KissMeData/041830/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	192600	314739050	27050	27050	27050	27050	310
3	20240527	192500	314739050	27050	27050	27050	27050	0
4	20240527	192400	314739050	27050	27050	27050	27050	0
5	20240527	192300	314739050	27050	27050	27050	27050	0
6	20240527	192200	314739050	27050	27050	27050	27050	0
7	20240527	192100	314739050	27050	27050	27050	27050	0
8	20240527	192000	314739050	27050	27050	27050	27050	0
9	20240527	191900	314739050	27050	27050	27050	27050	0
10	20240527	191800	314739050	27050	27050	27050	27050	0
11	20240527	191700	314739050	27050	27050	27050	27050	0
12	20240527	191600	314739050	27050	27050	27050	27050	0
13	20240527	191500	314739050	27050	27050	27050	27050	0
14	20240527	191400	314739050	27050	27050	27050	27050	0
15	20240527	191300	314739050	27050	27050	27050	27050	0
16	20240527	191200	314739050	27050	27050	27050	27050	0
17	20240527	191100	314739050	27050	27050	27050	27050	0
18	20240527	191000	314739050	27050	27050	27050	27050	0
19	20240527	190900	314739050	27050	27050	27050	27050	0
20	20240527	190800	314739050	27050	27050	27050	27050	0
21	20240527	190700	314739050	27050	27050	27050	27050	0
22	20240527	190600	314739050	27050	27050	27050	27050	0
23	20240527	190500	314739050	27050	27050	27050	27050	0
24	20240527	190400	314739050	27050	27050	27050	27050	0
25	20240527	190300	314739050	27050	27050	27050	27050	0
26	20240527	190200	314739050	27050	27050	27050	27050	0
27	20240527	190100	314739050	27050	27050	27050	27050	0
28	20240527	190000	314739050	27050	27050	27050	27050	0
29	20240527	185900	314739050	27050	27050	27050	27050	0
30	20240527	185800	314739050	27050	27050	27050	27050	0
31	20240527	185700	314739050	27050	27050	27050	27050	0
32	20240527	185600	314739050	27050	27050	27050	27050	310
33	20240527	185500	314739050	27050	27050	27050	27050	0
34	20240527	185400	314739050	27050	27050	27050	27050	0
35	20240527	185300	314739050	27050	27050	27050	27050	0
36	20240527	185200	314739050	27050	27050	27050	27050	0
37	20240527	185100	314739050	27050	27050	27050	27050	0
38	20240527	185000	314739050	27050	27050	27050	27050	0
39	20240527	184900	314739050	27050	27050	27050	27050	0
40	20240527	184800	314739050	27050	27050	27050	27050	0
41	20240527	184700	314739050	27050	27050	27050	27050	0
42	20240527	184600	314739050	27050	27050	27050	27050	0
43	20240527	184500	314739050	27050	27050	27050	27050	0
44	20240527	184400	314739050	27050	27050	27050	27050	0
45	20240527	184300	314739050	27050	27050	27050	27050	0
46	20240527	184200	314739050	27050	27050	27050	27050	0
47	20240527	184100	314739050	27050	27050	27050	27050	0
48	20240527	184000	314739050	27050	27050	27050	27050	0
49	20240527	183900	314739050	27050	27050	27050	27050	0
50	20240527	183800	314739050	27050	27050	27050	27050	0
51	20240527	183700	314739050	27050	27050	27050	27050	0
52	20240527	183600	314739050	27050	27050	27050	27050	0
53	20240527	183500	314739050	27050	27050	27050	27050	0
54	20240527	183400	314739050	27050	27050	27050	27050	0
55	20240527	183300	314739050	27050	27050	27050	27050	0
56	20240527	183200	314739050	27050	27050	27050	27050	0
57	20240527	183100	314739050	27050	27050	27050	27050	0
58	20240527	183000	314739050	27050	27050	27050	27050	0
59	20240527	182900	314739050	27050	27050	27050	27050	0
60	20240527	182800	314739050	27050	27050	27050	27050	0
61	20240527	182700	314739050	27050	27050	27050	27050	0
62	20240527	182600	314739050	27050	27050	27050	27050	310
63	20240527	182500	314739050	27050	27050	27050	27050	0
64	20240527	182400	314739050	27050	27050	27050	27050	0
65	20240527	182300	314739050	27050	27050	27050	27050	0
66	20240527	182200	314739050	27050	27050	27050	27050	0
67	20240527	182100	314739050	27050	27050	27050	27050	0
68	20240527	182000	314739050	27050	27050	27050	27050	0
69	20240527	181900	314739050	27050	27050	27050	27050	0
70	20240527	181800	314739050	27050	27050	27050	27050	0
71	20240527	181700	314739050	27050	27050	27050	27050	0
72	20240527	181600	314739050	27050	27050	27050	27050	0
73	20240527	181500	314739050	27050	27050	27050	27050	0
74	20240527	181400	314739050	27050	27050	27050	27050	0
75	20240527	181300	314739050	27050	27050	27050	27050	0
76	20240527	181200	314739050	27050	27050	27050	27050	0
77	20240527	181100	314739050	27050	27050	27050	27050	0
78	20240527	181000	314739050	27050	27050	27050	27050	0
79	20240527	180900	314739050	27050	27050	27050	27050	0
80	20240527	180800	314739050	27050	27050	27050	27050	0
