KissMeData/023910/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	185300	359071350	27100	27100	27100	27100	1321
3	20250508	185200	359071350	27100	27100	27100	27100	0
4	20250508	185100	359071350	27100	27100	27100	27100	0
5	20250508	185000	359071350	27100	27100	27100	27100	0
6	20250508	184900	359071350	27100	27100	27100	27100	0
7	20250508	184800	359071350	27100	27100	27100	27100	0
8	20250508	184700	359071350	27100	27100	27100	27100	0
9	20250508	184600	359071350	27100	27100	27100	27100	0
10	20250508	184500	359071350	27100	27100	27100	27100	0
11	20250508	184400	359071350	27100	27100	27100	27100	0
12	20250508	184300	359071350	27100	27100	27100	27100	0
13	20250508	184200	359071350	27100	27100	27100	27100	0
14	20250508	184100	359071350	27100	27100	27100	27100	0
15	20250508	184000	359071350	27100	27100	27100	27100	0
16	20250508	183900	359071350	27100	27100	27100	27100	0
17	20250508	183800	359071350	27100	27100	27100	27100	0
18	20250508	183700	359071350	27100	27100	27100	27100	0
19	20250508	183600	359071350	27100	27100	27100	27100	0
20	20250508	183500	359071350	27100	27100	27100	27100	0
21	20250508	183400	359071350	27100	27100	27100	27100	0
22	20250508	183300	359071350	27100	27100	27100	27100	0
23	20250508	183200	359071350	27100	27100	27100	27100	0
24	20250508	183100	359071350	27100	27100	27100	27100	0
25	20250508	183000	359071350	27100	27100	27100	27100	0
26	20250508	182900	359071350	27100	27100	27100	27100	0
27	20250508	182800	359071350	27100	27100	27100	27100	0
28	20250508	182700	359071350	27100	27100	27100	27100	0
29	20250508	182600	359071350	27100	27100	27100	27100	0
30	20250508	182500	359071350	27100	27100	27100	27100	0
31	20250508	182400	359071350	27100	27100	27100	27100	0
32	20250508	182300	359071350	27100	27100	27100	27100	1321
33	20250508	182200	359071350	27100	27100	27100	27100	0
34	20250508	182100	359071350	27100	27100	27100	27100	0
35	20250508	182000	359071350	27100	27100	27100	27100	0
36	20250508	181900	359071350	27100	27100	27100	27100	0
37	20250508	181800	359071350	27100	27100	27100	27100	0
38	20250508	181700	359071350	27100	27100	27100	27100	0
39	20250508	181600	359071350	27100	27100	27100	27100	0
40	20250508	181500	359071350	27100	27100	27100	27100	0
41	20250508	181400	359071350	27100	27100	27100	27100	0
42	20250508	181300	359071350	27100	27100	27100	27100	0
43	20250508	181200	359071350	27100	27100	27100	27100	0
44	20250508	181100	359071350	27100	27100	27100	27100	0
45	20250508	181000	359071350	27100	27100	27100	27100	0
46	20250508	180900	359071350	27100	27100	27100	27100	0
47	20250508	180800	359071350	27100	27100	27100	27100	0
48	20250508	180700	359071350	27100	27100	27100	27100	0
49	20250508	180600	359071350	27100	27100	27100	27100	0
50	20250508	180500	359071350	27100	27100	27100	27100	0
51	20250508	180400	359071350	27100	27100	27100	27100	0
52	20250508	180300	359071350	27100	27100	27100	27100	0
53	20250508	180200	359071350	27100	27100	27100	27100	0
54	20250508	180100	359071350	27100	27100	27100	27100	0
55	20250508	180000	359071350	27100	27100	27100	27100	0
56	20250508	175900	359071350	27100	27100	27100	27100	0
57	20250508	175800	359071350	27100	27100	27100	27100	0
58	20250508	175700	359071350	27100	27100	27100	27100	0
59	20250508	175600	359071350	27100	27100	27100	27100	0
60	20250508	175500	359071350	27100	27100	27100	27100	0
61	20250508	175400	359071350	27100	27100	27100	27100	0
62	20250508	175300	359071350	27100	27100	27100	27100	1321
63	20250508	175200	359071350	27100	27100	27100	27100	0
64	20250508	175100	359071350	27100	27100	27100	27100	0
65	20250508	175000	359071350	27100	27100	27100	27100	0
66	20250508	174900	359071350	27100	27100	27100	27100	0
67	20250508	174800	359071350	27100	27100	27100	27100	0
68	20250508	174700	359071350	27100	27100	27100	27100	0
69	20250508	174600	359071350	27100	27100	27100	27100	0
70	20250508	174500	359071350	27100	27100	27100	27100	0
71	20250508	174400	359071350	27100	27100	27100	27100	0
72	20250508	174300	359071350	27100	27100	27100	27100	0
73	20250508	174200	359071350	27100	27100	27100	27100	0
74	20250508	174100	359071350	27100	27100	27100	27100	0
75	20250508	174000	359071350	27100	27100	27100	27100	0
