KissMeData/389500/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	212800	542017950	27150	27150	27150	27150	369
3	20240503	212700	542017950	27150	27150	27150	27150	0
4	20240503	212600	542017950	27150	27150	27150	27150	0
5	20240503	212500	542017950	27150	27150	27150	27150	0
6	20240503	212400	542017950	27150	27150	27150	27150	0
7	20240503	212300	542017950	27150	27150	27150	27150	0
8	20240503	212200	542017950	27150	27150	27150	27150	0
9	20240503	212100	542017950	27150	27150	27150	27150	0
10	20240503	212000	542017950	27150	27150	27150	27150	0
11	20240503	211900	542017950	27150	27150	27150	27150	0
12	20240503	211800	542017950	27150	27150	27150	27150	0
13	20240503	211700	542017950	27150	27150	27150	27150	0
14	20240503	211600	542017950	27150	27150	27150	27150	0
15	20240503	211500	542017950	27150	27150	27150	27150	0
16	20240503	211400	542017950	27150	27150	27150	27150	0
17	20240503	211300	542017950	27150	27150	27150	27150	0
18	20240503	211200	542017950	27150	27150	27150	27150	0
19	20240503	211100	542017950	27150	27150	27150	27150	0
20	20240503	211000	542017950	27150	27150	27150	27150	0
21	20240503	210900	542017950	27150	27150	27150	27150	0
22	20240503	210800	542017950	27150	27150	27150	27150	0
23	20240503	210700	542017950	27150	27150	27150	27150	0
24	20240503	210600	542017950	27150	27150	27150	27150	0
25	20240503	210500	542017950	27150	27150	27150	27150	0
26	20240503	210400	542017950	27150	27150	27150	27150	0
27	20240503	210300	542017950	27150	27150	27150	27150	0
28	20240503	210200	542017950	27150	27150	27150	27150	0
29	20240503	210100	542017950	27150	27150	27150	27150	0
30	20240503	210000	542017950	27150	27150	27150	27150	0
31	20240503	205900	542017950	27150	27150	27150	27150	0
32	20240503	205800	542017950	27150	27150	27150	27150	369
33	20240503	205700	542017950	27150	27150	27150	27150	0
34	20240503	205600	542017950	27150	27150	27150	27150	0
35	20240503	205500	542017950	27150	27150	27150	27150	0
36	20240503	205400	542017950	27150	27150	27150	27150	0
37	20240503	205300	542017950	27150	27150	27150	27150	0
38	20240503	205200	542017950	27150	27150	27150	27150	0
39	20240503	205100	542017950	27150	27150	27150	27150	0
40	20240503	205000	542017950	27150	27150	27150	27150	0
41	20240503	204900	542017950	27150	27150	27150	27150	0
42	20240503	204800	542017950	27150	27150	27150	27150	0
43	20240503	204700	542017950	27150	27150	27150	27150	0
44	20240503	204600	542017950	27150	27150	27150	27150	0
45	20240503	204500	542017950	27150	27150	27150	27150	0
46	20240503	204400	542017950	27150	27150	27150	27150	0
47	20240503	204300	542017950	27150	27150	27150	27150	0
48	20240503	204200	542017950	27150	27150	27150	27150	0
49	20240503	204100	542017950	27150	27150	27150	27150	0
50	20240503	204000	542017950	27150	27150	27150	27150	0
51	20240503	203900	542017950	27150	27150	27150	27150	0
52	20240503	203800	542017950	27150	27150	27150	27150	0
53	20240503	203700	542017950	27150	27150	27150	27150	0
54	20240503	203600	542017950	27150	27150	27150	27150	0
55	20240503	203500	542017950	27150	27150	27150	27150	0
56	20240503	203400	542017950	27150	27150	27150	27150	0
57	20240503	203300	542017950	27150	27150	27150	27150	0
58	20240503	203200	542017950	27150	27150	27150	27150	0
59	20240503	203100	542017950	27150	27150	27150	27150	0
60	20240503	203000	542017950	27150	27150	27150	27150	0
61	20240503	202900	542017950	27150	27150	27150	27150	0
62	20240503	202800	542017950	27150	27150	27150	27150	369
63	20240503	202700	542017950	27150	27150	27150	27150	0
64	20240503	202600	542017950	27150	27150	27150	27150	0
65	20240503	202500	542017950	27150	27150	27150	27150	0
66	20240503	202400	542017950	27150	27150	27150	27150	0
67	20240503	202300	542017950	27150	27150	27150	27150	0
68	20240503	202200	542017950	27150	27150	27150	27150	0
69	20240503	202100	542017950	27150	27150	27150	27150	0
70	20240503	202000	542017950	27150	27150	27150	27150	0
71	20240503	201900	542017950	27150	27150	27150	27150	0
72	20240503	201800	542017950	27150	27150	27150	27150	0
73	20240503	201700	542017950	27150	27150	27150	27150	0
74	20240503	201600	542017950	27150	27150	27150	27150	0
75	20240503	201500	542017950	27150	27150	27150	27150	0
76	20240503	201400	542017950	27150	27150	27150	27150	0
77	20240503	201300	542017950	27150	27150	27150	27150	0
78	20240503	201200	542017950	27150	27150	27150	27150	0
79	20240503	201100	542017950	27150	27150	27150	27150	0
80	20240503	201000	542017950	27150	27150	27150	27150	0
81	20240503	200900	542017950	27150	27150	27150	27150	0
82	20240503	200800	542017950	27150	27150	27150	27150	0
83	20240503	200700	542017950	27150	27150	27150	27150	0
84	20240503	200600	542017950	27150	27150	27150	27150	0
85	20240503	200500	542017950	27150	27150	27150	27150	0
86	20240503	200400	542017950	27150	27150	27150	27150	0
87	20240503	200300	542017950	27150	27150	27150	27150	0
88	20240503	200200	542017950	27150	27150	27150	27150	0
89	20240503	200100	542017950	27150	27150	27150	27150	0
90	20240503	200000	542017950	27150	27150	27150	27150	0
91	20240503	195900	542017950	27150	27150	27150	27150	0
92	20240503	195800	542017950	27150	27150	27150	27150	369
93	20240503	195700	542017950	27150	27150	27150	27150	0
94	20240503	195600	542017950	27150	27150	27150	27150	0
95	20240503	195500	542017950	27150	27150	27150	27150	0
96	20240503	195400	542017950	27150	27150	27150	27150	0
