KissMeData/134790/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	201700	81131350	27450	27450	27450	27450	224
3	20240508	201600	81131350	27450	27450	27450	27450	0
4	20240508	201500	81131350	27450	27450	27450	27450	0
5	20240508	201400	81131350	27450	27450	27450	27450	0
6	20240508	201300	81131350	27450	27450	27450	27450	0
7	20240508	201200	81131350	27450	27450	27450	27450	0
8	20240508	201100	81131350	27450	27450	27450	27450	0
9	20240508	201000	81131350	27450	27450	27450	27450	0
10	20240508	200900	81131350	27450	27450	27450	27450	0
11	20240508	200800	81131350	27450	27450	27450	27450	0
12	20240508	200700	81131350	27450	27450	27450	27450	0
13	20240508	200600	81131350	27450	27450	27450	27450	0
14	20240508	200500	81131350	27450	27450	27450	27450	0
15	20240508	200400	81131350	27450	27450	27450	27450	0
16	20240508	200300	81131350	27450	27450	27450	27450	0
17	20240508	200200	81131350	27450	27450	27450	27450	0
18	20240508	200100	81131350	27450	27450	27450	27450	0
19	20240508	200000	81131350	27450	27450	27450	27450	0
20	20240508	195900	81131350	27450	27450	27450	27450	0
21	20240508	195800	81131350	27450	27450	27450	27450	0
22	20240508	195700	81131350	27450	27450	27450	27450	0
23	20240508	195600	81131350	27450	27450	27450	27450	0
24	20240508	195500	81131350	27450	27450	27450	27450	0
25	20240508	195400	81131350	27450	27450	27450	27450	0
26	20240508	195300	81131350	27450	27450	27450	27450	0
27	20240508	195200	81131350	27450	27450	27450	27450	0
28	20240508	195100	81131350	27450	27450	27450	27450	0
29	20240508	195000	81131350	27450	27450	27450	27450	0
30	20240508	194900	81131350	27450	27450	27450	27450	0
31	20240508	194800	81131350	27450	27450	27450	27450	0
32	20240508	194700	81131350	27450	27450	27450	27450	224
33	20240508	194600	81131350	27450	27450	27450	27450	0
34	20240508	194500	81131350	27450	27450	27450	27450	0
35	20240508	194400	81131350	27450	27450	27450	27450	0
36	20240508	194300	81131350	27450	27450	27450	27450	0
37	20240508	194200	81131350	27450	27450	27450	27450	0
38	20240508	194100	81131350	27450	27450	27450	27450	0
39	20240508	194000	81131350	27450	27450	27450	27450	0
40	20240508	193900	81131350	27450	27450	27450	27450	0
41	20240508	193800	81131350	27450	27450	27450	27450	0
42	20240508	193700	81131350	27450	27450	27450	27450	0
43	20240508	193600	81131350	27450	27450	27450	27450	0
44	20240508	193500	81131350	27450	27450	27450	27450	0
45	20240508	193400	81131350	27450	27450	27450	27450	0
46	20240508	193300	81131350	27450	27450	27450	27450	0
47	20240508	193200	81131350	27450	27450	27450	27450	0
48	20240508	193100	81131350	27450	27450	27450	27450	0
49	20240508	193000	81131350	27450	27450	27450	27450	0
50	20240508	192900	81131350	27450	27450	27450	27450	0
51	20240508	192800	81131350	27450	27450	27450	27450	0
52	20240508	192700	81131350	27450	27450	27450	27450	0
53	20240508	192600	81131350	27450	27450	27450	27450	0
54	20240508	192500	81131350	27450	27450	27450	27450	0
55	20240508	192400	81131350	27450	27450	27450	27450	0
56	20240508	192300	81131350	27450	27450	27450	27450	0
57	20240508	192200	81131350	27450	27450	27450	27450	0
58	20240508	192100	81131350	27450	27450	27450	27450	0
59	20240508	192000	81131350	27450	27450	27450	27450	0
60	20240508	191900	81131350	27450	27450	27450	27450	0
61	20240508	191800	81131350	27450	27450	27450	27450	0
62	20240508	191700	81131350	27450	27450	27450	27450	224
63	20240508	191600	81131350	27450	27450	27450	27450	0
64	20240508	191500	81131350	27450	27450	27450	27450	0
65	20240508	191400	81131350	27450	27450	27450	27450	0
66	20240508	191300	81131350	27450	27450	27450	27450	0
67	20240508	191200	81131350	27450	27450	27450	27450	0
68	20240508	191100	81131350	27450	27450	27450	27450	0