76	20250508	173900	359071350	27100	27100	27100	27100	0
77	20250508	173800	359071350	27100	27100	27100	27100	0
78	20250508	173700	359071350	27100	27100	27100	27100	0
79	20250508	173600	359071350	27100	27100	27100	27100	0
80	20250508	173500	359071350	27100	27100	27100	27100	0
81	20250508	173400	359071350	27100	27100	27100	27100	0
82	20250508	173300	359071350	27100	27100	27100	27100	0
83	20250508	173200	359071350	27100	27100	27100	27100	0
84	20250508	173100	359071350	27100	27100	27100	27100	0
85	20250508	173000	359071350	27100	27100	27100	27100	0
86	20250508	172900	359071350	27100	27100	27100	27100	0
87	20250508	172800	359071350	27100	27100	27100	27100	0
88	20250508	172700	359071350	27100	27100	27100	27100	0
89	20250508	172600	359071350	27100	27100	27100	27100	0
90	20250508	172500	359071350	27100	27100	27100	27100	0
91	20250508	172400	359071350	27100	27100	27100	27100	0
92	20250508	172300	359071350	27100	27100	27100	27100	1321
93	20250508	172200	359071350	27100	27100	27100	27100	0
94	20250508	172100	359071350	27100	27100	27100	27100	0
95	20250508	172000	359071350	27100	27100	27100	27100	0
96	20250508	171900	359071350	27100	27100	27100	27100	0
97	20250508	171800	359071350	27100	27100	27100	27100	0
98	20250508	171700	359071350	27100	27100	27100	27100	0
99	20250508	171600	359071350	27100	27100	27100	27100	0
100	20250508	171500	359071350	27100	27100	27100	27100	0
101	20250508	171400	359071350	27100	27100	27100	27100	0
102	20250508	171300	359071350	27100	27100	27100	27100	0
103	20250508	171200	359071350	27100	27100	27100	27100	0
104	20250508	171100	359071350	27100	27100	27100	27100	0
105	20250508	171000	359071350	27100	27100	27100	27100	0
106	20250508	170900	359071350	27100	27100	27100	27100	0
107	20250508	170800	359071350	27100	27100	27100	27100	0
108	20250508	170700	359071350	27100	27100	27100	27100	0
109	20250508	170600	359071350	27100	27100	27100	27100	0
110	20250508	170500	359071350	27100	27100	27100	27100	0
111	20250508	170400	359071350	27100	27100	27100	27100	0
112	20250508	170300	359071350	27100	27100	27100	27100	0
113	20250508	170200	359071350	27100	27100	27100	27100	0
114	20250508	170100	359071350	27100	27100	27100	27100	0
115	20250508	170000	359071350	27100	27100	27100	27100	0
116	20250508	165900	359071350	27100	27100	27100	27100	0
117	20250508	165800	359071350	27100	27100	27100	27100	0
118	20250508	165700	359071350	27100	27100	27100	27100	0
119	20250508	165600	359071350	27100	27100	27100	27100	0
120	20250508	165500	359071350	27100	27100	27100	27100	0
121	20250508	165400	359071350	27100	27100	27100	27100	0
122	20250508	165300	359071350	27100	27100	27100	27100	1321
123	20250508	165200	359071350	27100	27100	27100	27100	0
124	20250508	165100	359071350	27100	27100	27100	27100	0
125	20250508	165000	359071350	27100	27100	27100	27100	0
126	20250508	164900	359071350	27100	27100	27100	27100	0
127	20250508	164800	359071350	27100	27100	27100	27100	0
128	20250508	164700	359071350	27100	27100	27100	27100	0
129	20250508	164600	359071350	27100	27100	27100	27100	0
130	20250508	164500	359071350	27100	27100	27100	27100	0
131	20250508	164400	359071350	27100	27100	27100	27100	0
132	20250508	164300	359071350	27100	27100	27100	27100	0
133	20250508	164200	359071350	27100	27100	27100	27100	0
134	20250508	164100	359071350	27100	27100	27100	27100	0
135	20250508	164000	359071350	27100	27100	27100	27100	0
136	20250508	163900	359071350	27100	27100	27100	27100	0
137	20250508	163800	359071350	27100	27100	27100	27100	0
138	20250508	163700	359071350	27100	27100	27100	27100	0
139	20250508	163600	359071350	27100	27100	27100	27100	0
140	20250508	163500	359071350	27100	27100	27100	27100	0
141	20250508	163400	359071350	27100	27100	27100	27100	0
142	20250508	163300	359071350	27100	27100	27100	27100	0
143	20250508	163200	359071350	27100	27100	27100	27100	0
144	20250508	163100	359071350	27100	27100	27100	27100	0
145	20250508	163000	359071350	27100	27100	27100	27100	0
146	20250508	162900	359071350	27100	27100	27100	27100	0
147	20250508	162800	359071350	27100	27100	27100	27100	0
148	20250508	162700	359071350	27100	27100	27100	27100	0
149	20250508	162600	359071350	27100	27100	27100	27100	0
150	20250508	162500	359071350	27100	27100	27100	27100	0