97	20240503	195300	542017950	27150	27150	27150	27150	0
98	20240503	195200	542017950	27150	27150	27150	27150	0
99	20240503	195100	542017950	27150	27150	27150	27150	0
100	20240503	195000	542017950	27150	27150	27150	27150	0
101	20240503	194900	542017950	27150	27150	27150	27150	0
102	20240503	194800	542017950	27150	27150	27150	27150	0
103	20240503	194700	542017950	27150	27150	27150	27150	0
104	20240503	194600	542017950	27150	27150	27150	27150	0
105	20240503	194500	542017950	27150	27150	27150	27150	0
106	20240503	194400	542017950	27150	27150	27150	27150	0
107	20240503	194300	542017950	27150	27150	27150	27150	0
108	20240503	194200	542017950	27150	27150	27150	27150	0
109	20240503	194100	542017950	27150	27150	27150	27150	0
110	20240503	194000	542017950	27150	27150	27150	27150	0
111	20240503	193900	542017950	27150	27150	27150	27150	0
112	20240503	193800	542017950	27150	27150	27150	27150	0
113	20240503	193700	542017950	27150	27150	27150	27150	0
114	20240503	193600	542017950	27150	27150	27150	27150	0
115	20240503	193500	542017950	27150	27150	27150	27150	0
116	20240503	193400	542017950	27150	27150	27150	27150	0
117	20240503	193300	542017950	27150	27150	27150	27150	0
118	20240503	193200	542017950	27150	27150	27150	27150	0
119	20240503	193100	542017950	27150	27150	27150	27150	0
120	20240503	193000	542017950	27150	27150	27150	27150	0
121	20240503	192900	542017950	27150	27150	27150	27150	0
122	20240503	192800	542017950	27150	27150	27150	27150	369
123	20240503	192700	542017950	27150	27150	27150	27150	0
124	20240503	192600	542017950	27150	27150	27150	27150	0
125	20240503	192500	542017950	27150	27150	27150	27150	0
126	20240503	192400	542017950	27150	27150	27150	27150	0
127	20240503	192300	542017950	27150	27150	27150	27150	0
128	20240503	192200	542017950	27150	27150	27150	27150	0
129	20240503	192100	542017950	27150	27150	27150	27150	0
130	20240503	192000	542017950	27150	27150	27150	27150	0
131	20240503	191900	542017950	27150	27150	27150	27150	0
132	20240503	191800	542017950	27150	27150	27150	27150	0
133	20240503	191700	542017950	27150	27150	27150	27150	0
134	20240503	191600	542017950	27150	27150	27150	27150	0
135	20240503	191500	542017950	27150	27150	27150	27150	0
136	20240503	191400	542017950	27150	27150	27150	27150	0
137	20240503	191300	542017950	27150	27150	27150	27150	0
138	20240503	191200	542017950	27150	27150	27150	27150	0
139	20240503	191100	542017950	27150	27150	27150	27150	0
140	20240503	191000	542017950	27150	27150	27150	27150	0
141	20240503	190900	542017950	27150	27150	27150	27150	0
142	20240503	190800	542017950	27150	27150	27150	27150	0
143	20240503	190700	542017950	27150	27150	27150	27150	0
144	20240503	190600	542017950	27150	27150	27150	27150	0
145	20240503	190500	542017950	27150	27150	27150	27150	0
146	20240503	190400	542017950	27150	27150	27150	27150	0
147	20240503	190300	542017950	27150	27150	27150	27150	0
148	20240503	190200	542017950	27150	27150	27150	27150	0
149	20240503	190100	542017950	27150	27150	27150	27150	0
150	20240503	190000	542017950	27150	27150	27150	27150	0
151	20240503	185900	542017950	27150	27150	27150	27150	0
152	20240503	185800	542017950	27150	27150	27150	27150	369
153	20240503	185700	542017950	27150	27150	27150	27150	0
154	20240503	185600	542017950	27150	27150	27150	27150	0
155	20240503	185500	542017950	27150	27150	27150	27150	0
156	20240503	185400	542017950	27150	27150	27150	27150	0
157	20240503	185300	542017950	27150	27150	27150	27150	0
158	20240503	185200	542017950	27150	27150	27150	27150	0
159	20240503	185100	542017950	27150	27150	27150	27150	0
160	20240503	185000	542017950	27150	27150	27150	27150	0
161	20240503	184900	542017950	27150	27150	27150	27150	0
162	20240503	184800	542017950	27150	27150	27150	27150	0
163	20240503	184700	542017950	27150	27150	27150	27150	0
164	20240503	184600	542017950	27150	27150	27150	27150	0
165	20240503	184500	542017950	27150	27150	27150	27150	0
166	20240503	184400	542017950	27150	27150	27150	27150	0
167	20240503	184300	542017950	27150	27150	27150	27150	0
168	20240503	184200	542017950	27150	27150	27150	27150	0
169	20240503	184100	542017950	27150	27150	27150	27150	0
170	20240503	184000	542017950	27150	27150	27150	27150	0
171	20240503	183900	542017950	27150	27150	27150	27150	0
172	20240503	183800	542017950	27150	27150	27150	27150	0
173	20240503	183700	542017950	27150	27150	27150	27150	0
174	20240503	183600	542017950	27150	27150	27150	27150	0
175	20240503	183500	542017950	27150	27150	27150	27150	0
176	20240503	183400	542017950	27150	27150	27150	27150	0
177	20240503	183300	542017950	27150	27150	27150	27150	0
178	20240503	183200	542017950	27150	27150	27150	27150	0
179	20240503	183100	542017950	27150	27150	27150	27150	0
180	20240503	183000	542017950	27150	27150	27150	27150	0
181	20240503	182900	542017950	27150	27150	27150	27150	0
182	20240503	182800	542017950	27150	27150	27150	27150	369
183	20240503	182700	542017950	27150	27150	27150	27150	0
184	20240503	182600	542017950	27150	27150	27150	27150	0
185	20240503	182500	542017950	27150	27150	27150	27150	0
186	20240503	182400	542017950	27150	27150	27150	27150	0
187	20240503	182300	542017950	27150	27150	27150	27150	0
188	20240503	182200	542017950	27150	27150	27150	27150	0
189	20240503	182100	542017950	27150	27150	27150	27150	0
190	20240503	182000	542017950	27150	27150	27150	27150	0
