0
541	20240516	094200	55749600	27400	27400	27400	27400	0
542	20240516	094100	55749600	27400	27400	27400	27400	0
543	20240516	094000	55749600	27400	27400	27400	27400	0
544	20240516	093900	55749600	27400	27400	27400	27400	10
545	20240516	093800	55475600	27400	27400	27400	27400	23
546	20240516	093700	54845400	27400	27400	27400	27400	1
547	20240516	093600	54818000	27400	27400	27400	27400	0
548	20240516	093500	54818000	27400	27400	27400	27400	8
549	20240516	093400	54598800	27400	27400	27400	27400	18
550	20240516	093300	54105600	27400	27400	27400	27400	2
551	20240516	093200	54050800	27400	27400	27400	27400	1
552	20240516	093100	54023400	27350	27350	27350	27350	0
553	20240516	093000	54023400	27350	27350	27350	27350	40
554	20240516	092900	52929400	27350	27350	27350	27350	0
555	20240516	092800	52929400	27350	27350	27350	27350	0
556	20240516	092700	52929400	27350	27350	27350	27350	0
557	20240516	092600	52929400	27350	27350	27350	27350	48
558	20240516	092500	51616600	27400	27400	27400	27400	0
559	20240516	092400	51616600	27400	27400	27400	27400	0
560	20240516	092300	51616600	27400	27400	27400	27400	63
561	20240516	092200	49890400	27400	27400	27400	27400	34
562	20240516	092100	48958800	27550	27550	27600	27550	54
563	20240516	092000	47470800	27600	27600	27600	27600	0
564	20240516	091900	47470800	27600	27600	27600	27600	0
565	20240516	091800	47470800	27600	27550	27600	27550	36
566	20240516	091700	46477750	27550	27550	27550	27550	0
567	20240516	091600	46477750	27550	27450	27550	27450	326
568	20240516	091500	37525950	27550	27450	27550	27450	170
569	20240516	091400	32849300	27400	27500	27500	27400	222
570	20240516	091300	26744400	27500	27450	27500	27450	44
571	20240516	091200	25536100	27450	27450	27450	27450	17
572	20240516	091100	25069450	27450	27400	27450	27400	18
573	20240516	091000	24575900	27450	27450	27450	27450	5
574	20240516	090900	24438650	27450	27450	27450	27450	7
575	20240516	090800	24246500	27450	27450	27450	27450	0
576	20240516	090700	24246500	27450	27400	27450	27400	210
577	20240516	090600	18490750	27400	27400	27400	27400	2
578	20240516	090500	18435950	27400	27400	27400	27400	4
579	20240516	090400	18326350	27400	27400	27400	27400	4
580	20240516	090300	18216750	27450	27400	27450	27400	33
581	20240516	090200	17312300	27500	27500	27500	27500	12
582	20240516	090100	16982300	27500	27500	27650	27400	259
583	20240516	090000	9861200	27700	27700	27700	27700	356