151	20250508	162400	359071350	27100	27100	27100	27100	0
152	20250508	162300	359071350	27100	27100	27100	27100	1321
153	20250508	162200	359071350	27100	27100	27100	27100	0
154	20250508	162100	359071350	27100	27100	27100	27100	0
155	20250508	162000	359071350	27100	27100	27100	27100	0
156	20250508	161900	359071350	27100	27100	27100	27100	0
157	20250508	161800	359071350	27100	27100	27100	27100	0
158	20250508	161700	359071350	27100	27100	27100	27100	0
159	20250508	161600	359071350	27100	27100	27100	27100	0
160	20250508	161500	359071350	27100	27100	27100	27100	0
161	20250508	161400	359071350	27100	27100	27100	27100	0
162	20250508	161300	359071350	27100	27100	27100	27100	0
163	20250508	161200	359071350	27100	27100	27100	27100	0
164	20250508	161100	359071350	27100	27100	27100	27100	0
165	20250508	161000	359071350	27100	27100	27100	27100	0
166	20250508	160900	359071350	27100	27100	27100	27100	0
167	20250508	160800	359071350	27100	27100	27100	27100	0
168	20250508	160700	359071350	27100	27100	27100	27100	0
169	20250508	160600	359071350	27100	27100	27100	27100	0
170	20250508	160500	359071350	27100	27100	27100	27100	0
171	20250508	160400	359071350	27100	27100	27100	27100	0
172	20250508	160300	359071350	27100	27100	27100	27100	0
173	20250508	160200	359071350	27100	27100	27100	27100	0
174	20250508	160100	359071350	27100	27100	27100	27100	0
175	20250508	160000	359071350	27100	27100	27100	27100	0
176	20250508	155900	359071350	27100	27100	27100	27100	0
177	20250508	155800	359071350	27100	27100	27100	27100	0
178	20250508	155700	359071350	27100	27100	27100	27100	0
179	20250508	155600	359071350	27100	27100	27100	27100	0
180	20250508	155500	359071350	27100	27100	27100	27100	0
181	20250508	155400	359071350	27100	27100	27100	27100	0
182	20250508	155300	359071350	27100	27100	27100	27100	1321
183	20250508	155200	359071350	27100	27100	27100	27100	0
184	20250508	155100	359071350	27100	27100	27100	27100	0
185	20250508	155000	359071350	27100	27100	27100	27100	0
186	20250508	154900	359071350	27100	27100	27100	27100	0
187	20250508	154800	359071350	27100	27100	27100	27100	0
188	20250508	154700	359071350	27100	27100	27100	27100	0
189	20250508	154600	359071350	27100	27100	27100	27100	0
190	20250508	154500	359071350	27100	27100	27100	27100	0
191	20250508	154400	359071350	27100	27100	27100	27100	0
192	20250508	154300	359071350	27100	27100	27100	27100	0
193	20250508	154200	359071350	27100	27100	27100	27100	0
194	20250508	154100	359071350	27100	27100	27100	27100	0
195	20250508	154000	359071350	27100	27100	27100	27100	0
196	20250508	153900	359071350	27100	27100	27100	27100	0
197	20250508	153800	359071350	27100	27100	27100	27100	0
198	20250508	153700	359071350	27100	27100	27100	27100	0
199	20250508	153600	359071350	27100	27100	27100	27100	0
200	20250508	153500	359071350	27100	27100	27100	27100	0
201	20250508	153400	359071350	27100	27100	27100	27100	0
202	20250508	153300	359071350	27100	27100	27100	27100	0
203	20250508	153200	359071350	27100	27100	27100	27100	0
204	20250508	153100	359071350	27100	27100	27100	27100	0
205	20250508	153000	359071350	27100	27100	27100	27100	1321
206	20250508	152900	323272250	27250	27250	27250	27250	0
207	20250508	152800	323272250	27250	27250	27250	27250	0
208	20250508	152700	323272250	27250	27250	27250	27250	0
209	20250508	152600	323272250	27250	27250	27250	27250	0
210	20250508	152500	323272250	27250	27250	27250	27250	0
211	20250508	152400	323272250	27250	27250	27250	27250	0
212	20250508	152300	323272250	27250	27250	27250	27250	0
213	20250508	152200	323272250	27250	27250	27250	27250	0
214	20250508	152100	323272250	27250	27250	27250	27250	0
215	20250508	152000	323272250	27250	27250	27250	27250	0
216	20250508	151900	323272250	27250	27250	27250	27250	1
217	20250508	151800	323245000	27150	27150	27150	27150	0
218	20250508	151700	323245000	27150	27150	27150	27150	0
219	20250508	151600	323245000	27150	27150	27150	27150	8
220	20250508	151500	323027800	27250	27250	27250	27250	0
221	20250508	151400	323027800	27250	27250	27250	27250	0
222	20250508	151300	323027800	27250	27250	27250	27250	0
223	20250508	151200	323027800	27250	27250	27250	27250	186
224	20250508	151100	317959300	27250	27250	27250	27250	1