191	20240503	181900	542017950	27150	27150	27150	27150	0
192	20240503	181800	542017950	27150	27150	27150	27150	0
193	20240503	181700	542017950	27150	27150	27150	27150	0
194	20240503	181600	542017950	27150	27150	27150	27150	0
195	20240503	181500	542017950	27150	27150	27150	27150	0
196	20240503	181400	542017950	27150	27150	27150	27150	0
197	20240503	181300	542017950	27150	27150	27150	27150	0
198	20240503	181200	542017950	27150	27150	27150	27150	0
199	20240503	181100	542017950	27150	27150	27150	27150	0
200	20240503	181000	542017950	27150	27150	27150	27150	0
201	20240503	180900	542017950	27150	27150	27150	27150	0
202	20240503	180800	542017950	27150	27150	27150	27150	0
203	20240503	180700	542017950	27150	27150	27150	27150	0
204	20240503	180600	542017950	27150	27150	27150	27150	0
205	20240503	180500	542017950	27150	27150	27150	27150	0
206	20240503	180400	542017950	27150	27150	27150	27150	0
207	20240503	180300	542017950	27150	27150	27150	27150	0
208	20240503	180200	542017950	27150	27150	27150	27150	0
209	20240503	180100	542017950	27150	27150	27150	27150	0
210	20240503	180000	542017950	27150	27150	27150	27150	0
211	20240503	175900	542017950	27150	27150	27150	27150	0
212	20240503	175800	542017950	27150	27150	27150	27150	369
213	20240503	175700	542017950	27150	27150	27150	27150	0
214	20240503	175600	542017950	27150	27150	27150	27150	0
215	20240503	175500	542017950	27150	27150	27150	27150	0
216	20240503	175400	542017950	27150	27150	27150	27150	0
217	20240503	175300	542017950	27150	27150	27150	27150	0
218	20240503	175200	542017950	27150	27150	27150	27150	0
219	20240503	175100	542017950	27150	27150	27150	27150	0
220	20240503	175000	542017950	27150	27150	27150	27150	0
221	20240503	174900	542017950	27150	27150	27150	27150	0
222	20240503	174800	542017950	27150	27150	27150	27150	0
223	20240503	174700	542017950	27150	27150	27150	27150	0
224	20240503	174600	542017950	27150	27150	27150	27150	0
225	20240503	174500	542017950	27150	27150	27150	27150	0
226	20240503	174400	542017950	27150	27150	27150	27150	0
227	20240503	174300	542017950	27150	27150	27150	27150	0
228	20240503	174200	542017950	27150	27150	27150	27150	0
229	20240503	174100	542017950	27150	27150	27150	27150	0
230	20240503	174000	542017950	27150	27150	27150	27150	0
231	20240503	173900	542017950	27150	27150	27150	27150	0
232	20240503	173800	542017950	27150	27150	27150	27150	0
233	20240503	173700	542017950	27150	27150	27150	27150	0
234	20240503	173600	542017950	27150	27150	27150	27150	0
235	20240503	173500	542017950	27150	27150	27150	27150	0
236	20240503	173400	542017950	27150	27150	27150	27150	0
237	20240503	173300	542017950	27150	27150	27150	27150	0
238	20240503	173200	542017950	27150	27150	27150	27150	0
239	20240503	173100	542017950	27150	27150	27150	27150	0
240	20240503	173000	542017950	27150	27150	27150	27150	0
241	20240503	172900	542017950	27150	27150	27150	27150	0
242	20240503	172800	542017950	27150	27150	27150	27150	369
243	20240503	172700	542017950	27150	27150	27150	27150	0
244	20240503	172600	542017950	27150	27150	27150	27150	0
245	20240503	172500	542017950	27150	27150	27150	27150	0
246	20240503	172400	542017950	27150	27150	27150	27150	0
247	20240503	172300	542017950	27150	27150	27150	27150	0
248	20240503	172200	542017950	27150	27150	27150	27150	0
249	20240503	172100	542017950	27150	27150	27150	27150	0
250	20240503	172000	542017950	27150	27150	27150	27150	0
251	20240503	171900	542017950	27150	27150	27150	27150	0
252	20240503	171800	542017950	27150	27150	27150	27150	0
253	20240503	171700	542017950	27150	27150	27150	27150	0
254	20240503	171600	542017950	27150	27150	27150	27150	0
255	20240503	171500	542017950	27150	27150	27150	27150	0
256	20240503	171400	542017950	27150	27150	27150	27150	0
257	20240503	171300	542017950	27150	27150	27150	27150	0
258	20240503	171200	542017950	27150	27150	27150	27150	0
259	20240503	171100	542017950	27150	27150	27150	27150	0
260	20240503	171000	542017950	27150	27150	27150	27150	0
261	20240503	170900	542017950	27150	27150	27150	27150	0
262	20240503	170800	542017950	27150	27150	27150	27150	0
263	20240503	170700	542017950	27150	27150	27150	27150	0
264	20240503	170600	542017950	27150	27150	27150	27150	0
265	20240503	170500	542017950	27150	27150	27150	27150	0
266	20240503	170400	542017950	27150	27150	27150	27150	0
267	20240503	170300	542017950	27150	27150	27150	27150	0
268	20240503	170200	542017950	27150	27150	27150	27150	0
269	20240503	170100	542017950	27150	27150	27150	27150	0
270	20240503	170000	542017950	27150	27150	27150	27150	0
271	20240503	165900	542017950	27150	27150	27150	27150	0
272	20240503	165800	542017950	27150	27150	27150	27150	369
273	20240503	165700	542017950	27150	27150	27150	27150	0
274	20240503	165600	542017950	27150	27150	27150	27150	0
275	20240503	165500	542017950	27150	27150	27150	27150	0
276	20240503	165400	542017950	27150	27150	27150	27150	0
277	20240503	165300	542017950	27150	27150	27150	27150	0
278	20240503	165200	542017950	27150	27150	27150	27150	0
279	20240503	165100	542017950	27150	27150	27150	27150	0
280	20240503	165000	542017950	27150	27150	27150	27150	0
281	20240503	164900	542017950	27150	27150	27150	27150	0
282	20240503	164800	542017950	27150	27150	27150	27150	0
283	20240503	164700	542017950	27150	27150	27150	27150	0
