KissMeData/036190/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	191700	1256435400	27050	27050	27050	27050	110
3	20240516	191600	1256435400	27050	27050	27050	27050	0
4	20240516	191500	1256435400	27050	27050	27050	27050	0
5	20240516	191400	1256435400	27050	27050	27050	27050	0
6	20240516	191300	1256435400	27050	27050	27050	27050	0
7	20240516	191200	1256435400	27050	27050	27050	27050	0
8	20240516	191100	1256435400	27050	27050	27050	27050	0
9	20240516	191000	1256435400	27050	27050	27050	27050	0
10	20240516	190900	1256435400	27050	27050	27050	27050	0
11	20240516	190800	1256435400	27050	27050	27050	27050	0
12	20240516	190700	1256435400	27050	27050	27050	27050	0
13	20240516	190600	1256435400	27050	27050	27050	27050	0
14	20240516	190500	1256435400	27050	27050	27050	27050	0
15	20240516	190400	1256435400	27050	27050	27050	27050	0
16	20240516	190300	1256435400	27050	27050	27050	27050	0
17	20240516	190200	1256435400	27050	27050	27050	27050	0
18	20240516	190100	1256435400	27050	27050	27050	27050	0
19	20240516	190000	1256435400	27050	27050	27050	27050	0
20	20240516	185900	1256435400	27050	27050	27050	27050	0
21	20240516	185800	1256435400	27050	27050	27050	27050	0
22	20240516	185700	1256435400	27050	27050	27050	27050	0
23	20240516	185600	1256435400	27050	27050	27050	27050	0
24	20240516	185500	1256435400	27050	27050	27050	27050	0
25	20240516	185400	1256435400	27050	27050	27050	27050	0
26	20240516	185300	1256435400	27050	27050	27050	27050	0
27	20240516	185200	1256435400	27050	27050	27050	27050	0
28	20240516	185100	1256435400	27050	27050	27050	27050	0
29	20240516	185000	1256435400	27050	27050	27050	27050	0
30	20240516	184900	1256435400	27050	27050	27050	27050	0
31	20240516	184800	1256435400	27050	27050	27050	27050	0
32	20240516	184700	1256435400	27050	27050	27050	27050	110
33	20240516	184600	1256435400	27050	27050	27050	27050	0
34	20240516	184500	1256435400	27050	27050	27050	27050	0
35	20240516	184400	1256435400	27050	27050	27050	27050	0
36	20240516	184300	1256435400	27050	27050	27050	27050	0
37	20240516	184200	1256435400	27050	27050	27050	27050	0
38	20240516	184100	1256435400	27050	27050	27050	27050	0
39	20240516	184000	1256435400	27050	27050	27050	27050	0
40	20240516	183900	1256435400	27050	27050	27050	27050	0
41	20240516	183800	1256435400	27050	27050	27050	27050	0
42	20240516	183700	1256435400	27050	27050	27050	27050	0
43	20240516	183600	1256435400	27050	27050	27050	27050	0
44	20240516	183500	1256435400	27050	27050	27050	27050	0
45	20240516	183400	1256435400	27050	27050	27050	27050	0
46	20240516	183300	1256435400	27050	27050	27050	27050	0
47	20240516	183200	1256435400	27050	27050	27050	27050	0
48	20240516	183100	1256435400	27050	27050	27050	27050	0
49	20240516	183000	1256435400	27050	27050	27050	27050	0
50	20240516	182900	1256435400	27050	27050	27050	27050	0
51	20240516	182800	1256435400	27050	27050	27050	27050	0
52	20240516	182700	1256435400	27050	27050	27050	27050	0
53	20240516	182600	1256435400	27050	27050	27050	27050	0
54	20240516	182500	1256435400	27050	27050	27050	27050	0
55	20240516	182400	1256435400	27050	27050	27050	27050	0
56	20240516	182300	1256435400	27050	27050	27050	27050	0
57	20240516	182200	1256435400	27050	27050	27050	27050	0
58	20240516	182100	1256435400	27050	27050	27050	27050	0
59	20240516	182000	1256435400	27050	27050	27050	27050	0
60	20240516	181900	1256435400	27050	27050	27050	27050	0
61	20240516	181800	1256435400	27050	27050	27050	27050	0
62	20240516	181700	1256435400	27050	27050	27050	27050	110
63	20240516	181600	1256435400	27050	27050	27050	27050	0
64	20240516	181500	1256435400	27050	27050	27050	27050	0
65	20240516	181400	1256435400	27050	27050	27050	27050	0
66	20240516	181300	1256435400	27050	27050	27050	27050	0
67	20240516	181200	1256435400	27050	27050	27050	27050	0
68	20240516	181100	1256435400	27050	27050	27050	27050	0
69	20240516	181000	1256435400	27050	27050	27050	27050	0
70	20240516	180900	1256435400	27050	27050	27050	27050	0
71	20240516	180800	1256435400	27050	27050	27050	27050	0
72	20240516	180700	1256435400	27050	27050	27050	27050	0
73	20240516	180600	1256435400	27050	27050	27050	27050	0
74	20240516	180500	1256435400	27050	27050	27050	27050	0
75	20240516	180400	1256435400	27050	27050	27050	27050	0
76	20240516	180300	1256435400	27050	27050	27050	27050	0
77	20240516	180200	1256435400	27050	27050	27050	27050	0
78	20240516	180100	1256435400	27050	27050	27050	27050	0