225	20250508	151000	317932050	27250	27250	27250	27250	0
226	20250508	150900	317932050	27250	27200	27250	27200	285
227	20250508	150800	310170900	27200	27200	27200	27200	100
228	20250508	150700	307450900	27200	27150	27200	27150	120
229	20250508	150600	304191900	27200	27200	27200	27200	0
230	20250508	150500	304191900	27200	27200	27200	27200	0
231	20250508	150400	304191900	27200	27200	27200	27200	498
232	20250508	150300	290646300	27200	27200	27200	27200	108
233	20250508	150200	287708700	27200	27200	27200	27200	0
234	20250508	150100	287708700	27200	27200	27200	27200	342
235	20250508	150000	278406300	27150	27150	27150	27150	4
236	20250508	145900	278297700	27100	27150	27150	27100	500
237	20250508	145800	264740750	27200	27200	27200	27200	0
238	20250508	145700	264740750	27200	27200	27200	27200	0
239	20250508	145600	264740750	27200	27200	27200	27200	0
240	20250508	145500	264740750	27200	27200	27200	27200	500
241	20250508	145400	251140750	27250	27250	27250	27250	0
242	20250508	145300	251140750	27250	27250	27250	27250	0
243	20250508	145200	251140750	27250	27250	27250	27250	0
244	20250508	145100	251140750	27250	27250	27250	27250	0
245	20250508	145000	251140750	27250	27250	27250	27250	50
246	20250508	144900	249778250	27250	27250	27250	27250	52
247	20250508	144800	248361250	27200	27200	27200	27200	0
248	20250508	144700	248361250	27200	27200	27200	27200	4
249	20250508	144600	248252450	27250	27250	27250	27250	0
250	20250508	144500	248252450	27250	27250	27250	27250	0
251	20250508	144400	248252450	27250	27250	27250	27250	50
252	20250508	144300	246889950	27250	27250	27300	27250	211
253	20250508	144200	241140150	27300	27300	27300	27300	0
254	20250508	144100	241140150	27300	27300	27300	27300	0
255	20250508	144000	241140150	27300	27300	27300	27300	0
256	20250508	143900	241140150	27300	27300	27300	27300	0
257	20250508	143800	241140150	27300	27300	27300	27300	0
258	20250508	143700	241140150	27300	27300	27300	27300	0
259	20250508	143600	241140150	27300	27300	27300	27300	113
260	20250508	143500	238055250	27250	27250	27250	27250	0
261	20250508	143400	238055250	27250	27200	27250	27200	391
262	20250508	143300	227400700	27200	27200	27200	27200	0
263	20250508	143200	227400700	27200	27200	27200	27200	450
264	20250508	143100	215160700	27150	27150	27150	27150	0
265	20250508	143000	215160700	27150	27150	27150	27150	11
266	20250508	142900	214862050	27200	27200	27200	27200	301
267	20250508	142800	206674850	27150	27150	27150	27150	3
268	20250508	142700	206593400	27150	27150	27150	27150	4
269	20250508	142600	206484800	27100	27100	27100	27100	13
270	20250508	142500	206132500	27100	27100	27100	27100	3
271	20250508	142400	206051200	27100	27100	27100	27100	0
272	20250508	142300	206051200	27100	27100	27100	27100	11
273	20250508	142200	205753100	27100	27100	27100	27100	0
274	20250508	142100	205753100	27100	27100	27100	27100	4
275	20250508	142000	205644700	27150	27150	27150	27150	112
276	20250508	141900	202603900	27150	27150	27150	27150	0
277	20250508	141800	202603900	27150	27200	27200	27150	4
278	20250508	141700	202495250	27150	27150	27150	27150	19
279	20250508	141600	201979400	27150	27150	27150	27150	216
280	20250508	141500	196115000	27100	27100	27100	27100	4
281	20250508	141400	196006600	27100	27100	27100	27100	0
282	20250508	141300	196006600	27100	27100	27100	27100	24
283	20250508	141200	195356200	27100	27100	27100	27100	100
284	20250508	141100	192646200	27150	27150	27150	27150	88
285	20250508	141000	190257000	27100	27100	27100	27100	11
286	20250508	140900	189958900	27100	27100	27100	27100	0
287	20250508	140800	189958900	27100	27100	27100	27100	9
288	20250508	140700	189715000	27100	27100	27100	27100	0
289	20250508	140600	189715000	27100	27150	27150	27100	54
290	20250508	140500	188249450	27150	27150	27150	27150	76
291	20250508	140400	186186050	27150	27150	27150	27150	0
292	20250508	140300	186186050	27150	27150	27150	27150	11
293	20250508	140200	185887400	27150	27150	27150	27150	100
294	20250508	140100	183172400	27150	27150	27150	27150	4
295	20250508	140000	183063800	27150	27150	27150	27150	12
296	20250508	135900	182738000	27150	27150	27150	27150	8
297	20250508	135800	182520800	27150	27150	27150	27150	4