284	20240503	164600	542017950	27150	27150	27150	27150	0
285	20240503	164500	542017950	27150	27150	27150	27150	0
286	20240503	164400	542017950	27150	27150	27150	27150	0
287	20240503	164300	542017950	27150	27150	27150	27150	0
288	20240503	164200	542017950	27150	27150	27150	27150	0
289	20240503	164100	542017950	27150	27150	27150	27150	0
290	20240503	164000	542017950	27150	27150	27150	27150	0
291	20240503	163900	542017950	27150	27150	27150	27150	0
292	20240503	163800	542017950	27150	27150	27150	27150	0
293	20240503	163700	542017950	27150	27150	27150	27150	0
294	20240503	163600	542017950	27150	27150	27150	27150	0
295	20240503	163500	542017950	27150	27150	27150	27150	0
296	20240503	163400	542017950	27150	27150	27150	27150	0
297	20240503	163300	542017950	27150	27150	27150	27150	0
298	20240503	163200	542017950	27150	27150	27150	27150	0
299	20240503	163100	542017950	27150	27150	27150	27150	0
300	20240503	163000	542017950	27150	27150	27150	27150	0
301	20240503	162900	542017950	27150	27150	27150	27150	0
302	20240503	162800	542017950	27150	27150	27150	27150	369
303	20240503	162700	542017950	27150	27150	27150	27150	0
304	20240503	162600	542017950	27150	27150	27150	27150	0
305	20240503	162500	542017950	27150	27150	27150	27150	0
306	20240503	162400	542017950	27150	27150	27150	27150	0
307	20240503	162300	542017950	27150	27150	27150	27150	0
308	20240503	162200	542017950	27150	27150	27150	27150	0
309	20240503	162100	542017950	27150	27150	27150	27150	0
310	20240503	162000	542017950	27150	27150	27150	27150	0
311	20240503	161900	542017950	27150	27150	27150	27150	0
312	20240503	161800	542017950	27150	27150	27150	27150	0
313	20240503	161700	542017950	27150	27150	27150	27150	0
314	20240503	161600	542017950	27150	27150	27150	27150	0
315	20240503	161500	542017950	27150	27150	27150	27150	0
316	20240503	161400	542017950	27150	27150	27150	27150	0
317	20240503	161300	542017950	27150	27150	27150	27150	0
318	20240503	161200	542017950	27150	27150	27150	27150	0
319	20240503	161100	542017950	27150	27150	27150	27150	0
320	20240503	161000	542017950	27150	27150	27150	27150	0
321	20240503	160900	542017950	27150	27150	27150	27150	0
322	20240503	160800	542017950	27150	27150	27150	27150	0
323	20240503	160700	542017950	27150	27150	27150	27150	0
324	20240503	160600	542017950	27150	27150	27150	27150	0
325	20240503	160500	542017950	27150	27150	27150	27150	0
326	20240503	160400	542017950	27150	27150	27150	27150	0
327	20240503	160300	542017950	27150	27150	27150	27150	0
328	20240503	160200	542017950	27150	27150	27150	27150	0
329	20240503	160100	542017950	27150	27150	27150	27150	0
330	20240503	160000	542017950	27150	27150	27150	27150	0
331	20240503	155900	542017950	27150	27150	27150	27150	0
332	20240503	155800	542017950	27150	27150	27150	27150	369
333	20240503	155700	542017950	27150	27150	27150	27150	0
334	20240503	155600	542017950	27150	27150	27150	27150	0
335	20240503	155500	542017950	27150	27150	27150	27150	0
336	20240503	155400	542017950	27150	27150	27150	27150	0
337	20240503	155300	542017950	27150	27150	27150	27150	0
338	20240503	155200	542017950	27150	27150	27150	27150	0
339	20240503	155100	542017950	27150	27150	27150	27150	0
340	20240503	155000	542017950	27150	27150	27150	27150	0
341	20240503	154900	542017950	27150	27150	27150	27150	0
342	20240503	154800	542017950	27150	27150	27150	27150	0
343	20240503	154700	542017950	27150	27150	27150	27150	0
344	20240503	154600	542017950	27150	27150	27150	27150	0
345	20240503	154500	542017950	27150	27150	27150	27150	0
346	20240503	154400	542017950	27150	27150	27150	27150	0
347	20240503	154300	542017950	27150	27150	27150	27150	0
348	20240503	154200	542017950	27150	27150	27150	27150	0
349	20240503	154100	542017950	27150	27150	27150	27150	0
350	20240503	154000	542017950	27150	27150	27150	27150	0
351	20240503	153900	542017950	27150	27150	27150	27150	0
352	20240503	153800	542017950	27150	27150	27150	27150	0
353	20240503	153700	542017950	27150	27150	27150	27150	0
354	20240503	153600	542017950	27150	27150	27150	27150	0
355	20240503	153500	542017950	27150	27150	27150	27150	0
356	20240503	153400	542017950	27150	27150	27150	27150	0
357	20240503	153300	542017950	27150	27150	27150	27150	0
358	20240503	153200	542017950	27150	27150	27150	27150	0
359	20240503	153100	542017950	27150	27150	27150	27150	0
360	20240503	153000	542017950	27150	27150	27150	27150	369
361	20240503	152900	531999600	26900	26900	26900	26900	0
362	20240503	152800	531999600	26900	26900	26900	26900	0
363	20240503	152700	531999600	26900	26900	26900	26900	0
364	20240503	152600	531999600	26900	26900	26900	26900	0
365	20240503	152500	531999600	26900	26900	26900	26900	0
366	20240503	152400	531999600	26900	26900	26900	26900	0
367	20240503	152300	531999600	26900	26900	26900	26900	0
368	20240503	152200	531999600	26900	26900	26900	26900	0
369	20240503	152100	531999600	26900	26900	26900	26900	0
370	20240503	152000	531999600	26900	26900	26900	26900	0
371	20240503	151900	531999600	26900	27100	27100	26900	18
372	20240503	151800	531514600	26900	27250	27250	26900	58
373	20240503	151700	529947500	27250	27200	27250	27200	62
374	20240503	151600	528258400	27200	26950	27200	26950	123
375	20240503	151500	524931250	26950	26950	26950	26850	310
376	20240503	151400	516577150	26950	26900	26950	26850	22
377	20240503	151300	515986150	26900	26900	26900	26900	58