81	20240527	180700	314739050	27050	27050	27050	27050	0
82	20240527	180600	314739050	27050	27050	27050	27050	0
83	20240527	180500	314739050	27050	27050	27050	27050	0
84	20240527	180400	314739050	27050	27050	27050	27050	0
85	20240527	180300	314739050	27050	27050	27050	27050	0
86	20240527	180200	314739050	27050	27050	27050	27050	0
87	20240527	180100	314739050	27050	27050	27050	27050	0
88	20240527	180000	314739050	27050	27050	27050	27050	0
89	20240527	175900	314739050	27050	27050	27050	27050	0
90	20240527	175800	314739050	27050	27050	27050	27050	0
91	20240527	175700	314739050	27050	27050	27050	27050	0
92	20240527	175600	314739050	27050	27050	27050	27050	310
93	20240527	175500	314739050	27050	27050	27050	27050	0
94	20240527	175400	314739050	27050	27050	27050	27050	0
95	20240527	175300	314739050	27050	27050	27050	27050	0
96	20240527	175200	314739050	27050	27050	27050	27050	0
97	20240527	175100	314739050	27050	27050	27050	27050	0
98	20240527	175000	314739050	27050	27050	27050	27050	0
99	20240527	174900	314739050	27050	27050	27050	27050	0
100	20240527	174800	314739050	27050	27050	27050	27050	0
101	20240527	174700	314739050	27050	27050	27050	27050	0
102	20240527	174600	314739050	27050	27050	27050	27050	0
103	20240527	174500	314739050	27050	27050	27050	27050	0
104	20240527	174400	314739050	27050	27050	27050	27050	0
105	20240527	174300	314739050	27050	27050	27050	27050	0
106	20240527	174200	314739050	27050	27050	27050	27050	0
107	20240527	174100	314739050	27050	27050	27050	27050	0
108	20240527	174000	314739050	27050	27050	27050	27050	0
109	20240527	173900	314739050	27050	27050	27050	27050	0
110	20240527	173800	314739050	27050	27050	27050	27050	0
111	20240527	173700	314739050	27050	27050	27050	27050	0
112	20240527	173600	314739050	27050	27050	27050	27050	0
113	20240527	173500	314739050	27050	27050	27050	27050	0
114	20240527	173400	314739050	27050	27050	27050	27050	0
115	20240527	173300	314739050	27050	27050	27050	27050	0
116	20240527	173200	314739050	27050	27050	27050	27050	0
117	20240527	173100	314739050	27050	27050	27050	27050	0
118	20240527	173000	314739050	27050	27050	27050	27050	0
119	20240527	172900	314739050	27050	27050	27050	27050	0
120	20240527	172800	314739050	27050	27050	27050	27050	0
121	20240527	172700	314739050	27050	27050	27050	27050	0
122	20240527	172600	314739050	27050	27050	27050	27050	310
123	20240527	172500	314739050	27050	27050	27050	27050	0
124	20240527	172400	314739050	27050	27050	27050	27050	0
125	20240527	172300	314739050	27050	27050	27050	27050	0
126	20240527	172200	314739050	27050	27050	27050	27050	0
127	20240527	172100	314739050	27050	27050	27050	27050	0
128	20240527	172000	314739050	27050	27050	27050	27050	0
129	20240527	171900	314739050	27050	27050	27050	27050	0
130	20240527	171800	314739050	27050	27050	27050	27050	0
131	20240527	171700	314739050	27050	27050	27050	27050	0
132	20240527	171600	314739050	27050	27050	27050	27050	0
133	20240527	171500	314739050	27050	27050	27050	27050	0
134	20240527	171400	314739050	27050	27050	27050	27050	0
135	20240527	171300	314739050	27050	27050	27050	27050	0
136	20240527	171200	314739050	27050	27050	27050	27050	0
137	20240527	171100	314739050	27050	27050	27050	27050	0
138	20240527	171000	314739050	27050	27050	27050	27050	0
139	20240527	170900	314739050	27050	27050	27050	27050	0
140	20240527	170800	314739050	27050	27050	27050	27050	0
141	20240527	170700	314739050	27050	27050	27050	27050	0
142	20240527	170600	314739050	27050	27050	27050	27050	0
143	20240527	170500	314739050	27050	27050	27050	27050	0
144	20240527	170400	314739050	27050	27050	27050	27050	0
145	20240527	170300	314739050	27050	27050	27050	27050	0
146	20240527	170200	314739050	27050	27050	27050	27050	0
147	20240527	170100	314739050	27050	27050	27050	27050	0
148	20240527	170000	314739050	27050	27050	27050	27050	0
149	20240527	165900	314739050	27050	27050	27050	27050	0
150	20240527	165800	314739050	27050	27050	27050	27050	0
151	20240527	165700	314739050	27050	27050	27050	27050	0
152	20240527	165600	314739050	27050	27050	27050	27050	310
153	20240527	165500	314739050	27050	27050	27050	27050	0
154	20240527	165400	314739050	27050	27050	27050	27050	0
155	20240527	165300	314739050	27050	27050	27050	27050	0
156	20240527	165200	314739050	27050	27050	27050	27050	0
157	20240527	165100	314739050	27050	27050	27050	27050	0
158	20240527	165000	314739050	27050	27050	27050	27050	0