79	20240516	180000	1256435400	27050	27050	27050	27050	0
80	20240516	175900	1256435400	27050	27050	27050	27050	0
81	20240516	175800	1256435400	27050	27050	27050	27050	0
82	20240516	175700	1256435400	27050	27050	27050	27050	0
83	20240516	175600	1256435400	27050	27050	27050	27050	0
84	20240516	175500	1256435400	27050	27050	27050	27050	0
85	20240516	175400	1256435400	27050	27050	27050	27050	0
86	20240516	175300	1256435400	27050	27050	27050	27050	0
87	20240516	175200	1256435400	27050	27050	27050	27050	0
88	20240516	175100	1256435400	27050	27050	27050	27050	0
89	20240516	175000	1256435400	27050	27050	27050	27050	0
90	20240516	174900	1256435400	27050	27050	27050	27050	0
91	20240516	174800	1256435400	27050	27050	27050	27050	0
92	20240516	174700	1256435400	27050	27050	27050	27050	110
93	20240516	174600	1256435400	27050	27050	27050	27050	0
94	20240516	174500	1256435400	27050	27050	27050	27050	0
95	20240516	174400	1256435400	27050	27050	27050	27050	0
96	20240516	174300	1256435400	27050	27050	27050	27050	0
97	20240516	174200	1256435400	27050	27050	27050	27050	0
98	20240516	174100	1256435400	27050	27050	27050	27050	0
99	20240516	174000	1256435400	27050	27050	27050	27050	0
100	20240516	173900	1256435400	27050	27050	27050	27050	0
101	20240516	173800	1256435400	27050	27050	27050	27050	0
102	20240516	173700	1256435400	27050	27050	27050	27050	0
103	20240516	173600	1256435400	27050	27050	27050	27050	0
104	20240516	173500	1256435400	27050	27050	27050	27050	0
105	20240516	173400	1256435400	27050	27050	27050	27050	0
106	20240516	173300	1256435400	27050	27050	27050	27050	0
107	20240516	173200	1256435400	27050	27050	27050	27050	0
108	20240516	173100	1256435400	27050	27050	27050	27050	0
109	20240516	173000	1256435400	27050	27050	27050	27050	0
110	20240516	172900	1256435400	27050	27050	27050	27050	0
111	20240516	172800	1256435400	27050	27050	27050	27050	0
112	20240516	172700	1256435400	27050	27050	27050	27050	0
113	20240516	172600	1256435400	27050	27050	27050	27050	0
114	20240516	172500	1256435400	27050	27050	27050	27050	0
115	20240516	172400	1256435400	27050	27050	27050	27050	0
116	20240516	172300	1256435400	27050	27050	27050	27050	0
117	20240516	172200	1256435400	27050	27050	27050	27050	0
118	20240516	172100	1256435400	27050	27050	27050	27050	0
119	20240516	172000	1256435400	27050	27050	27050	27050	0
120	20240516	171900	1256435400	27050	27050	27050	27050	0
121	20240516	171800	1256435400	27050	27050	27050	27050	0
122	20240516	171700	1256435400	27050	27050	27050	27050	110
123	20240516	171600	1256435400	27050	27050	27050	27050	0
124	20240516	171500	1256435400	27050	27050	27050	27050	0
125	20240516	171400	1256435400	27050	27050	27050	27050	0
126	20240516	171300	1256435400	27050	27050	27050	27050	0
127	20240516	171200	1256435400	27050	27050	27050	27050	0
128	20240516	171100	1256435400	27050	27050	27050	27050	0
129	20240516	171000	1256435400	27050	27050	27050	27050	0
130	20240516	170900	1256435400	27050	27050	27050	27050	0
131	20240516	170800	1256435400	27050	27050	27050	27050	0
132	20240516	170700	1256435400	27050	27050	27050	27050	0
133	20240516	170600	1256435400	27050	27050	27050	27050	0
134	20240516	170500	1256435400	27050	27050	27050	27050	0
135	20240516	170400	1256435400	27050	27050	27050	27050	0
136	20240516	170300	1256435400	27050	27050	27050	27050	0
137	20240516	170200	1256435400	27050	27050	27050	27050	0
138	20240516	170100	1256435400	27050	27050	27050	27050	0
139	20240516	170000	1256435400	27050	27050	27050	27050	0
140	20240516	165900	1256435400	27050	27050	27050	27050	0
141	20240516	165800	1256435400	27050	27050	27050	27050	0
142	20240516	165700	1256435400	27050	27050	27050	27050	0
143	20240516	165600	1256435400	27050	27050	27050	27050	0
144	20240516	165500	1256435400	27050	27050	27050	27050	0
145	20240516	165400	1256435400	27050	27050	27050	27050	0
146	20240516	165300	1256435400	27050	27050	27050	27050	0
147	20240516	165200	1256435400	27050	27050	27050	27050	0
148	20240516	165100	1256435400	27050	27050	27050	27050	0
149	20240516	165000	1256435400	27050	27050	27050	27050	0
150	20240516	164900	1256435400	27050	27050	27050	27050	0
151	20240516	164800	1256435400	27050	27050	27050	27050	0
152	20240516	164700	1256435400	27050	27050	27050	27050	110
153	20240516	164600	1256435400	27050	27050	27050	27050	0
154	20240516	164500	1256435400	27050	27050	27050	27050	0
155	20240516	164400	1256435400	27050	27050	27050	27050	0
156	20240516	164300	1256435400	27050	27050	27050	27050	0