378	20240503	151200	514425950	26900	26900	26900	26900	0
379	20240503	151100	514425950	26900	26900	26900	26900	0
380	20240503	151000	514425950	26900	26900	26900	26900	2
381	20240503	150900	514372150	26900	26900	26900	26900	0
382	20240503	150800	514372150	26900	26850	26900	26850	63
383	20240503	150700	512679000	26900	26900	26900	26900	31
384	20240503	150600	511845100	26850	26850	26850	26850	0
385	20240503	150500	511845100	26850	26850	26850	26850	1
386	20240503	150400	511818250	26850	26950	26950	26850	174
387	20240503	150300	507135050	26950	26950	26950	26950	0
388	20240503	150200	507135050	26950	26950	26950	26950	18
389	20240503	150100	506649950	27000	27000	27000	27000	1
390	20240503	150000	506622950	26950	26950	26950	26950	109
391	20240503	145900	503685400	26950	26950	26950	26950	40
392	20240503	145800	502607400	26950	26850	26950	26850	120
393	20240503	145700	499383400	26900	26900	26900	26900	5
394	20240503	145600	499248900	26900	26900	26900	26900	0
395	20240503	145500	499248900	26900	26900	26900	26900	15
396	20240503	145400	498845400	26950	26950	26950	26950	14
397	20240503	145300	498468100	26950	27000	27050	26950	113
398	20240503	145200	495422050	27000	27000	27000	27000	15
399	20240503	145100	495017050	27100	27100	27100	27100	0
400	20240503	145000	495017050	27100	27100	27100	27100	3
401	20240503	144900	494935750	27000	27050	27050	27000	133
402	20240503	144800	491338150	27050	27050	27050	27050	0
403	20240503	144700	491338150	27050	27050	27050	27050	5
404	20240503	144600	491202900	27150	27000	27150	27000	50
405	20240503	144500	489845550	26950	26950	26950	26950	0
406	20240503	144400	489845550	26950	26950	26950	26950	0
407	20240503	144300	489845550	26950	27150	27150	26950	568
408	20240503	144200	474441900	27150	27200	27200	27150	520
409	20240503	144100	460298900	27200	27150	27200	27150	530
410	20240503	144000	445884350	27150	27150	27150	27150	239
411	20240503	143900	439395500	27100	27100	27100	27100	207
412	20240503	143800	433785800	27050	27000	27050	27000	423
413	20240503	143700	422357650	26950	26950	26950	26950	163
414	20240503	143600	417964800	26950	26950	26950	26950	0
415	20240503	143500	417964800	26950	26950	26950	26950	10
416	20240503	143400	417695300	26900	26900	26900	26900	0
417	20240503	143300	417695300	26900	26900	26900	26900	0
418	20240503	143200	417695300	26900	26850	26900	26850	1021
419	20240503	143100	390278150	26800	26800	26800	26800	0
420	20240503	143000	390278150	26800	26800	26800	26800	125
421	20240503	142900	386928150	26800	26800	26800	26800	0
422	20240503	142800	386928150	26800	26800	26800	26800	15
423	20240503	142700	386526150	26800	26800	26800	26800	15
424	20240503	142600	386124150	26800	26850	26850	26800	18
425	20240503	142500	385641000	26850	26900	26900	26850	6
426	20240503	142400	385479850	26900	26900	26900	26900	0
427	20240503	142300	385479850	26900	26900	26900	26900	13
428	20240503	142200	385130150	26900	26900	26900	26900	20
429	20240503	142100	384592150	26900	26900	26900	26900	0
430	20240503	142000	384592150	26900	26900	26900	26900	0
431	20240503	141900	384592150	26900	26900	26900	26900	0
432	20240503	141800	384592150	26900	26900	26900	26900	0
433	20240503	141700	384592150	26900	26900	26900	26900	0
434	20240503	141600	384592150	26900	26900	26900	26900	130
435	20240503	141500	381095150	26900	26900	26900	26900	40
436	20240503	141400	380019150	26900	26900	26900	26900	0
437	20240503	141300	380019150	26900	26900	26900	26900	0
438	20240503	141200	380019150	26900	26900	26900	26900	0
439	20240503	141100	380019150	26900	26900	26900	26900	1
440	20240503	141000	379992250	26850	26850	26850	26850	0
441	20240503	140900	379992250	26850	26850	26850	26850	28
442	20240503	140800	379240450	26950	26900	26950	26900	450
443	20240503	140700	367133700	26900	26900	26900	26900	0
444	20240503	140600	367133700	26900	26900	26900	26900	0
445	20240503	140500	367133700	26900	26900	26900	26900	9
446	20240503	140400	366891600	26900	26900	26900	26900	1
447	20240503	140300	366864700	26850	26850	26850	26850	0
448	20240503	140200	366864700	26850	26850	26850	26850	0
449	20240503	140100	366864700	26850	26850	26850	26850	15
450	20240503	140000	366461950	26850	26850	26850	26850	0
451	20240503	135900	366461950	26850	26850	26850	26850	81
452	20240503	135800	364287100	26800	26800	26800	26800	0
453	20240503	135700	364287100	26800	26800	26800	26800	0
454	20240503	135600	364287100	26800	26800	26800	26800	0
455	20240503	135500	364287100	26800	26800	26800	26800	100
456	20240503	135400	361607100	26800	26800	26800	26800	0
457	20240503	135300	361607100	26800	26800	26800	26800	0
458	20240503	135200	361607100	26800	26800	26800	26800	0
459	20240503	135100	361607100	26800	26800	26800	26800	75
460	20240503	135000	359597100	26800	26800	26800	26800	4
461	20240503	134900	359489900	26800	26800	26800	26800	2
462	20240503	134800	359436300	26750	26750	26750	26750	0
463	20240503	134700	359436300	26750	26750	26750	26750	0
464	20240503	134600	359436300	26750	26750	26750	26750	0
465	20240503	134500	359436300	26750	26800	26800	26750	24
466	20240503	134400	358793900	26800	26800	26800	26800	333
467	20240503	134300	349869500	26800	26800	26800	26800	0
468	20240503	134200	349869500	26800	26800	26800	26800	0
469	20240503	134100	349869500	26800	26800	26800	26800	0
470	20240503	134000	349869500	26800	26800	26850	26800	22