159	20240527	164900	314739050	27050	27050	27050	27050	0
160	20240527	164800	314739050	27050	27050	27050	27050	0
161	20240527	164700	314739050	27050	27050	27050	27050	0
162	20240527	164600	314739050	27050	27050	27050	27050	0
163	20240527	164500	314739050	27050	27050	27050	27050	0
164	20240527	164400	314739050	27050	27050	27050	27050	0
165	20240527	164300	314739050	27050	27050	27050	27050	0
166	20240527	164200	314739050	27050	27050	27050	27050	0
167	20240527	164100	314739050	27050	27050	27050	27050	0
168	20240527	164000	314739050	27050	27050	27050	27050	0
169	20240527	163900	314739050	27050	27050	27050	27050	0
170	20240527	163800	314739050	27050	27050	27050	27050	0
171	20240527	163700	314739050	27050	27050	27050	27050	0
172	20240527	163600	314739050	27050	27050	27050	27050	0
173	20240527	163500	314739050	27050	27050	27050	27050	0
174	20240527	163400	314739050	27050	27050	27050	27050	0
175	20240527	163300	314739050	27050	27050	27050	27050	0
176	20240527	163200	314739050	27050	27050	27050	27050	0
177	20240527	163100	314739050	27050	27050	27050	27050	0
178	20240527	163000	314739050	27050	27050	27050	27050	0
179	20240527	162900	314739050	27050	27050	27050	27050	0
180	20240527	162800	314739050	27050	27050	27050	27050	0
181	20240527	162700	314739050	27050	27050	27050	27050	0
182	20240527	162600	314739050	27050	27050	27050	27050	310
183	20240527	162500	314739050	27050	27050	27050	27050	0
184	20240527	162400	314739050	27050	27050	27050	27050	0
185	20240527	162300	314739050	27050	27050	27050	27050	0
186	20240527	162200	314739050	27050	27050	27050	27050	0
187	20240527	162100	314739050	27050	27050	27050	27050	0
188	20240527	162000	314739050	27050	27050	27050	27050	0
189	20240527	161900	314739050	27050	27050	27050	27050	0
190	20240527	161800	314739050	27050	27050	27050	27050	0
191	20240527	161700	314739050	27050	27050	27050	27050	0
192	20240527	161600	314739050	27050	27050	27050	27050	0
193	20240527	161500	314739050	27050	27050	27050	27050	0
194	20240527	161400	314739050	27050	27050	27050	27050	0
195	20240527	161300	314739050	27050	27050	27050	27050	0
196	20240527	161200	314739050	27050	27050	27050	27050	0
197	20240527	161100	314739050	27050	27050	27050	27050	0
198	20240527	161000	314739050	27050	27050	27050	27050	0
199	20240527	160900	314739050	27050	27050	27050	27050	0
200	20240527	160800	314739050	27050	27050	27050	27050	0
201	20240527	160700	314739050	27050	27050	27050	27050	0
202	20240527	160600	314739050	27050	27050	27050	27050	0
203	20240527	160500	314739050	27050	27050	27050	27050	0
204	20240527	160400	314739050	27050	27050	27050	27050	0
205	20240527	160300	314739050	27050	27050	27050	27050	0
206	20240527	160200	314739050	27050	27050	27050	27050	0
207	20240527	160100	314739050	27050	27050	27050	27050	0
208	20240527	160000	314739050	27050	27050	27050	27050	0
209	20240527	155900	314739050	27050	27050	27050	27050	0
210	20240527	155800	314739050	27050	27050	27050	27050	0
211	20240527	155700	314739050	27050	27050	27050	27050	0
212	20240527	155600	314739050	27050	27050	27050	27050	310
213	20240527	155500	314739050	27050	27050	27050	27050	0
214	20240527	155400	314739050	27050	27050	27050	27050	0
215	20240527	155300	314739050	27050	27050	27050	27050	0
216	20240527	155200	314739050	27050	27050	27050	27050	0
217	20240527	155100	314739050	27050	27050	27050	27050	0
218	20240527	155000	314739050	27050	27050	27050	27050	0
219	20240527	154900	314739050	27050	27050	27050	27050	0
220	20240527	154800	314739050	27050	27050	27050	27050	0
221	20240527	154700	314739050	27050	27050	27050	27050	0
222	20240527	154600	314739050	27050	27050	27050	27050	0
223	20240527	154500	314739050	27050	27050	27050	27050	0
224	20240527	154400	314739050	27050	27050	27050	27050	0
225	20240527	154300	314739050	27050	27050	27050	27050	0
226	20240527	154200	314739050	27050	27050	27050	27050	0
227	20240527	154100	314739050	27050	27050	27050	27050	0
228	20240527	154000	314739050	27050	27050	27050	27050	0
229	20240527	153900	314739050	27050	27050	27050	27050	0
230	20240527	153800	314739050	27050	27050	27050	27050	0
231	20240527	153700	314739050	27050	27050	27050	27050	0
232	20240527	153600	314739050	27050	27050	27050	27050	0
233	20240527	153500	314739050	27050	27050	27050	27050	0
234	20240527	153400	314739050	27050	27050	27050	27050	0
235	20240527	153300	314739050	27050	27050	27050	27050	0
236	20240527	153200	314739050	27050	27050	27050	27050	0
237	20240527	153100	314739050	27050	27050	27050	27050	0