157	20240516	164200	1256435400	27050	27050	27050	27050	0
158	20240516	164100	1256435400	27050	27050	27050	27050	0
159	20240516	164000	1256435400	27050	27050	27050	27050	0
160	20240516	163900	1256435400	27050	27050	27050	27050	0
161	20240516	163800	1256435400	27050	27050	27050	27050	0
162	20240516	163700	1256435400	27050	27050	27050	27050	0
163	20240516	163600	1256435400	27050	27050	27050	27050	0
164	20240516	163500	1256435400	27050	27050	27050	27050	0
165	20240516	163400	1256435400	27050	27050	27050	27050	0
166	20240516	163300	1256435400	27050	27050	27050	27050	0
167	20240516	163200	1256435400	27050	27050	27050	27050	0
168	20240516	163100	1256435400	27050	27050	27050	27050	0
169	20240516	163000	1256435400	27050	27050	27050	27050	0
170	20240516	162900	1256435400	27050	27050	27050	27050	0
171	20240516	162800	1256435400	27050	27050	27050	27050	0
172	20240516	162700	1256435400	27050	27050	27050	27050	0
173	20240516	162600	1256435400	27050	27050	27050	27050	0
174	20240516	162500	1256435400	27050	27050	27050	27050	0
175	20240516	162400	1256435400	27050	27050	27050	27050	0
176	20240516	162300	1256435400	27050	27050	27050	27050	0
177	20240516	162200	1256435400	27050	27050	27050	27050	0
178	20240516	162100	1256435400	27050	27050	27050	27050	0
179	20240516	162000	1256435400	27050	27050	27050	27050	0
180	20240516	161900	1256435400	27050	27050	27050	27050	0
181	20240516	161800	1256435400	27050	27050	27050	27050	0
182	20240516	161700	1256435400	27050	27050	27050	27050	110
183	20240516	161600	1256435400	27050	27050	27050	27050	0
184	20240516	161500	1256435400	27050	27050	27050	27050	0
185	20240516	161400	1256435400	27050	27050	27050	27050	0
186	20240516	161300	1256435400	27050	27050	27050	27050	0
187	20240516	161200	1256435400	27050	27050	27050	27050	0
188	20240516	161100	1256435400	27050	27050	27050	27050	0
189	20240516	161000	1256435400	27050	27050	27050	27050	0
190	20240516	160900	1256435400	27050	27050	27050	27050	0
191	20240516	160800	1256435400	27050	27050	27050	27050	0
192	20240516	160700	1256435400	27050	27050	27050	27050	0
193	20240516	160600	1256435400	27050	27050	27050	27050	0
194	20240516	160500	1256435400	27050	27050	27050	27050	0
195	20240516	160400	1256435400	27050	27050	27050	27050	0
196	20240516	160300	1256435400	27050	27050	27050	27050	0
197	20240516	160200	1256435400	27050	27050	27050	27050	0
198	20240516	160100	1256435400	27050	27050	27050	27050	0
199	20240516	160000	1256435400	27050	27050	27050	27050	0
200	20240516	155900	1256435400	27050	27050	27050	27050	0
201	20240516	155800	1256435400	27050	27050	27050	27050	0
202	20240516	155700	1256435400	27050	27050	27050	27050	0
203	20240516	155600	1256435400	27050	27050	27050	27050	0
204	20240516	155500	1256435400	27050	27050	27050	27050	0
205	20240516	155400	1256435400	27050	27050	27050	27050	0
206	20240516	155300	1256435400	27050	27050	27050	27050	0
207	20240516	155200	1256435400	27050	27050	27050	27050	0
208	20240516	155100	1256435400	27050	27050	27050	27050	0
209	20240516	155000	1256435400	27050	27050	27050	27050	0
210	20240516	154900	1256435400	27050	27050	27050	27050	0
211	20240516	154800	1256435400	27050	27050	27050	27050	0
212	20240516	154700	1256435400	27050	27050	27050	27050	110
213	20240516	154600	1256435400	27050	27050	27050	27050	0
214	20240516	154500	1256435400	27050	27050	27050	27050	0
215	20240516	154400	1256435400	27050	27050	27050	27050	0
216	20240516	154300	1256435400	27050	27050	27050	27050	0
217	20240516	154200	1256435400	27050	27050	27050	27050	0
218	20240516	154100	1256435400	27050	27050	27050	27050	0
219	20240516	154000	1256435400	27050	27050	27050	27050	0
220	20240516	153900	1256435400	27050	27050	27050	27050	0
221	20240516	153800	1256435400	27050	27050	27050	27050	0
222	20240516	153700	1256435400	27050	27050	27050	27050	0
223	20240516	153600	1256435400	27050	27050	27050	27050	0
224	20240516	153500	1256435400	27050	27050	27050	27050	0
225	20240516	153400	1256435400	27050	27050	27050	27050	0
226	20240516	153300	1256435400	27050	27050	27050	27050	0
227	20240516	153200	1256435400	27050	27050	27050	27050	0
228	20240516	153100	1256435400	27050	27050	27050	27050	0
229	20240516	153000	1256435400	27050	27050	27050	27050	110
230	20240516	152900	1253459900	26950	26950	26950	26950	0
231	20240516	152800	1253459900	26950	26950	26950	26950	0
232	20240516	152700	1253459900	26950	26950	26950	26950	0
233	20240516	152600	1253459900	26950	26950	26950	26950	0