471	20240503	133900	349279800	26800	26800	26800	26800	0
472	20240503	133800	349279800	26800	26800	26800	26800	3
473	20240503	133700	349199400	26800	26800	26800	26800	0
474	20240503	133600	349199400	26800	26800	26800	26800	0
475	20240503	133500	349199400	26800	26800	26800	26800	14
476	20240503	133400	348824200	26800	26800	26800	26800	0
477	20240503	133300	348824200	26800	26800	26800	26800	10
478	20240503	133200	348556200	26850	26850	26850	26850	2
479	20240503	133100	348502500	26800	26800	26800	26800	138
480	20240503	133000	344804100	26800	26900	26900	26800	246
481	20240503	132900	338202500	26900	26900	26900	26900	0
482	20240503	132800	338202500	26900	26900	26900	26900	0
483	20240503	132700	338202500	26900	26900	26900	26900	10
484	20240503	132600	337933500	26850	26850	26850	26850	7
485	20240503	132500	337745550	26900	26900	26900	26900	77
486	20240503	132400	335674250	26900	26900	26900	26900	4
487	20240503	132300	335566650	26900	26900	26900	26900	0
488	20240503	132200	335566650	26900	26850	26900	26800	27
489	20240503	132100	334840500	26850	26850	26850	26850	0
490	20240503	132000	334840500	26850	26850	26850	26850	15
491	20240503	131900	334437750	26850	26850	26850	26850	359
492	20240503	131800	324798600	26900	26900	26900	26900	3
493	20240503	131700	324717900	26900	26950	26950	26900	101
494	20240503	131600	322000950	26900	26950	26950	26900	17
495	20240503	131500	321543600	26950	26950	26950	26950	1
496	20240503	131400	321516650	26950	26950	26950	26950	1
497	20240503	131300	321489700	26950	26950	26950	26950	2
498	20240503	131200	321435800	26900	26900	26900	26900	0
499	20240503	131100	321435800	26900	26900	26900	26900	0
500	20240503	131000	321435800	26900	26900	26900	26900	0
501	20240503	130900	321435800	26900	26900	26900	26900	3
502	20240503	130800	321355100	26950	26950	26950	26950	0
503	20240503	130700	321355100	26950	26950	26950	26950	0
504	20240503	130600	321355100	26950	26950	26950	26950	0
505	20240503	130500	321355100	26950	26950	26950	26950	70
506	20240503	130400	319468600	26950	26950	26950	26950	0
507	20240503	130300	319468600	26950	26950	26950	26950	0
508	20240503	130200	319468600	26950	26850	26950	26850	18
509	20240503	130100	318985100	26850	26850	26850	26850	0
510	20240503	130000	318985100	26850	26850	26850	26850	0
511	20240503	125900	318985100	26850	26850	26850	26850	0
512	20240503	125800	318985100	26850	26850	26850	26850	0
513	20240503	125700	318985100	26850	26850	26850	26850	14
514	20240503	125600	318609200	26900	26900	26900	26900	1
515	20240503	125500	318582300	26900	26900	26900	26900	0
516	20240503	125400	318582300	26900	26900	26900	26900	0
517	20240503	125300	318582300	26900	26900	26900	26900	0
518	20240503	125200	318582300	26900	26900	26900	26900	300
519	20240503	125100	310512300	26950	26950	26950	26950	0
520	20240503	125000	310512300	26950	26950	26950	26950	2
521	20240503	124900	310458400	26950	26950	26950	26950	3
522	20240503	124800	310377550	26850	26850	26850	26850	0
523	20240503	124700	310377550	26850	26850	26850	26850	0
524	20240503	124600	310377550	26850	26850	26850	26850	16
525	20240503	124500	309947950	26850	26900	26900	26850	95
526	20240503	124400	307394500	26900	26900	26900	26900	0
527	20240503	124300	307394500	26900	26900	26900	26900	3
528	20240503	124200	307313800	26900	26900	26900	26900	0
529	20240503	124100	307313800	26900	26900	26900	26900	0
530	20240503	124000	307313800	26900	26900	26900	26900	0
531	20240503	123900	307313800	26900	26900	26900	26900	15
532	20240503	123800	306910300	26900	26900	26900	26900	70
533	20240503	123700	305027300	26900	26900	26900	26900	0
534	20240503	123600	305027300	26900	26900	26900	26900	14
535	20240503	123500	304650700	26950	26950	26950	26950	0
536	20240503	123400	304650700	26950	26950	26950	26950	1
537	20240503	123300	304623750	26950	26950	26950	26950	3
538	20240503	123200	304542900	26950	26950	26950	26950	1
539	20240503	123100	304515950	26900	26900	26900	26900	15
540	20240503	123000	304112450	26900	26900	26900	26900	17
541	20240503	122900	303655150	26900	26900	26900	26900	0
542	20240503	122800	303655150	26900	26900	26900	26900	14
543	20240503	122700	303278550	26950	26950	26950	26950	1
544	20240503	122600	303251600	26950	26950	26950	26950	3
545	20240503	122500	303170750	26950	26950	26950	26950	29
546	20240503	122400	302389200	26950	26950	26950	26950	1
547	20240503	122300	302362250	26950	26950	26950	26950	0
548	20240503	122200	302362250	26950	26950	26950	26950	0
549	20240503	122100	302362250	26950	26950	26950	26950	70
550	20240503	122000	300475750	27000	27000	27000	27000	0
551	20240503	121900	300475750	27000	27000	27000	27000	0
552	20240503	121800	300475750	27000	27000	27000	27000	54
553	20240503	121700	299017750	27000	27000	27000	27000	30
554	20240503	121600	298207750	27000	27000	27000	27000	0
555	20240503	121500	298207750	27000	27000	27000	27000	1
556	20240503	121400	298180750	26900	26900	26900	26900	0
557	20240503	121300	298180750	26900	26900	26900	26900	0
558	20240503	121200	298180750	26900	26900	26900	26900	0
559	20240503	121100	298180750	26900	26900	26900	26900	0
560	20240503	121000	298180750	26900	26950	26950	26900	35
561	20240503	120900	297238350	26950	26950	26950	26950	2
562	20240503	120800	297184450	26950	26950	26950	26950	1
563	20240503	120700	297157500	26900	26900	26900	26900	112