238	20240527	153000	314739050	27050	27050	27050	27050	310
239	20240527	152900	306353550	27050	27050	27050	27050	0
240	20240527	152800	306353550	27050	27050	27050	27050	0
241	20240527	152700	306353550	27050	27050	27050	27050	0
242	20240527	152600	306353550	27050	27050	27050	27050	0
243	20240527	152500	306353550	27050	27050	27050	27050	0
244	20240527	152400	306353550	27050	27050	27050	27050	0
245	20240527	152300	306353550	27050	27050	27050	27050	0
246	20240527	152200	306353550	27050	27050	27050	27050	0
247	20240527	152100	306353550	27050	27050	27050	27050	0
248	20240527	152000	306353550	27050	27050	27050	27050	0
249	20240527	151900	306353550	27050	27000	27050	27000	49
250	20240527	151800	305028500	27050	27000	27050	27000	5
251	20240527	151700	304893400	27050	27000	27050	27000	144
252	20240527	151600	301004000	26950	26950	26950	26950	2
253	20240527	151500	300950100	26950	26950	27000	26950	4
254	20240527	151400	300842250	26950	26950	27000	26950	5
255	20240527	151300	300707400	26900	26900	27000	26900	60
256	20240527	151200	299092450	27000	27000	27000	27000	0
257	20240527	151100	299092450	27000	27000	27000	27000	5
258	20240527	151000	298957450	26900	26900	26900	26900	1
259	20240527	150900	298930550	27000	27000	27000	27000	1
260	20240527	150800	298903550	27050	27050	27050	27050	0
261	20240527	150700	298903550	27050	27050	27050	27050	0
262	20240527	150600	298903550	27050	27050	27050	27050	0
263	20240527	150500	298903550	27050	27050	27050	27050	0
264	20240527	150400	298903550	27050	27050	27050	27050	0
265	20240527	150300	298903550	27050	27050	27050	27050	0
266	20240527	150200	298903550	27050	27050	27050	27050	1
267	20240527	150100	298876500	27050	27050	27050	27050	2
268	20240527	150000	298822400	27050	27050	27050	27050	11
269	20240527	145900	298524850	27050	27100	27100	27050	57
270	20240527	145800	296980200	27050	27050	27050	27050	14
271	20240527	145700	296601500	27050	27050	27050	27050	97
272	20240527	145600	293977650	27050	26950	27050	26900	1207
273	20240527	145500	261471800	27050	27050	27050	27050	35
274	20240527	145400	260525050	27050	27050	27050	27050	173
275	20240527	145300	255845400	27050	26950	27050	26950	868
276	20240527	145200	232408550	27000	27000	27000	27000	0
277	20240527	145100	232408550	27000	27000	27000	27000	0
278	20240527	145000	232408550	27000	27000	27000	27000	1
279	20240527	144900	232381550	27000	27000	27000	27000	0
280	20240527	144800	232381550	27000	27000	27000	27000	12
281	20240527	144700	232057550	27000	27000	27000	27000	3
282	20240527	144600	231976550	26950	27000	27000	26950	13
283	20240527	144500	231626150	27000	27000	27000	27000	1
284	20240527	144400	231599150	27000	27000	27000	27000	0
285	20240527	144300	231599150	27000	27000	27000	27000	0
286	20240527	144200	231599150	27000	27000	27000	27000	1
287	20240527	144100	231572150	27000	27000	27000	27000	2
288	20240527	144000	231518150	26950	27000	27000	26950	12
289	20240527	143900	231194350	27000	27000	27000	27000	37
290	20240527	143800	230195350	27000	27000	27000	27000	0
291	20240527	143700	230195350	27000	27000	27000	27000	0
292	20240527	143600	230195350	27000	27000	27000	27000	0
293	20240527	143500	230195350	27000	27000	27000	27000	2
294	20240527	143400	230141350	26950	26950	26950	26950	2
295	20240527	143300	230087450	27000	27000	27000	27000	1
296	20240527	143200	230060450	26950	26950	27000	26950	10
297	20240527	143100	229790900	26950	26950	26950	26950	1
298	20240527	143000	229763950	27000	27000	27000	27000	0
299	20240527	142900	229763950	27000	27000	27000	27000	0
300	20240527	142800	229763950	27000	27000	27000	27000	0
301	20240527	142700	229763950	27000	27000	27000	27000	2
302	20240527	142600	229709950	27000	27000	27000	27000	45
303	20240527	142500	228494950	27000	27000	27000	27000	0
304	20240527	142400	228494950	27000	27000	27000	27000	1
305	20240527	142300	228467950	27000	27000	27000	27000	9
306	20240527	142200	228224950	27000	27000	27000	27000	0
307	20240527	142100	228224950	27000	27000	27000	27000	1
308	20240527	142000	228197950	27000	27000	27000	27000	0
309	20240527	141900	228197950	27000	27000	27000	27000	6
310	20240527	141800	228035950	27000	27000	27000	27000	0
311	20240527	141700	228035950	27000	27000	27000	27000	1
312	20240527	141600	228008950	27000	27000	27000	27000	6
313	20240527	141500	227846950	27000	27000	27000	27000	0
314	20240527	141400	227846950	27000	27000	27000	27000	5
315	20240527	141300	227711950	27000	26950	27000	26950	127