234	20240516	152500	1253459900	26950	26950	26950	26950	0
235	20240516	152400	1253459900	26950	26950	26950	26950	0
236	20240516	152300	1253459900	26950	26950	26950	26950	0
237	20240516	152200	1253459900	26950	26950	26950	26950	0
238	20240516	152100	1253459900	26950	26950	26950	26950	0
239	20240516	152000	1253459900	26950	26950	26950	26950	0
240	20240516	151900	1253459900	26950	26950	26950	26950	34
241	20240516	151800	1252543600	27000	27000	27000	26900	276
242	20240516	151700	1245109000	27000	27000	27000	27000	25
243	20240516	151600	1244434000	27000	27000	27000	27000	949
244	20240516	151500	1218811000	27050	27050	27050	27050	22
245	20240516	151400	1218215900	27000	27050	27050	27000	313
246	20240516	151300	1209761950	27100	27100	27100	27100	0
247	20240516	151200	1209761950	27100	27100	27100	27100	6
248	20240516	151100	1209599350	27050	27050	27050	27050	5
249	20240516	151000	1209464100	27050	27050	27050	27050	39
250	20240516	150900	1208409150	27100	27100	27100	27100	0
251	20240516	150800	1208409150	27100	27100	27100	27100	0
252	20240516	150700	1208409150	27100	27100	27100	27100	36
253	20240516	150600	1207433550	27100	27100	27100	27100	15
254	20240516	150500	1207027050	27100	27100	27100	27100	0
255	20240516	150400	1207027050	27100	27100	27100	27100	9
256	20240516	150300	1206783150	27100	27100	27100	27100	5
257	20240516	150200	1206647650	27100	27100	27100	27100	0
258	20240516	150100	1206647650	27100	27100	27100	27100	0
259	20240516	150000	1206647650	27100	27100	27100	27100	0
260	20240516	145900	1206647650	27100	27100	27100	27100	32
261	20240516	145800	1205780450	27000	27000	27000	27000	8
262	20240516	145700	1205564450	27000	27000	27000	27000	1
263	20240516	145600	1205537450	27000	27000	27000	27000	0
264	20240516	145500	1205537450	27000	27000	27000	27000	2
265	20240516	145400	1205483450	27000	27000	27000	27000	0
266	20240516	145300	1205483450	27000	27100	27100	27000	28
267	20240516	145200	1204727350	27100	27100	27100	27100	56
268	20240516	145100	1203209750	27000	27000	27000	27000	9
269	20240516	145000	1202966750	27000	27000	27000	27000	279
270	20240516	144900	1195433750	27100	27000	27100	27000	277
271	20240516	144800	1187954650	27000	27000	27000	27000	301
272	20240516	144700	1179827650	27050	27000	27050	27000	105
273	20240516	144600	1176989150	27000	27000	27000	27000	40
274	20240516	144500	1175909150	26950	26950	26950	26950	4
275	20240516	144400	1175801350	26950	26950	26950	26950	0
276	20240516	144300	1175801350	26950	26950	26950	26950	1
277	20240516	144200	1175774400	26850	26850	26850	26850	0
278	20240516	144100	1175774400	26850	26850	26850	26850	13
279	20240516	144000	1175425350	26850	26850	26850	26850	0
280	20240516	143900	1175425350	26850	26850	26850	26850	0
281	20240516	143800	1175425350	26850	26900	26900	26850	206
282	20240516	143700	1169886050	26950	26900	26950	26900	60
283	20240516	143600	1168269300	26800	26800	26800	26800	296
284	20240516	143500	1160336500	26800	26800	26800	26800	645
285	20240516	143400	1143050500	26800	26850	26850	26800	330
286	20240516	143300	1134198350	26800	26800	26800	26800	0
287	20240516	143200	1134198350	26800	26800	26800	26800	0
288	20240516	143100	1134198350	26800	26850	26850	26800	331
289	20240516	143000	1125320050	26800	26850	26850	26800	1347
290	20240516	142900	1089206200	26950	26950	26950	26950	1
291	20240516	142800	1089179250	26950	26950	26950	26950	0
292	20240516	142700	1089179250	26950	26800	26950	26800	547
293	20240516	142600	1074519050	26800	26850	26850	26800	351
294	20240516	142500	1065105600	26850	26900	26900	26850	351
295	20240516	142400	1055681000	26850	26900	26900	26850	369
296	20240516	142300	1045772450	26900	27000	27000	26900	396
297	20240516	142200	1035118050	27000	27000	27000	27000	30
298	20240516	142100	1034308050	27000	27000	27000	27000	0
299	20240516	142000	1034308050	27000	26950	27000	26950	4
300	20240516	141900	1034200150	26900	26900	26900	26900	0
301	20240516	141800	1034200150	26900	26900	26900	26900	0
302	20240516	141700	1034200150	26900	26900	26900	26900	0
303	20240516	141600	1034200150	26900	26900	26900	26900	0
304	20240516	141500	1034200150	26900	26950	26950	26900	27
305	20240516	141400	1033472550	27000	27000	27000	27000	31
306	20240516	141300	1032635550	27000	27000	27000	27000	1
307	20240516	141200	1032608550	26950	26950	26950	26950	2
308	20240516	141100	1032554650	26950	26950	26950	26950	0
309	20240516	141000	1032554650	26950	26950	26950	26950	0