564	20240503	120600	294144700	26900	26900	26900	26900	0
565	20240503	120500	294144700	26900	26900	26900	26900	1
566	20240503	120400	294117800	26850	26850	26850	26850	0
567	20240503	120300	294117800	26850	26850	26850	26850	0
568	20240503	120200	294117800	26850	26850	26850	26850	0
569	20240503	120100	294117800	26850	26850	26850	26850	0
570	20240503	120000	294117800	26850	26850	26850	26850	0
571	20240503	115900	294117800	26850	26850	26850	26850	0
572	20240503	115800	294117800	26850	26850	26850	26850	0
573	20240503	115700	294117800	26850	26850	26850	26850	5
574	20240503	115600	293983550	26850	26850	26850	26850	0
575	20240503	115500	293983550	26850	26800	26850	26800	6
576	20240503	115400	293822500	26850	26800	26850	26800	2003
577	20240503	115300	240141550	26800	26800	26800	26800	0
578	20240503	115200	240141550	26800	26800	26800	26800	0
579	20240503	115100	240141550	26800	26800	26800	26800	15
580	20240503	115000	239739550	26800	26800	26800	26800	1
581	20240503	114900	239712750	26750	26750	26750	26750	3
582	20240503	114800	239632500	26750	26750	26750	26750	1
583	20240503	114700	239605750	26750	26750	26750	26750	203
584	20240503	114600	234175500	26750	26800	26800	26750	15
585	20240503	114500	233774200	26800	26800	26800	26800	13
586	20240503	114400	233425800	26800	26800	26800	26800	228
587	20240503	114300	227315400	26800	26800	26800	26800	16
588	20240503	114200	226886600	26800	26800	26800	26800	10
589	20240503	114100	226618600	26800	26800	26800	26800	0
590	20240503	114000	226618600	26800	26800	26800	26800	0
591	20240503	113900	226618600	26800	26800	26800	26800	0
592	20240503	113800	226618600	26800	26800	26800	26800	40
593	20240503	113700	225546600	26800	26800	26800	26800	14
594	20240503	113600	225171400	26800	26800	26800	26800	30
595	20240503	113500	224367400	26800	26800	26800	26800	0
596	20240503	113400	224367400	26800	26800	26800	26800	1
597	20240503	113300	224340600	26800	26800	26800	26800	41
598	20240503	113200	223241800	26850	26850	26850	26850	0
599	20240503	113100	223241800	26850	26850	26850	26850	0
600	20240503	113000	223241800	26850	26850	26850	26850	0
601	20240503	112900	223241800	26850	26800	26850	26800	18
602	20240503	112800	222759250	26800	26800	26800	26800	0
603	20240503	112700	222759250	26800	26850	26850	26800	17
604	20240503	112600	222303600	26850	26850	26850	26850	0
605	20240503	112500	222303600	26850	26850	26850	26850	0
606	20240503	112400	222303600	26850	26850	26850	26850	0
607	20240503	112300	222303600	26850	26850	26850	26850	5
608	20240503	112200	222169350	26800	26850	26850	26800	30
609	20240503	112100	221365300	26850	26900	26900	26850	3
610	20240503	112000	221284700	26900	26900	26900	26900	0
611	20240503	111900	221284700	26900	26900	26900	26900	2
612	20240503	111800	221230900	26850	26850	26850	26850	2
613	20240503	111700	221177200	26800	26800	26800	26800	0
614	20240503	111600	221177200	26800	26800	26800	26800	0
615	20240503	111500	221177200	26800	26800	26800	26800	100
616	20240503	111400	218497200	26800	26800	26800	26800	32
617	20240503	111300	217639600	26800	26800	26800	26800	5
618	20240503	111200	217505600	26800	26800	26800	26800	1
619	20240503	111100	217478800	26800	26800	26800	26800	0
620	20240503	111000	217478800	26800	26800	26800	26800	10
621	20240503	110900	217210800	26800	26800	26800	26800	5
622	20240503	110800	217076800	26800	26800	26800	26800	0
623	20240503	110700	217076800	26800	26750	26800	26750	68
624	20240503	110600	215255100	26750	26750	26750	26750	171
625	20240503	110500	210680850	26750	26750	26800	26750	559
626	20240503	110400	195727550	26800	26800	26800	26800	81
627	20240503	110300	193556750	26800	26800	26800	26800	515
628	20240503	110200	179754750	26850	26850	26850	26850	6
629	20240503	110100	179593650	26850	26900	26900	26850	6
630	20240503	110000	179432450	26850	26850	26850	26850	170
631	20240503	105900	174867950	26900	26900	26900	26900	0
632	20240503	105800	174867950	26900	26900	26900	26900	3
633	20240503	105700	174787250	26900	26900	26900	26900	0
634	20240503	105600	174787250	26900	26900	26900	26900	72
635	20240503	105500	172850450	26900	26900	26900	26900	28
636	20240503	105400	172097250	26900	26900	26900	26900	2
637	20240503	105300	172043450	26950	26950	26950	26950	0
638	20240503	105200	172043450	26950	26950	26950	26950	0
639	20240503	105100	172043450	26950	26950	26950	26950	19
640	20240503	105000	171531400	26900	26900	26900	26900	0
641	20240503	104900	171531400	26900	26900	26900	26900	0
642	20240503	104800	171531400	26900	26900	26900	26900	18
643	20240503	104700	171047200	26900	26900	26900	26850	325
644	20240503	104600	162309600	26900	26900	26900	26900	123
645	20240503	104500	159000900	27000	27000	27000	27000	0
646	20240503	104400	159000900	27000	27000	27000	27000	0
647	20240503	104300	159000900	27000	26900	27000	26900	6
648	20240503	104200	158839100	27000	27000	27000	27000	0
649	20240503	104100	158839100	27000	27000	27000	27000	2
650	20240503	104000	158785100	26950	26950	26950	26950	0
651	20240503	103900	158785100	26950	26950	26950	26950	106
652	20240503	103800	155928400	26950	27000	27000	26950	136
653	20240503	103700	152263100	27000	27000	27000	27000	4
654	20240503	103600	152155100	27000	27000	27000	27000	4
655	20240503	103500	152047100	27000	27000	27000	27000	0
656	20240503	103400	152047100	27000	27000	27000	27000	18
657	20240503	103300	151561100	27000	27000	27000	27000	0