316	20240527	141200	224288150	26950	26950	26950	26950	11
317	20240527	141100	223991700	26950	27000	27000	26950	63
318	20240527	141000	222293700	27000	27000	27000	27000	0
319	20240527	140900	222293700	27000	27000	27000	27000	0
320	20240527	140800	222293700	27000	27000	27000	27000	0
321	20240527	140700	222293700	27000	27000	27000	27000	1
322	20240527	140600	222266700	26900	27000	27000	26900	4
323	20240527	140500	222158900	27000	27000	27000	27000	10
324	20240527	140400	221888900	27000	27000	27000	27000	1
325	20240527	140300	221861900	27000	27000	27000	27000	4
326	20240527	140200	221753900	27000	27000	27000	27000	1
327	20240527	140100	221726900	27000	27000	27000	27000	3
328	20240527	140000	221645900	27000	27000	27000	27000	0
329	20240527	135900	221645900	27000	27000	27000	27000	1
330	20240527	135800	221618900	27000	27000	27000	27000	6
331	20240527	135700	221456900	27000	27000	27000	27000	5
332	20240527	135600	221321900	27000	27000	27000	27000	0
333	20240527	135500	221321900	27000	27000	27000	27000	23
334	20240527	135400	220700900	27000	27000	27000	27000	116
335	20240527	135300	217568900	27000	27000	27000	27000	80
336	20240527	135200	215408900	26950	27000	27000	26950	388
337	20240527	135100	204951800	27000	27000	27000	27000	1
338	20240527	135000	204924800	26950	27000	27000	26950	50
339	20240527	134900	203577150	27000	26950	27000	26950	19
340	20240527	134800	203064300	26950	26950	26950	26950	80
341	20240527	134700	200908300	26950	26950	26950	26950	0
342	20240527	134600	200908300	26950	26950	26950	26950	0
343	20240527	134500	200908300	26950	26950	26950	26950	9
344	20240527	134400	200665750	26950	26950	26950	26950	12
345	20240527	134300	200342350	26950	26950	26950	26950	0
346	20240527	134200	200342350	26950	26950	26950	26950	2
347	20240527	134100	200288450	26950	26950	26950	26950	2
348	20240527	134000	200234550	26950	26950	26950	26950	4
349	20240527	133900	200126750	26950	26950	26950	26950	120
350	20240527	133800	196892750	26950	26950	26950	26950	0
351	20240527	133700	196892750	26950	26950	26950	26950	0
352	20240527	133600	196892750	26950	26950	26950	26950	0
353	20240527	133500	196892750	26950	26950	26950	26950	1
354	20240527	133400	196865800	26950	26950	26950	26950	0
355	20240527	133300	196865800	26950	26950	26950	26950	0
356	20240527	133200	196865800	26950	26950	26950	26950	0
357	20240527	133100	196865800	26950	26950	26950	26950	0
358	20240527	133000	196865800	26950	26950	26950	26950	2
359	20240527	132900	196811900	26950	26950	26950	26950	5
360	20240527	132800	196677150	26950	26950	26950	26950	0
361	20240527	132700	196677150	26950	26950	26950	26950	0
362	20240527	132600	196677150	26950	26950	26950	26950	0
363	20240527	132500	196677150	26950	26950	26950	26950	0
364	20240527	132400	196677150	26950	26950	26950	26950	0
365	20240527	132300	196677150	26950	26950	26950	26950	0
366	20240527	132200	196677150	26950	26950	26950	26950	0
367	20240527	132100	196677150	26950	26950	26950	26950	3
368	20240527	132000	196596300	26950	26950	26950	26950	0
369	20240527	131900	196596300	26950	26950	26950	26950	2
370	20240527	131800	196542400	26950	26950	26950	26950	11
371	20240527	131700	196245950	26950	26950	26950	26950	52
372	20240527	131600	194844550	26950	26950	26950	26950	0
373	20240527	131500	194844550	26950	26950	26950	26950	0
374	20240527	131400	194844550	26950	26950	26950	26950	1
375	20240527	131300	194817600	26950	26950	26950	26950	4
376	20240527	131200	194709800	26950	26950	26950	26950	5
377	20240527	131100	194575050	26950	26950	26950	26950	14
378	20240527	131000	194197750	26950	26950	26950	26950	20
379	20240527	130900	193658750	26950	26950	26950	26950	0
380	20240527	130800	193658750	26950	26950	26950	26950	0
381	20240527	130700	193658750	26950	26950	26950	26950	0
382	20240527	130600	193658750	26950	26950	26950	26950	0
383	20240527	130500	193658750	26950	26950	26950	26950	2
384	20240527	130400	193604850	26950	26950	26950	26950	0
385	20240527	130300	193604850	26950	26950	26950	26950	0
386	20240527	130200	193604850	26950	26950	26950	26950	0
387	20240527	130100	193604850	26950	26950	26950	26950	0
388	20240527	130000	193604850	26950	26950	26950	26950	1
389	20240527	125900	193577900	26950	26950	26950	26950	0
390	20240527	125800	193577900	26950	26950	26950	26950	0
391	20240527	125700	193577900	26950	26950	26950	26950	0
392	20240527	125600	193577900	26950	26950	26950	26950	0
393	20240527	125500	193577900	26950	26950	26950	26950	1