310	20240516	140900	1032554650	26950	26950	26950	26950	0
311	20240516	140800	1032554650	26950	26950	26950	26950	78
312	20240516	140700	1030452550	26900	26900	26900	26900	1
313	20240516	140600	1030425650	26900	26900	26900	26900	375
314	20240516	140500	1020338150	26900	26900	26900	26900	5
315	20240516	140400	1020203650	26850	26850	26850	26850	60
316	20240516	140300	1018592650	26800	26800	26800	26800	41
317	20240516	140200	1017493850	26850	26850	26850	26850	0
318	20240516	140100	1017493850	26850	26850	26850	26850	0
319	20240516	140000	1017493850	26850	26850	26850	26850	104
320	20240516	135900	1014701450	26900	26900	26900	26900	0
321	20240516	135800	1014701450	26900	26900	26900	26900	0
322	20240516	135700	1014701450	26900	26900	26900	26900	10
323	20240516	135600	1014432450	26900	26900	26900	26900	0
324	20240516	135500	1014432450	26900	26900	26900	26900	1
325	20240516	135400	1014405550	26900	26900	26900	26900	0
326	20240516	135300	1014405550	26900	26900	26900	26900	3
327	20240516	135200	1014324850	26750	26750	26750	26750	0
328	20240516	135100	1014324850	26750	26750	26750	26750	0
329	20240516	135000	1014324850	26750	26750	26750	26750	0
330	20240516	134900	1014324850	26750	26750	26750	26750	0
331	20240516	134800	1014324850	26750	26750	26750	26750	0
332	20240516	134700	1014324850	26750	26750	26750	26750	0
333	20240516	134600	1014324850	26750	26850	26850	26750	376
334	20240516	134500	1004264900	26900	26900	26900	26900	0
335	20240516	134400	1004264900	26900	26900	26900	26900	76
336	20240516	134300	1002220500	26900	26900	26900	26900	0
337	20240516	134200	1002220500	26900	26900	26900	26900	39
338	20240516	134100	1001171400	26900	26900	26900	26900	0
339	20240516	134000	1001171400	26900	26900	26900	26900	5
340	20240516	133900	1001036900	26900	26900	26900	26900	0
341	20240516	133800	1001036900	26900	26900	26900	26900	30
342	20240516	133700	1000229900	26900	26900	26900	26900	0
343	20240516	133600	1000229900	26900	26900	26900	26900	0
344	20240516	133500	1000229900	26900	26900	26900	26900	37
345	20240516	133400	999234600	26750	26750	26750	26750	0
346	20240516	133300	999234600	26750	26750	26750	26750	0
347	20240516	133200	999234600	26750	26750	26750	26750	0
348	20240516	133100	999234600	26750	26750	26750	26750	0
349	20240516	133000	999234600	26750	26750	26750	26750	381
350	20240516	132900	989042850	26750	26750	26750	26750	0
351	20240516	132800	989042850	26750	26750	26750	26750	0
352	20240516	132700	989042850	26750	26750	26750	26750	383
353	20240516	132600	978797600	26750	26800	26800	26750	379
354	20240516	132500	968659250	26750	26800	26800	26750	621
355	20240516	132400	952036500	26950	26950	26950	26950	0
356	20240516	132300	952036500	26950	26950	26950	26950	10
357	20240516	132200	951767000	26950	26950	26950	26950	0
358	20240516	132100	951767000	26950	26950	26950	26950	4
359	20240516	132000	951659200	26800	26850	26850	26800	27
360	20240516	131900	950934400	26800	26800	26800	26800	0
361	20240516	131800	950934400	26800	26800	26800	26800	0
362	20240516	131700	950934400	26800	26800	26800	26800	0
363	20240516	131600	950934400	26800	26800	26800	26800	450
364	20240516	131500	938874400	26950	26850	26950	26800	488
365	20240516	131400	925775500	26850	26900	26900	26850	982
366	20240516	131300	899379150	26900	26950	26950	26900	725
367	20240516	131200	879867150	27000	27000	27000	27000	0
368	20240516	131100	879867150	27000	27000	27000	27000	0
369	20240516	131000	879867150	27000	27000	27000	27000	0
370	20240516	130900	879867150	27000	27000	27000	27000	200
371	20240516	130800	874467150	27000	27000	27000	27000	0
372	20240516	130700	874467150	27000	27000	27000	27000	0
373	20240516	130600	874467150	27000	27000	27000	27000	0
374	20240516	130500	874467150	27000	27000	27000	27000	0
375	20240516	130400	874467150	27000	27050	27050	27000	7
376	20240516	130300	874277850	27050	27050	27050	27050	50
377	20240516	130200	872925350	27000	27000	27000	27000	0
378	20240516	130100	872925350	27000	27000	27000	27000	0
379	20240516	130000	872925350	27000	27000	27000	27000	0
380	20240516	125900	872925350	27000	27000	27000	27000	10
381	20240516	125800	872655350	27000	27000	27000	27000	0
382	20240516	125700	872655350	27000	27000	27000	27000	0
383	20240516	125600	872655350	27000	26950	27000	26950	9
384	20240516	125500	872412750	26950	26950	26950	26950	7
385	20240516	125400	872224100	26900	26900	26900	26900	0
386	20240516	125300	872224100	26900	26900	26900	26900	0