298	20250508	135700	182412200	27150	27150	27150	27150	4
299	20250508	135600	182303600	27150	27150	27150	27150	25
300	20250508	135500	181624850	27150	27150	27150	27150	109
301	20250508	135400	178665500	27150	27150	27150	27150	0
302	20250508	135300	178665500	27150	27150	27150	27150	11
303	20250508	135200	178366850	27150	27150	27150	27150	4
304	20250508	135100	178258250	27150	27150	27150	27150	0
305	20250508	135000	178258250	27150	27100	27150	27100	107
306	20250508	134900	175353550	27100	27100	27100	27100	0
307	20250508	134800	175353550	27100	27100	27100	27100	4
308	20250508	134700	175245150	27150	27100	27150	27100	4
309	20250508	134600	175136700	27100	27100	27100	27100	8
310	20250508	134500	174919900	27100	27100	27100	27100	15
311	20250508	134400	174513400	27100	27100	27100	27100	0
312	20250508	134300	174513400	27100	27100	27100	27100	11
313	20250508	134200	174215300	27100	27100	27100	27100	5
314	20250508	134100	174079800	27150	27150	27150	27150	232
315	20250508	134000	167781000	27200	27150	27200	27150	13
316	20250508	133900	167427950	27150	27150	27150	27150	0
317	20250508	133800	167427950	27150	27150	27150	27150	4
318	20250508	133700	167319350	27150	27150	27150	27150	4
319	20250508	133600	167210750	27150	27150	27150	27150	7
320	20250508	133500	167020700	27150	27150	27150	27150	3
321	20250508	133400	166939250	27200	27200	27200	27200	6
322	20250508	133300	166776050	27150	27150	27150	27150	11
323	20250508	133200	166477400	27150	27150	27150	27150	4
324	20250508	133100	166368800	27150	27150	27150	27150	0
325	20250508	133000	166368800	27150	27150	27150	27150	12
326	20250508	132900	166043000	27150	27150	27150	27150	5
327	20250508	132800	165907250	27150	27150	27150	27150	4
328	20250508	132700	165798650	27150	27150	27150	27150	4
329	20250508	132600	165690050	27150	27150	27150	27150	7
330	20250508	132500	165500000	27150	27150	27150	27150	4
331	20250508	132400	165391400	27150	27150	27150	27150	0
332	20250508	132300	165391400	27150	27150	27150	27150	12
333	20250508	132200	165065600	27150	27150	27150	27150	3
334	20250508	132100	164984150	27150	27150	27150	27150	0
335	20250508	132000	164984150	27150	27150	27150	27150	111
336	20250508	131900	161970500	27150	27150	27150	27150	4
337	20250508	131800	161861900	27150	27150	27150	27150	0
338	20250508	131700	161861900	27150	27200	27200	27150	14
339	20250508	131600	161481300	27150	27150	27150	27150	13
340	20250508	131500	161128350	27150	27150	27150	27150	3
341	20250508	131400	161046900	27150	27150	27150	27150	4
342	20250508	131300	160938300	27150	27150	27150	27150	7
343	20250508	131200	160748250	27150	27150	27150	27150	4
344	20250508	131100	160639650	27150	27150	27150	27150	0
345	20250508	131000	160639650	27150	27150	27150	27150	12
346	20250508	130900	160313850	27150	27150	27150	27150	3
347	20250508	130800	160232400	27150	27150	27150	27150	232
348	20250508	130700	153933600	27100	27100	27100	27100	6
349	20250508	130600	153771000	27100	27100	27100	27100	7
350	20250508	130500	153581300	27100	27100	27100	27100	4
351	20250508	130400	153472900	27100	27100	27100	27100	3
352	20250508	130300	153391600	27100	27100	27100	27100	13
353	20250508	130200	153039300	27150	27100	27150	27100	6
354	20250508	130100	152876600	27100	27100	27100	27100	0
355	20250508	130000	152876600	27100	27100	27100	27100	11
356	20250508	125900	152578500	27100	27100	27100	27100	4
357	20250508	125800	152470100	27100	27100	27100	27100	0
358	20250508	125700	152470100	27100	27100	27100	27100	3
359	20250508	125600	152388800	27100	27100	27100	27100	8
360	20250508	125500	152172000	27100	27100	27100	27100	4
361	20250508	125400	152063600	27100	27100	27100	27100	404
362	20250508	125300	141115200	27100	27100	27100	27100	7
363	20250508	125200	140925500	27100	27050	27100	27050	8
364	20250508	125100	140708900	27100	27100	27100	27100	0
365	20250508	125000	140708900	27100	27100	27100	27100	81
366	20250508	124900	138513800	27100	27100	27100	27100	4
367	20250508	124800	138405400	27100	27100	27100	27100	0
368	20250508	124700	138405400	27100	27100	27100	27100	39
369	20250508	124600	137348500	27100	27100	27100	27100	311
370	20250508	124500	128920400	27100	27100	27100	27100	0
371	20250508	124400	128920400	27100	27100	27100	27100	3