394	20240527	125400	193550950	26950	26950	26950	26950	2
395	20240527	125300	193497050	26950	26950	26950	26950	0
396	20240527	125200	193497050	26950	26950	26950	26950	12
397	20240527	125100	193173650	26950	26900	26950	26900	361
398	20240527	125000	183459700	26950	26950	26950	26950	4
399	20240527	124900	183351900	26950	26950	26950	26950	22
400	20240527	124800	182759000	26950	26950	26950	26950	38
401	20240527	124700	181734900	26950	26950	26950	26950	0
402	20240527	124600	181734900	26950	26950	26950	26950	0
403	20240527	124500	181734900	26950	26950	26950	26950	1
404	20240527	124400	181707950	26950	26950	26950	26950	1
405	20240527	124300	181681000	26900	26900	26900	26900	0
406	20240527	124200	181681000	26900	26900	26900	26900	0
407	20240527	124100	181681000	26900	26900	26900	26900	25
408	20240527	124000	181008500	26950	26950	26950	26950	50
409	20240527	123900	179661000	26950	26950	26950	26950	1
410	20240527	123800	179634050	27000	27000	27000	27000	1
411	20240527	123700	179607050	27000	27000	27000	27000	31
412	20240527	123600	178770050	26950	26950	26950	26950	29
413	20240527	123500	177988500	26950	26950	26950	26950	0
414	20240527	123400	177988500	26950	26950	26950	26950	0
415	20240527	123300	177988500	26950	26950	26950	26950	0
416	20240527	123200	177988500	26950	26950	26950	26950	1
417	20240527	123100	177961550	26950	26950	26950	26950	5
418	20240527	123000	177826800	26950	26950	26950	26950	19
419	20240527	122900	177314750	26900	26900	26900	26900	91
420	20240527	122800	174866850	26950	26950	26950	26950	0
421	20240527	122700	174866850	26950	26950	26950	26950	0
422	20240527	122600	174866850	26950	26950	26950	26950	0
423	20240527	122500	174866850	26950	26950	26950	26950	1
424	20240527	122400	174839900	26950	26950	26950	26950	0
425	20240527	122300	174839900	26950	26950	26950	26950	3
426	20240527	122200	174759050	26950	26950	26950	26950	0
427	20240527	122100	174759050	26950	26950	26950	26950	0
428	20240527	122000	174759050	26950	26950	26950	26950	0
429	20240527	121900	174759050	26950	26950	26950	26950	0
430	20240527	121800	174759050	26950	26950	26950	26950	6
431	20240527	121700	174597350	26950	26950	26950	26950	0
432	20240527	121600	174597350	26950	26950	26950	26950	1
433	20240527	121500	174570400	26950	26950	26950	26950	0
434	20240527	121400	174570400	26950	26950	26950	26950	1
435	20240527	121300	174543450	26900	26950	26950	26900	43
436	20240527	121200	173384650	26950	26950	26950	26950	1
437	20240527	121100	173357700	26950	26950	26950	26950	2
438	20240527	121000	173303800	26950	26950	26950	26950	0
439	20240527	120900	173303800	26950	26900	26950	26900	60
440	20240527	120800	171689300	26950	26950	26950	26950	0
441	20240527	120700	171689300	26950	26950	26950	26950	0
442	20240527	120600	171689300	26950	26950	26950	26950	0
443	20240527	120500	171689300	26950	26950	26950	26950	0
444	20240527	120400	171689300	26950	26950	26950	26950	0
445	20240527	120300	171689300	26950	26950	26950	26950	0
446	20240527	120200	171689300	26950	26950	26950	26950	0
447	20240527	120100	171689300	26950	26950	26950	26950	1
448	20240527	120000	171662350	26950	26950	26950	26950	0
449	20240527	115900	171662350	26950	26900	26950	26900	27
450	20240527	115800	170935800	26950	26950	26950	26950	6
451	20240527	115700	170774100	26950	26950	26950	26950	0
452	20240527	115600	170774100	26950	26950	26950	26950	0
453	20240527	115500	170774100	26950	26950	26950	26950	0
454	20240527	115400	170774100	26950	26950	26950	26950	2
455	20240527	115300	170720200	27000	27000	27000	27000	0
456	20240527	115200	170720200	27000	27000	27000	27000	0
457	20240527	115100	170720200	27000	27000	27000	27000	0
458	20240527	115000	170720200	27000	27000	27000	27000	1
459	20240527	114900	170693200	27000	27000	27000	27000	2
460	20240527	114800	170639200	27000	26950	27000	26950	12
461	20240527	114700	170315300	27000	27000	27000	27000	50
462	20240527	114600	168965300	26950	26950	26950	26950	1
463	20240527	114500	168938350	26900	26900	26900	26900	6
464	20240527	114400	168776950	26900	26900	26900	26900	45
465	20240527	114300	167566450	26900	26900	26900	26900	6
466	20240527	114200	167405050	26850	26850	26850	26850	31
467	20240527	114100	166572700	26900	26900	26900	26900	0
468	20240527	114000	166572700	26900	26900	26900	26900	0
469	20240527	113900	166572700	26900	26900	26900	26900	0
470	20240527	113800	166572700	26900	26900	26900	26900	0
471	20240527	113700	166572700	26900	26900	26900	26900	1