387	20240516	125200	872224100	26900	26900	26900	26900	0
388	20240516	125100	872224100	26900	26900	26900	26900	0
389	20240516	125000	872224100	26900	26900	26900	26900	2
390	20240516	124900	872170300	26900	26900	26900	26900	0
391	20240516	124800	872170300	26900	26950	26950	26900	529
392	20240516	124700	857940100	27000	27000	27000	27000	0
393	20240516	124600	857940100	27000	27000	27000	27000	35
394	20240516	124500	856995100	27050	27050	27050	27050	0
395	20240516	124400	856995100	27050	27050	27050	27050	0
396	20240516	124300	856995100	27050	27050	27050	27050	1
397	20240516	124200	856968050	26850	26850	26850	26850	0
398	20240516	124100	856968050	26850	26900	26900	26850	182
399	20240516	124000	852081250	27050	26900	27050	26900	2
400	20240516	123900	852027300	26850	26850	26850	26850	0
401	20240516	123800	852027300	26850	26850	26850	26850	5
402	20240516	123700	851893050	26850	26900	26900	26850	223
403	20240516	123600	845904750	26850	26850	26850	26850	0
404	20240516	123500	845904750	26850	26850	26850	26850	0
405	20240516	123400	845904750	26850	26850	26850	26850	0
406	20240516	123300	845904750	26850	26850	26850	26850	1
407	20240516	123200	845877900	26800	26800	26800	26800	0
408	20240516	123100	845877900	26800	26900	26900	26800	122
409	20240516	123000	842601200	26800	26800	26800	26800	68
410	20240516	122900	840778800	26900	26800	26900	26750	232
411	20240516	122800	834571700	26750	26750	26750	26750	0
412	20240516	122700	834571700	26750	26800	26800	26750	150
413	20240516	122600	830554900	26800	26800	26800	26800	0
414	20240516	122500	830554900	26800	26800	26800	26800	0
415	20240516	122400	830554900	26800	26800	26800	26800	0
416	20240516	122300	830554900	26800	26800	26800	26800	0
417	20240516	122200	830554900	26800	26850	26850	26800	556
418	20240516	122100	815651500	26850	26850	26850	26850	0
419	20240516	122000	815651500	26850	26850	26850	26850	1
420	20240516	121900	815624650	26800	26900	27100	26800	409
421	20240516	121800	804639700	26900	26900	26900	26900	2
422	20240516	121700	804585900	26900	27050	27050	26900	552
423	20240516	121600	789732950	26950	27200	27200	26950	675
424	20240516	121500	771526800	27200	27200	27200	27200	0
425	20240516	121400	771526800	27200	27200	27200	27200	0
426	20240516	121300	771526800	27200	27200	27200	27200	0
427	20240516	121200	771526800	27200	27200	27200	27200	0
428	20240516	121100	771526800	27200	27200	27200	27200	0
429	20240516	121000	771526800	27200	27200	27200	27200	0
430	20240516	120900	771526800	27200	27200	27200	27200	4
431	20240516	120800	771418000	27000	27000	27000	27000	0
432	20240516	120700	771418000	27000	27000	27000	27000	23
433	20240516	120600	770797000	27000	27000	27000	27000	100
434	20240516	120500	768097000	26900	26950	26950	26900	100
435	20240516	120400	765406400	26950	26950	26950	26950	0
436	20240516	120300	765406400	26950	26950	26950	26950	0
437	20240516	120200	765406400	26950	26950	26950	26950	0
438	20240516	120100	765406400	26950	26950	26950	26950	0
439	20240516	120000	765406400	26950	26950	26950	26950	0
440	20240516	115900	765406400	26950	26950	26950	26950	18
441	20240516	115800	764921300	26950	26950	26950	26950	2
442	20240516	115700	764867400	26950	26950	26950	26950	0
443	20240516	115600	764867400	26950	26950	26950	26950	2
444	20240516	115500	764813500	26950	26950	26950	26950	19
445	20240516	115400	764301450	26950	26950	26950	26950	0
446	20240516	115300	764301450	26950	26950	26950	26950	0
447	20240516	115200	764301450	26950	26950	26950	26950	37
448	20240516	115100	763304300	26950	26950	26950	26950	1
449	20240516	115000	763277350	26950	26950	26950	26950	20
450	20240516	114900	762738350	26950	26950	26950	26950	21
451	20240516	114800	762172400	26950	26950	26950	26950	38
452	20240516	114700	761148300	26950	26950	26950	26900	3
453	20240516	114600	761067500	26950	26950	26950	26950	0
454	20240516	114500	761067500	26950	26950	26950	26950	14
455	20240516	114400	760690200	26900	26900	26900	26900	5
456	20240516	114300	760555700	26900	26900	26900	26900	0
457	20240516	114200	760555700	26900	26900	26900	26900	25
458	20240516	114100	759883200	26950	26950	26950	26950	20
459	20240516	114000	759344200	26950	26950	26950	26950	0
460	20240516	113900	759344200	26950	26950	26950	26950	0
461	20240516	113800	759344200	26950	26950	26950	26950	1
462	20240516	113700	759317250	26950	26950	26950	26950	0
463	20240516	113600	759317250	26950	26950	26950	26950	0
464	20240516	113500	759317250	26950	26950	26950	26950	12