372	20250508	124300	128839100	27150	27150	27150	27150	14
373	20250508	124200	128459000	27150	27100	27150	27100	18
374	20250508	124100	127970500	27100	27100	27100	27100	4
375	20250508	124000	127862100	27100	27100	27100	27100	7
376	20250508	123900	127672400	27100	27100	27100	27100	4
377	20250508	123800	127564000	27150	27150	27150	27150	1
378	20250508	123700	127536850	27100	27100	27100	27100	8
379	20250508	123600	127320050	27100	27100	27100	27100	11
380	20250508	123500	127021950	27100	27100	27100	27100	0
381	20250508	123400	127021950	27100	27100	27100	27100	4
382	20250508	123300	126913550	27100	27100	27100	27100	8
383	20250508	123200	126696750	27100	27100	27100	27100	3
384	20250508	123100	126615450	27100	27100	27100	27100	4
385	20250508	123000	126507050	27100	27100	27100	27100	7
386	20250508	122900	126317350	27100	27100	27100	27100	4
387	20250508	122800	126208950	27100	27100	27100	27100	0
388	20250508	122700	126208950	27100	27100	27100	27100	4
389	20250508	122600	126100550	27100	27100	27100	27100	11
390	20250508	122500	125802450	27100	27100	27100	27100	0
391	20250508	122400	125802450	27100	27100	27100	27100	9
392	20250508	122300	125558550	27100	27150	27150	27100	22
393	20250508	122200	124961600	27100	27100	27100	27100	4
394	20250508	122100	124853200	27150	27150	27150	27150	433
395	20250508	122000	113097250	27150	27150	27150	27150	8
396	20250508	121900	112880050	27150	27150	27150	27150	3
397	20250508	121800	112798600	27150	27150	27150	27150	0
398	20250508	121700	112798600	27150	27150	27150	27150	4
399	20250508	121600	112690000	27150	27150	27150	27150	11
400	20250508	121500	112391350	27150	27150	27150	27150	0
401	20250508	121400	112391350	27150	27150	27150	27150	5
402	20250508	121300	112255600	27150	27150	27150	27150	11
403	20250508	121200	111956950	27150	27150	27150	27150	0
404	20250508	121100	111956950	27150	27150	27150	27150	9
405	20250508	121000	111712600	27150	27150	27150	27150	7
406	20250508	120900	111522550	27150	27150	27150	27150	4
407	20250508	120800	111413950	27150	27100	27150	27100	16
408	20250508	120700	110979750	27100	27100	27100	27100	0
409	20250508	120600	110979750	27100	27100	27100	27100	11
410	20250508	120500	110681650	27100	27100	27100	27100	0
411	20250508	120400	110681650	27100	27100	27100	27100	4
412	20250508	120300	110573250	27100	27100	27100	27100	4
413	20250508	120200	110464850	27150	27150	27150	27150	101
414	20250508	120100	107722700	27150	27100	27150	27100	11
415	20250508	120000	107424200	27100	27100	27100	27100	8
416	20250508	115900	107207400	27100	27100	27100	27100	4
417	20250508	115800	107099000	27100	27100	27100	27100	9
418	20250508	115700	106855100	27100	27100	27100	27100	0
419	20250508	115600	106855100	27100	27150	27150	27100	219
420	20250508	115500	100909800	27100	27100	27100	27100	4
421	20250508	115400	100801400	27100	27100	27100	27100	3
422	20250508	115300	100720100	27100	27100	27100	27100	12
423	20250508	115200	100394900	27100	27100	27100	27100	0
424	20250508	115100	100394900	27100	27150	27150	27100	61
425	20250508	115000	98738950	27100	27100	27100	27100	7
426	20250508	114900	98549250	27100	27100	27100	27100	4
427	20250508	114800	98440850	27100	27100	27100	27100	3
428	20250508	114700	98359550	27100	27100	27100	27100	7
429	20250508	114600	98169850	27100	27100	27100	27100	8
430	20250508	114500	97953050	27050	27050	27050	27050	5
431	20250508	114400	97817800	27100	27100	27100	27100	25
432	20250508	114300	97140300	27050	27100	27100	27050	51
433	20250508	114200	95758650	27100	27100	27100	27100	9
434	20250508	114100	95514750	27050	27050	27050	27050	3
435	20250508	114000	95433600	27050	27050	27050	27050	7
436	20250508	113900	95244250	27050	27050	27050	27050	4
437	20250508	113800	95136050	27050	27050	27050	27050	4
438	20250508	113700	95027850	27050	27050	27050	27050	8
439	20250508	113600	94811450	27050	27050	27050	27050	4
440	20250508	113500	94703250	27050	27050	27050	27050	3
441	20250508	113400	94622100	27050	27050	27050	27050	0
442	20250508	113300	94622100	27050	27050	27050	27050	11
443	20250508	113200	94324550	27050	27050	27050	27050	5
444	20250508	113100	94189300	27050	27050	27050	27050	4
445	20250508	113000	94081100	27100	27100	27100	27100	45