658	20240503	103200	151561100	27000	27000	27000	27000	24
659	20240503	103100	150913100	27050	27050	27050	27050	0
660	20240503	103000	150913100	27050	27150	27150	27050	59
661	20240503	102900	149313750	27150	27150	27150	27150	2
662	20240503	102800	149259450	27150	27050	27150	27050	135
663	20240503	102700	145599000	27050	27050	27050	27050	17
664	20240503	102600	145139150	27050	27050	27050	27050	1
665	20240503	102500	145112100	27050	27050	27050	27050	0
666	20240503	102400	145112100	27050	27000	27050	27000	71
667	20240503	102300	143194850	26950	27000	27000	26950	21
668	20240503	102200	142628400	27000	27000	27000	27000	5
669	20240503	102100	142493400	27000	27000	27000	26950	14
670	20240503	102000	142115700	27000	27000	27000	27000	25
671	20240503	101900	141440700	26950	26950	26950	26950	0
672	20240503	101800	141440700	26950	26950	26950	26950	14
673	20240503	101700	141063400	26950	26950	26950	26950	0
674	20240503	101600	141063400	26950	26950	26950	26950	14
675	20240503	101500	140686100	26950	26950	26950	26950	16
676	20240503	101400	140254900	27050	27050	27050	27050	0
677	20240503	101300	140254900	27050	27050	27050	27050	0
678	20240503	101200	140254900	27050	27000	27050	26950	34
679	20240503	101100	139338350	27050	27050	27050	27050	0
680	20240503	101000	139338350	27050	27050	27050	27050	0
681	20240503	100900	139338350	27050	26950	27050	26950	18
682	20240503	100800	138853050	26950	26950	26950	26950	16
683	20240503	100700	138421850	26950	26950	26950	26950	0
684	20240503	100600	138421850	26950	27000	27000	26950	200
685	20240503	100500	133029150	27000	27000	27000	27000	5
686	20240503	100400	132894150	27050	27050	27050	27050	2
687	20240503	100300	132840050	27050	27050	27050	27050	0
688	20240503	100200	132840050	27050	27050	27050	27050	0
689	20240503	100100	132840050	27050	27050	27050	27050	177
690	20240503	100000	128052200	27050	27050	27050	27050	11
691	20240503	095900	127754650	27000	27000	27000	27000	26
692	20240503	095800	127052650	27000	26900	27000	26900	6
693	20240503	095700	126890850	27050	27000	27050	27000	121
694	20240503	095600	123623400	27000	27000	27000	27000	150
695	20240503	095500	119573400	27000	27000	27000	27000	15
696	20240503	095400	119168400	27000	26950	27000	26950	65
697	20240503	095300	117416600	26950	26950	26950	26950	28
698	20240503	095200	116662000	26900	26900	26900	26900	0
699	20240503	095100	116662000	26900	26900	26900	26900	50
700	20240503	095000	115317000	26900	26850	26900	26850	22
701	20240503	094900	114726200	26850	26850	26850	26850	106
702	20240503	094800	111880100	26900	26900	26900	26900	10
703	20240503	094700	111611100	26950	26950	26950	26950	9
704	20240503	094600	111368550	26950	26950	26950	26950	2
705	20240503	094500	111314650	26950	26950	26950	26950	378
706	20240503	094400	101127550	27000	27000	27000	27000	0
707	20240503	094300	101127550	27000	27000	27000	27000	3
708	20240503	094200	101046550	27000	26950	27000	26950	75
709	20240503	094100	99025150	27000	27000	27000	27000	20
710	20240503	094000	98485150	27000	27000	27000	27000	20
711	20240503	093900	97945150	27000	27000	27000	27000	0
712	20240503	093800	97945150	27000	27000	27000	27000	870
713	20240503	093700	74455150	27000	27050	27050	27000	15
714	20240503	093600	74050100	27050	27050	27050	27050	5
715	20240503	093500	73914850	27050	27100	27100	27050	141
716	20240503	093400	70100550	27100	27100	27100	27100	0
717	20240503	093300	70100550	27100	27100	27100	27100	0
718	20240503	093200	70100550	27100	27100	27100	27100	17
719	20240503	093100	69639850	27100	27150	27150	27100	21
720	20240503	093000	69070550	27100	27100	27100	27100	91
721	20240503	092900	66604450	27100	27100	27100	27100	75
722	20240503	092800	64571950	27200	27200	27200	27200	200
723	20240503	092700	59131950	27250	27250	27250	27250	2
724	20240503	092600	59077450	27300	27300	27300	27300	12
725	20240503	092500	58749850	27300	27150	27300	27150	27
726	20240503	092400	58015450	27150	27150	27150	27150	39
727	20240503	092300	56956600	27500	27100	27550	27100	409
728	20240503	092200	45793600	27100	27100	27100	27100	2
729	20240503	092100	45739400	27050	27050	27050	27050	11
730	20240503	092000	45441850	27050	27050	27050	27050	31
731	20240503	091900	44603300	27050	27150	27150	27050	52
732	20240503	091800	43196600	27150	27150	27150	27150	4
733	20240503	091700	43088000	27200	27200	27200	27200	0
734	20240503	091600	43088000	27200	27200	27200	27200	20
735	20240503	091500	42544000	27200	27200	27200	27200	5
736	20240503	091400	42408000	27200	27200	27200	27200	0
737	20240503	091300	42408000	27200	27200	27200	27000	52
738	20240503	091200	40995450	27200	27200	27200	27200	42
739	20240503	091100	39853050	27250	26950	27250	26950	412
740	20240503	091000	28726750	26950	26950	26950	26950	5
741	20240503	090900	28592000	26950	26750	26950	26750	62
742	20240503	090800	26931500	26850	26800	26850	26750	232
743	20240503	090700	20715900	26800	26800	26850	26800	242
744	20240503	090600	14230250	26850	26850	26850	26850	5
745	20240503	090500	14096000	26800	26850	26850	26800	25
746	20240503	090400	13425000	26850	26850	26850	26850	42
747	20240503	090300	12297300	26850	26850	26850	26850	8
748	20240503	090200	12082500	26850	26850	26850	26850	5
749	20240503	090100	11948250	26850	26850	26850	26850	252
750	20240503	090000	5182050	26850	26850	26850	26850	193