465	20240516	113400	758993850	26950	26950	26950	26950	0
466	20240516	113300	758993850	26950	26950	26950	26950	0
467	20240516	113200	758993850	26950	26950	26950	26950	1
468	20240516	113100	758966900	26850	26950	26950	26850	60
469	20240516	113000	757354900	26950	26950	26950	26950	4
470	20240516	112900	757247100	26950	26950	26950	26950	3
471	20240516	112800	757166250	26950	26750	26950	26750	17
472	20240516	112700	756708300	26950	26850	26950	26750	155
473	20240516	112600	752554450	26850	26900	27100	26800	3076
474	20240516	112500	670023550	26900	26900	26900	26900	0
475	20240516	112400	670023550	26900	26950	27100	26900	830
476	20240516	112300	647694450	26900	27050	27050	26900	1025
477	20240516	112200	620046850	27050	27100	27100	27050	400
478	20240516	112100	609223350	27100	27100	27100	27100	0
479	20240516	112000	609223350	27100	27100	27100	27100	0
480	20240516	111900	609223350	27100	27100	27100	27100	45
481	20240516	111800	608003850	27100	27100	27100	27100	0
482	20240516	111700	608003850	27100	27100	27100	27100	0
483	20240516	111600	608003850	27100	27100	27100	27100	151
484	20240516	111500	603911750	27100	27100	27100	27100	0
485	20240516	111400	603911750	27100	27100	27100	27100	1
486	20240516	111300	603884650	27250	27250	27250	27250	4
487	20240516	111200	603775650	27100	27100	27100	27100	0
488	20240516	111100	603775650	27100	27100	27100	27100	0
489	20240516	111000	603775650	27100	27150	27150	27100	310
490	20240516	110900	595364150	27150	27150	27150	27150	0
491	20240516	110800	595364150	27150	27150	27150	27150	494
492	20240516	110700	581952050	27150	27150	27150	27150	0
493	20240516	110600	581952050	27150	27200	27200	27150	39
494	20240516	110500	580892300	27200	27200	27200	27200	0
495	20240516	110400	580892300	27200	27200	27200	27200	30
496	20240516	110300	580076300	27250	27250	27250	27250	0
497	20240516	110200	580076300	27250	27250	27250	27250	0
498	20240516	110100	580076300	27250	27250	27250	27250	1
499	20240516	110000	580049050	27250	27250	27250	27250	1
500	20240516	105900	580021800	27200	27200	27200	27200	0
501	20240516	105800	580021800	27200	27200	27200	27200	15
502	20240516	105700	579613800	27200	27200	27200	27200	0
503	20240516	105600	579613800	27200	27250	27250	27200	202
504	20240516	105500	574119300	27250	27250	27250	27250	5
505	20240516	105400	573983050	27250	27250	27250	27250	0
506	20240516	105300	573983050	27250	27250	27250	27250	4
507	20240516	105200	573874050	27250	27250	27250	27250	0
508	20240516	105100	573874050	27250	27250	27250	27250	1
509	20240516	105000	573846800	27200	27200	27200	27200	0
510	20240516	104900	573846800	27200	27200	27200	27200	0
511	20240516	104800	573846800	27200	27200	27200	27200	0
512	20240516	104700	573846800	27200	27250	27250	27200	29
513	20240516	104600	573057950	27250	27250	27250	27250	0
514	20240516	104500	573057950	27250	27250	27250	27250	0
515	20240516	104400	573057950	27250	27250	27250	27250	0
516	20240516	104300	573057950	27250	27250	27250	27250	5
517	20240516	104200	572921700	27250	27250	27250	27250	0
518	20240516	104100	572921700	27250	27250	27250	27250	0
519	20240516	104000	572921700	27250	27250	27250	27250	111
520	20240516	103900	569896950	27250	27250	27250	27250	10
521	20240516	103800	569624450	27250	27250	27250	27250	1
522	20240516	103700	569597200	27250	27250	27250	27250	5
523	20240516	103600	569460950	27250	27250	27250	27250	0
524	20240516	103500	569460950	27250	27250	27250	27250	1
525	20240516	103400	569433700	27250	27250	27250	27250	1
526	20240516	103300	569406450	27250	27250	27250	27250	0
527	20240516	103200	569406450	27250	27250	27250	27250	100
528	20240516	103100	566681450	27250	27250	27250	27250	51
529	20240516	103000	565291700	27250	27250	27250	27250	10
530	20240516	102900	565019200	27250	27250	27250	27250	200
531	20240516	102800	559569200	27250	27250	27250	27250	1
532	20240516	102700	559541950	27250	27200	27250	27200	401
533	20240516	102600	548624700	27200	27200	27200	27200	269
534	20240516	102500	541307900	27200	27200	27200	27200	3
535	20240516	102400	541226300	27150	27100	27150	27100	130
536	20240516	102300	537700500	27050	27050	27050	27050	0
537	20240516	102200	537700500	27050	27050	27050	27050	1
538	20240516	102100	537673450	27050	27050	27050	27050	101
539	20240516	102000	534941400	27050	27050	27050	27050	0
540	20240516	101900	534941400	27050	27050	27050	27050	5
541	20240516	101800	534806150	26950	26950	26950	26950	1
542	20240516	101700	534779200	26900	27050	27050	26900	130