446	20250508	112900	92861600	27100	27100	27100	27100	0
447	20250508	112800	92861600	27100	27050	27100	27050	10
448	20250508	112700	92590750	27050	27050	27050	27050	7
449	20250508	112600	92401400	27050	27050	27050	27050	4
450	20250508	112500	92293200	27050	27050	27050	27050	4
451	20250508	112400	92185000	27050	27050	27050	27050	0
452	20250508	112300	92185000	27050	27050	27050	27050	11
453	20250508	112200	91887450	27050	27050	27050	27050	0
454	20250508	112100	91887450	27050	27050	27050	27050	4
455	20250508	112000	91779250	27100	27100	27100	27100	31
456	20250508	111900	90939150	27100	27150	27150	27100	6
457	20250508	111800	90776500	27100	27150	27150	27100	6
458	20250508	111700	90613800	27100	27100	27100	27100	8
459	20250508	111600	90397000	27100	27100	27100	27100	3
460	20250508	111500	90315700	27100	27100	27100	27050	10
461	20250508	111400	90044900	27050	27050	27050	27050	0
462	20250508	111300	90044900	27050	27050	27050	27050	11
463	20250508	111200	89747350	27050	27050	27050	27050	0
464	20250508	111100	89747350	27050	27050	27050	27050	4
465	20250508	111000	89639150	27050	27050	27050	27050	11
466	20250508	110900	89341600	27050	27050	27050	27050	0
467	20250508	110800	89341600	27050	27050	27050	27050	4
468	20250508	110700	89233400	27050	27050	27050	27050	7
469	20250508	110600	89044050	27100	27100	27100	27100	91
470	20250508	110500	86577950	27100	27100	27100	27100	4
471	20250508	110400	86469550	27100	27100	27100	27100	0
472	20250508	110300	86469550	27100	27100	27100	27100	11
473	20250508	110200	86171450	27100	27100	27100	27100	4
474	20250508	110100	86063050	27100	27100	27100	27100	0
475	20250508	110000	86063050	27100	27150	27150	27100	18
476	20250508	105900	85574900	27100	27100	27100	27100	0
477	20250508	105800	85574900	27100	27100	27100	27100	4
478	20250508	105700	85466500	27100	27100	27100	27100	11
479	20250508	105600	85168400	27100	27100	27100	27100	0
480	20250508	105500	85168400	27100	27100	27100	27100	4
481	20250508	105400	85060000	27100	27100	27100	27100	10
482	20250508	105300	84789000	27100	27100	27100	27100	19
483	20250508	105200	84274100	27100	27050	27100	27050	4
484	20250508	105100	84165850	27050	27050	27050	27050	2
485	20250508	105000	84111750	27050	27050	27050	27050	11
486	20250508	104900	83814200	27100	27100	27100	27100	0
487	20250508	104800	83814200	27100	27100	27100	27100	28
488	20250508	104700	83055400	27100	27100	27100	27100	9
489	20250508	104600	82811500	27100	27100	27100	27100	42
490	20250508	104500	81673300	27050	27050	27050	27050	3
491	20250508	104400	81592150	27050	27050	27050	27050	0
492	20250508	104300	81592150	27050	27050	27050	27050	11
493	20250508	104200	81294600	27050	27050	27050	27050	4
494	20250508	104100	81186400	27100	27100	27100	27100	0
495	20250508	104000	81186400	27100	27050	27100	27050	68
496	20250508	103900	79346950	27050	27050	27050	27050	13
497	20250508	103800	78995300	27050	27100	27100	27050	5
498	20250508	103700	78859950	27100	27100	27100	27100	7
499	20250508	103600	78670250	27150	27050	27150	27050	15
500	20250508	103500	78263600	27050	27050	27050	27050	4
501	20250508	103400	78155400	27050	27050	27050	27050	0
502	20250508	103300	78155400	27050	27150	27150	27050	61
503	20250508	103200	76499650	27150	27050	27150	27050	8
504	20250508	103100	76282800	27050	27050	27050	27050	2
505	20250508	103000	76228700	27000	27000	27000	27000	11
506	20250508	102900	75931700	27000	27000	27000	27000	8
507	20250508	102800	75715700	27000	27000	27000	27000	4
508	20250508	102700	75607700	27050	27000	27050	27000	10
509	20250508	102600	75337550	27100	27100	27100	27100	8
510	20250508	102500	75120750	27050	27050	27050	27050	3
511	20250508	102400	75039600	27050	27050	27050	27050	11
512	20250508	102300	74742050	27050	27050	27050	27050	503
513	20250508	102200	61135900	27050	27050	27050	27050	4
514	20250508	102100	61027700	27100	27100	27100	27100	0
515	20250508	102000	61027700	27100	27000	27100	27000	48
516	20250508	101900	59727400	27050	27000	27050	27000	6
517	20250508	101800	59565300	27000	27000	27000	27000	0
518	20250508	101700	59565300	27000	27000	27000	27000	12
519	20250508	101600	59241300	27000	27000	27000	27000	0
520	20250508	101500	59241300	27000	27000	27000	27000	4