472	20240527	113600	166545800	26900	26900	26900	26900	0
473	20240527	113500	166545800	26900	26900	26900	26900	38
474	20240527	113400	165523600	26900	26900	26900	26900	0
475	20240527	113300	165523600	26900	26900	26900	26900	4
476	20240527	113200	165416000	26900	26900	26900	26900	66
477	20240527	113100	163640600	26950	26950	26950	26950	1
478	20240527	113000	163613650	27000	27000	27000	27000	2
479	20240527	112900	163559650	26950	26950	27000	26950	17
480	20240527	112800	163101000	26950	26950	26950	26950	43
481	20240527	112700	161942150	26950	26900	26950	26900	147
482	20240527	112600	157987350	26950	26950	26950	26950	5
483	20240527	112500	157852600	26950	26950	26950	26950	0
484	20240527	112400	157852600	26950	26950	26950	26950	0
485	20240527	112300	157852600	26950	26950	26950	26950	3
486	20240527	112200	157771750	26950	26950	26950	26950	0
487	20240527	112100	157771750	26950	27000	27000	26950	11
488	20240527	112000	157475250	27000	27000	27000	27000	2
489	20240527	111900	157421250	26950	27000	27000	26950	13
490	20240527	111800	157070550	26950	27000	27000	26950	34
491	20240527	111700	156154200	27000	27000	27000	27000	1
492	20240527	111600	156127200	27000	27000	27000	27000	2
493	20240527	111500	156073200	27000	27000	27000	27000	24
494	20240527	111400	155425200	27000	27000	27000	27000	1
495	20240527	111300	155398200	26950	26950	26950	26950	1
496	20240527	111200	155371250	27000	27000	27000	27000	0
497	20240527	111100	155371250	27000	27000	27000	27000	0
498	20240527	111000	155371250	27000	27000	27000	27000	0
499	20240527	110900	155371250	27000	27000	27000	27000	0
500	20240527	110800	155371250	27000	27000	27000	27000	0
501	20240527	110700	155371250	27000	27000	27000	27000	0
502	20240527	110600	155371250	27000	27000	27000	27000	0
503	20240527	110500	155371250	27000	27000	27000	27000	0
504	20240527	110400	155371250	27000	27000	27000	27000	0
505	20240527	110300	155371250	27000	27000	27000	27000	0
506	20240527	110200	155371250	27000	27000	27000	27000	0
507	20240527	110100	155371250	27000	27000	27000	27000	0
508	20240527	110000	155371250	27000	26850	27000	26850	8
509	20240527	105900	155155700	27000	27000	27000	27000	0
510	20240527	105800	155155700	27000	27000	27000	27000	0
511	20240527	105700	155155700	27000	27000	27000	27000	0
512	20240527	105600	155155700	27000	27000	27000	27000	1
513	20240527	105500	155128700	26850	27000	27000	26850	6
514	20240527	105400	154966950	27000	27000	27000	27000	21
515	20240527	105300	154399950	26900	26900	26900	26900	1
516	20240527	105200	154373050	27000	26950	27000	26900	19
517	20240527	105100	153861600	27000	27000	27000	27000	1
518	20240527	105000	153834600	27000	27000	27000	27000	1
519	20240527	104900	153807600	27000	27000	27000	27000	0
520	20240527	104800	153807600	27000	27000	27000	27000	1
521	20240527	104700	153780600	27000	27000	27000	27000	0
522	20240527	104600	153780600	27000	27000	27000	27000	0
523	20240527	104500	153780600	27000	27000	27000	27000	0
524	20240527	104400	153780600	27000	27000	27000	27000	0
525	20240527	104300	153780600	27000	27000	27000	27000	0
526	20240527	104200	153780600	27000	27000	27000	27000	0
527	20240527	104100	153780600	27000	27000	27000	27000	0
528	20240527	104000	153780600	27000	27000	27000	27000	2
529	20240527	103900	153726600	27000	27000	27000	27000	1
530	20240527	103800	153699600	27000	27000	27000	27000	35
531	20240527	103700	152754600	27050	27050	27050	27050	1
532	20240527	103600	152727550	27050	27050	27050	27050	6
533	20240527	103500	152565250	27050	27000	27050	27000	35
534	20240527	103400	151618600	27000	27000	27000	27000	82
535	20240527	103300	149404600	27050	27000	27050	27000	466
536	20240527	103200	136818700	26950	27000	27000	26950	4
537	20240527	103100	136710750	27000	26950	27000	26950	90
538	20240527	103000	134280800	27000	27000	27000	27000	6
539	20240527	102900	134118800	27050	27050	27050	27050	1
540	20240527	102800	134091750	27050	27000	27050	27000	153
541	20240527	102700	129959350	27000	27000	27000	27000	2
542	20240527	102600	129905350	27000	27000	27000	27000	12
543	20240527	102500	129581350	27000	27000	27000	27000	9
544	20240527	102400	129338350	26900	26900	26900	26900	9
545	20240527	102300	129096250	27000	27000	27000	27000	86
546	20240527	102200	126774250	26900	27000	27000	26850	780
547	20240527	102100	105795550	27000	27000	27000	27000	1
548	20240527	102000	105768550	27000	27000	27000	27000	3
549	20240527	101900	105687550	26900	26900	26900	26900	0