543	20240516	101600	531274500	27000	27000	27000	27000	0
544	20240516	101500	531274500	27000	27000	27000	27000	1
545	20240516	101400	531247500	26950	27000	27050	26950	1318
546	20240516	101300	495719300	27000	27000	27000	27000	0
547	20240516	101200	495719300	27000	27000	27050	27000	29
548	20240516	101100	494936150	27000	27050	27050	27000	404
549	20240516	101000	484027950	27050	27100	27100	27050	109
550	20240516	100900	481079300	27050	27050	27050	27050	0
551	20240516	100800	481079300	27050	27050	27050	27050	0
552	20240516	100700	481079300	27050	27050	27050	27050	0
553	20240516	100600	481079300	27050	27050	27050	27050	0
554	20240516	100500	481079300	27050	27200	27200	27050	85
555	20240516	100400	478779800	27300	27150	27300	27050	522
556	20240516	100300	464653200	27200	27300	27300	27200	22
557	20240516	100200	464054500	27300	27150	27300	27150	50
558	20240516	100100	462695800	27150	27150	27150	27150	2
559	20240516	100000	462641500	27150	27150	27150	27150	0
560	20240516	095900	462641500	27150	27150	27150	27150	0
561	20240516	095800	462641500	27150	27150	27150	27150	43
562	20240516	095700	461474050	27050	27050	27050	27050	0
563	20240516	095600	461474050	27050	27050	27050	27050	0
564	20240516	095500	461474050	27050	27050	27050	27050	0
565	20240516	095400	461474050	27050	27050	27050	27050	40
566	20240516	095300	460392050	27000	27200	27200	27000	1292
567	20240516	095200	425391600	27300	27300	27300	27300	2
568	20240516	095100	425337000	27300	27300	27300	27300	100
569	20240516	095000	422607000	27200	27200	27200	27200	0
570	20240516	094900	422607000	27200	27200	27200	27200	0
571	20240516	094800	422607000	27200	27200	27200	27200	6
572	20240516	094700	422443800	27200	27200	27200	27200	86
573	20240516	094600	420104600	27200	27200	27200	27200	47
574	20240516	094500	418826200	27300	27300	27300	27300	10
575	20240516	094400	418553200	27250	27300	27300	27250	13
576	20240516	094300	418198900	27250	27250	27250	27250	0
577	20240516	094200	418198900	27250	27250	27250	27250	8
578	20240516	094100	417980900	27250	27250	27250	27250	200
579	20240516	094000	412530900	27300	27300	27300	27300	5
580	20240516	093900	412394400	27300	27300	27300	27300	32
581	20240516	093800	411520800	27300	27300	27300	27300	65
582	20240516	093700	409746300	27300	27300	27300	27300	21
583	20240516	093600	409173000	27250	27250	27250	27250	12
584	20240516	093500	408846000	27250	27250	27250	27200	145
585	20240516	093400	404900200	27300	27300	27300	27300	15
586	20240516	093300	404490700	27300	27300	27300	27300	80
587	20240516	093200	402306700	27150	27150	27150	27150	3
588	20240516	093100	402225250	27100	27150	27150	27100	85
589	20240516	093000	399919400	27200	27200	27200	27200	180
590	20240516	092900	395023400	27300	27300	27300	27300	14
591	20240516	092800	394641200	27150	27100	27150	27100	99
592	20240516	092700	391954700	27100	27000	27100	27000	44
593	20240516	092600	390766500	26900	27100	27100	26900	1572
594	20240516	092500	348394200	27100	27100	27100	27100	48
595	20240516	092400	347093400	27100	27100	27100	27100	3
596	20240516	092300	347012100	27000	27050	27100	27000	258
597	20240516	092200	340030850	27050	27000	27050	27000	11
598	20240516	092100	339733350	27000	27050	27150	27000	1097
599	20240516	092000	310074800	27150	27100	27250	27000	345
600	20240516	091900	300747300	27300	27100	27300	27050	1032
601	20240516	091800	272792450	27150	27200	27200	27150	1129
602	20240516	091700	242139150	27250	27350	27350	27200	249
603	20240516	091600	235352500	27300	27300	27350	27100	2591
604	20240516	091500	165027600	27250	27250	27250	27250	213
605	20240516	091400	159223350	27250	27250	27250	27250	20
606	20240516	091300	158678350	27250	27250	27250	27250	10
607	20240516	091200	158405850	27250	27250	27250	27200	462
608	20240516	091100	145834050	27250	27250	27250	27250	0
609	20240516	091000	145834050	27250	27350	27350	27250	200
610	20240516	090900	140380050	27400	27400	27400	27400	285
611	20240516	090800	132571050	27400	27400	27400	27400	97
612	20240516	090700	129913250	27400	27300	27400	27200	1047
613	20240516	090600	101392200	27350	27350	27450	27200	869
614	20240516	090500	77692750	27450	27500	27500	27300	157
615	20240516	090400	73398350	27500	27400	27650	27400	236
616	20240516	090300	66929350	27450	27500	27700	27450	419
617	20240516	090200	55407000	27750	27700	27750	27400	744
618	20240516	090100	34951250	27800	27800	27800	27800	10
619	20240516	090000	34673250	27850	27850	27850	27850	1245