521	20250508	101400	59133300	27000	27000	27000	27000	8
522	20250508	101300	58917300	27000	27000	27000	27000	8
523	20250508	101200	58701300	27050	27000	27050	27000	5
524	20250508	101100	58566250	27050	27050	27050	27050	1
525	20250508	101000	58539200	27050	27050	27050	27050	7
526	20250508	100900	58349850	27050	27000	27050	27000	22
527	20250508	100800	57754950	27050	27050	27050	27050	1
528	20250508	100700	57727900	27000	27000	27000	27000	6
529	20250508	100600	57565900	26950	26950	26950	26950	0
530	20250508	100500	57565900	26950	26950	26950	26950	4
531	20250508	100400	57458100	26950	26950	26950	26950	4
532	20250508	100300	57350300	27000	27000	27000	27000	42
533	20250508	100200	56216300	27000	26950	27000	26950	13
534	20250508	100100	55865500	26950	26950	26950	26950	5
535	20250508	100000	55730750	26950	26950	26950	26950	11
536	20250508	095900	55434300	26950	26950	26950	26950	0
537	20250508	095800	55434300	26950	26950	26950	26950	9
538	20250508	095700	55191750	26950	27000	27000	26950	6
539	20250508	095600	55029950	27000	27000	27000	27000	0
540	20250508	095500	55029950	27000	27000	27000	27000	6
541	20250508	095400	54867950	27000	27050	27050	27000	4
542	20250508	095300	54759900	27050	27050	27050	27050	4
543	20250508	095200	54651700	27050	27050	27050	27050	245
544	20250508	095100	48024450	27050	27050	27050	27050	4
545	20250508	095000	47916250	27050	27050	27050	27050	8
546	20250508	094900	47699850	27050	27050	27050	27050	3
547	20250508	094800	47618700	27050	27050	27050	27050	5
548	20250508	094700	47483450	27050	27050	27050	27050	11
549	20250508	094600	47185900	27050	27050	27050	27050	4
550	20250508	094500	47077700	27100	27100	27100	27100	10
551	20250508	094400	46806700	27100	27050	27100	27050	7
552	20250508	094300	46617250	27050	27100	27100	27050	12
553	20250508	094200	46292500	27050	27050	27050	27050	3
554	20250508	094100	46211350	27050	27050	27050	27050	6
555	20250508	094000	46049050	27050	27050	27050	27050	7
556	20250508	093900	45859700	27050	27100	27100	27050	5
557	20250508	093800	45724400	27050	27050	27050	27050	500
558	20250508	093700	32199400	27050	27050	27050	27050	140
559	20250508	093600	28412400	27050	27050	27050	27050	3
560	20250508	093500	28331250	27100	27150	27150	27100	102
561	20250508	093400	25567000	27100	27150	27150	27100	5
562	20250508	093300	25431450	27100	27100	27100	27100	15
563	20250508	093200	25024950	27050	27050	27050	27050	4
564	20250508	093100	24916750	27050	27050	27050	27050	4
565	20250508	093000	24808550	27050	27100	27100	27050	10
566	20250508	092900	24537950	27100	27150	27150	27100	6
567	20250508	092800	24375200	27100	27050	27100	27050	47
568	20250508	092700	23103250	27000	27050	27050	27000	12
569	20250508	092600	22779200	27000	27000	27000	27000	47
570	20250508	092500	21510200	27050	27000	27050	27000	21
571	20250508	092400	20943150	27000	27000	27000	27000	4
572	20250508	092300	20835150	27000	27025	27025	27000	8
573	20250508	092200	20619125	27000	27000	27000	27000	8
574	20250508	092100	20403125	27000	27000	27000	27000	5
575	20250508	092000	20268125	27050	27050	27050	27050	1
576	20250508	091900	20241075	27050	27050	27050	27050	200
577	20250508	091800	14831075	27050	27050	27075	27050	10
578	20250508	091700	14560550	27050	27050	27050	27050	8
579	20250508	091600	14344150	27100	27100	27100	27100	16
580	20250508	091500	13910550	27250	27100	27250	27100	20
581	20250508	091400	13367550	27050	27050	27050	27050	11
582	20250508	091300	13070000	27050	27050	27050	27050	4
583	20250508	091200	12961800	27050	27050	27050	27050	0
584	20250508	091100	12961800	27050	27050	27050	27050	3
585	20250508	091000	12880650	27050	27050	27050	27050	13
586	20250508	090900	12529000	27100	27100	27100	27100	1
587	20250508	090800	12501900	27100	27100	27100	27100	14
588	20250508	090700	12122500	27100	27100	27100	27100	7
589	20250508	090600	11932800	27100	27100	27100	27100	4
590	20250508	090500	11824400	27200	27200	27200	27200	13
591	20250508	090400	11470800	27200	27100	27200	27100	9
592	20250508	090300	11226800	27250	27250	27250	27250	4
593	20250508	090200	11117800	27300	27300	27300	27300	1
594	20250508	090100	11090500	27050	27050	27050	27050	4
595	20250508	090000	10982300	27050	27050	27050	27050	406