550	20240527	101800	105687550	26900	26900	26900	26900	1
551	20240527	101700	105660650	26900	26900	26900	26900	1
552	20240527	101600	105633750	27000	27000	27000	27000	0
553	20240527	101500	105633750	27000	27000	27000	27000	1
554	20240527	101400	105606750	27000	27000	27000	27000	0
555	20240527	101300	105606750	27000	26950	27000	26950	3
556	20240527	101200	105525850	27000	27000	27000	27000	1
557	20240527	101100	105498850	27000	27000	27000	27000	1
558	20240527	101000	105471850	27000	27000	27000	27000	4
559	20240527	100900	105363850	27000	27000	27000	27000	1
560	20240527	100800	105336850	27000	27000	27000	27000	11
561	20240527	100700	105039850	27000	26950	27000	26850	37
562	20240527	100600	104044250	27000	27000	27000	27000	30
563	20240527	100500	103234250	27000	27000	27000	27000	1
564	20240527	100400	103207250	26850	27000	27000	26850	78
565	20240527	100300	101108300	27000	26900	27000	26900	723
566	20240527	100200	81646400	26950	27000	27000	26950	67
567	20240527	100100	79840700	27000	27000	27000	27000	5
568	20240527	100000	79705700	27050	27050	27050	27050	2
569	20240527	095900	79651600	27050	27050	27050	27050	1
570	20240527	095800	79624550	27050	27050	27050	27050	2
571	20240527	095700	79570450	27050	27050	27050	27050	2
572	20240527	095600	79516350	27000	27000	27000	27000	11
573	20240527	095500	79219350	27000	27000	27000	27000	50
574	20240527	095400	77869350	27000	27000	27000	27000	4
575	20240527	095300	77761350	27000	27000	27000	27000	20
576	20240527	095200	77221350	27000	27050	27050	27000	102
577	20240527	095100	74467250	27050	27050	27050	27050	8
578	20240527	095000	74250850	27050	27050	27050	27050	1
579	20240527	094900	74223800	27100	27000	27100	26950	132
580	20240527	094800	70656450	27100	27100	27100	27100	102
581	20240527	094700	67892250	27150	27150	27150	27150	12
582	20240527	094600	67566450	27100	27100	27100	27100	50
583	20240527	094500	66211450	27100	27100	27100	27100	24
584	20240527	094400	65561050	27100	27100	27100	27050	80
585	20240527	094300	63395800	27100	27100	27100	27100	37
586	20240527	094200	62393100	27100	27050	27100	27050	213
587	20240527	094100	56624200	27000	27000	27000	27000	10
588	20240527	094000	56354200	27050	27000	27050	27000	14
589	20240527	093900	55975600	27050	27000	27050	27000	348
590	20240527	093800	46576650	27000	27050	27050	27000	9
591	20240527	093700	46333600	27050	27050	27050	27050	1
592	20240527	093600	46306550	27050	27050	27050	27050	0
593	20240527	093500	46306550	27050	27000	27050	27000	29
594	20240527	093400	45523250	27050	27050	27050	27050	9
595	20240527	093300	45279800	27000	27050	27050	27000	10
596	20240527	093200	45009750	27050	27050	27050	27050	5
597	20240527	093100	44874500	27050	27050	27050	27050	2
598	20240527	093000	44820400	27100	27100	27100	27100	24
599	20240527	092900	44170000	27050	27050	27050	27050	116
600	20240527	092800	41032200	27050	27050	27050	27050	82
601	20240527	092700	38814100	27050	26950	27050	26950	410
602	20240527	092600	27751800	26950	26950	26950	26950	0
603	20240527	092500	27751800	26950	26950	26950	26950	1
604	20240527	092400	27724850	26950	26950	26950	26950	2
605	20240527	092300	27670950	26950	26950	26950	26900	34
606	20240527	092200	26754750	26950	26900	26950	26900	70
607	20240527	092100	24871000	26850	26900	26900	26850	367
608	20240527	092000	14999050	26900	26900	26900	26900	0
609	20240527	091900	14999050	26900	26900	26900	26900	0
610	20240527	091800	14999050	26900	26900	26900	26900	0
611	20240527	091700	14999050	26900	26900	26900	26900	0
612	20240527	091600	14999050	26900	26900	26900	26900	0
613	20240527	091500	14999050	26900	26900	26900	26900	0
614	20240527	091400	14999050	26900	26900	26900	26900	0
615	20240527	091300	14999050	26900	26900	26900	26900	1
616	20240527	091200	14972150	26900	26900	26900	26900	0
617	20240527	091100	14972150	26900	26900	26900	26900	8
618	20240527	091000	14756950	26900	26900	26900	26900	11
619	20240527	090900	14461050	26800	26900	26900	26800	44
620	20240527	090800	13280650	26900	26900	26900	26900	10
621	20240527	090700	13011650	26950	26950	26950	26950	0
622	20240527	090600	13011650	26950	26900	26950	26850	296
623	20240527	090500	5058100	27000	27000	27000	27000	5
624	20240527	090400	4923100	27000	26950	27000	26950	8
625	20240527	090300	4707400	26950	26950	26950	26950	15
626	20240527	090200	4303150	26800	26950	27000	26800	78
627	20240527	090100	2199350	26900	26800	26900	26800	22
628	20240527	090000	1608550	26800	26800	26950	26800	60