69	20240508	191000	81131350	27450	27450	27450	27450	0
70	20240508	190900	81131350	27450	27450	27450	27450	0
71	20240508	190800	81131350	27450	27450	27450	27450	0
72	20240508	190700	81131350	27450	27450	27450	27450	0
73	20240508	190600	81131350	27450	27450	27450	27450	0
74	20240508	190500	81131350	27450	27450	27450	27450	0
75	20240508	190400	81131350	27450	27450	27450	27450	0
76	20240508	190300	81131350	27450	27450	27450	27450	0
77	20240508	190200	81131350	27450	27450	27450	27450	0
78	20240508	190100	81131350	27450	27450	27450	27450	0
79	20240508	190000	81131350	27450	27450	27450	27450	0
80	20240508	185900	81131350	27450	27450	27450	27450	0
81	20240508	185800	81131350	27450	27450	27450	27450	0
82	20240508	185700	81131350	27450	27450	27450	27450	0
83	20240508	185600	81131350	27450	27450	27450	27450	0
84	20240508	185500	81131350	27450	27450	27450	27450	0
85	20240508	185400	81131350	27450	27450	27450	27450	0
86	20240508	185300	81131350	27450	27450	27450	27450	0
87	20240508	185200	81131350	27450	27450	27450	27450	0
88	20240508	185100	81131350	27450	27450	27450	27450	0
89	20240508	185000	81131350	27450	27450	27450	27450	0
90	20240508	184900	81131350	27450	27450	27450	27450	0
91	20240508	184800	81131350	27450	27450	27450	27450	0
92	20240508	184700	81131350	27450	27450	27450	27450	224
93	20240508	184600	81131350	27450	27450	27450	27450	0
94	20240508	184500	81131350	27450	27450	27450	27450	0
95	20240508	184400	81131350	27450	27450	27450	27450	0
96	20240508	184300	81131350	27450	27450	27450	27450	0
97	20240508	184200	81131350	27450	27450	27450	27450	0
98	20240508	184100	81131350	27450	27450	27450	27450	0
99	20240508	184000	81131350	27450	27450	27450	27450	0
100	20240508	183900	81131350	27450	27450	27450	27450	0
101	20240508	183800	81131350	27450	27450	27450	27450	0
102	20240508	183700	81131350	27450	27450	27450	27450	0
103	20240508	183600	81131350	27450	27450	27450	27450	0
104	20240508	183500	81131350	27450	27450	27450	27450	0
105	20240508	183400	81131350	27450	27450	27450	27450	0
106	20240508	183300	81131350	27450	27450	27450	27450	0
107	20240508	183200	81131350	27450	27450	27450	27450	0
108	20240508	183100	81131350	27450	27450	27450	27450	0
109	20240508	183000	81131350	27450	27450	27450	27450	0
110	20240508	182900	81131350	27450	27450	27450	27450	0
111	20240508	182800	81131350	27450	27450	27450	27450	0
112	20240508	182700	81131350	27450	27450	27450	27450	0
113	20240508	182600	81131350	27450	27450	27450	27450	0
114	20240508	182500	81131350	27450	27450	27450	27450	0
115	20240508	182400	81131350	27450	27450	27450	27450	0
116	20240508	182300	81131350	27450	27450	27450	27450	0
117	20240508	182200	81131350	27450	27450	27450	27450	0
118	20240508	182100	81131350	27450	27450	27450	27450	0
119	20240508	182000	81131350	27450	27450	27450	27450	0
120	20240508	181900	81131350	27450	27450	27450	27450	0
121	20240508	181800	81131350	27450	27450	27450	27450	0
122	20240508	181700	81131350	27450	27450	27450	27450	224
123	20240508	181600	81131350	27450	27450	27450	27450	0
124	20240508	181500	81131350	27450	27450	27450	27450	0
125	20240508	181400	81131350	27450	27450	27450	27450	0
126	20240508	181300	81131350	27450	27450	27450	27450	0
127	20240508	181200	81131350	27450	27450	27450	27450	0
128	20240508	181100	81131350	27450	27450	27450	27450	0
129	20240508	181000	81131350	27450	27450	27450	27450	0
130	20240508	180900	81131350	27450	27450	27450	27450	0
131	20240508	180800	81131350	27450	27450	27450	27450	0
132	20240508	180700	81131350	27450	27450	27450	27450	0
133	20240508	180600	81131350	27450	27450	27450	27450	0
134	20240508	180500	81131350	27450	27450	27450	27450	0
135	20240508	180400	81131350	27450	27450	27450	27450	0
136	20240508	180300	81131350	27450	27450	27450	27450	0
137	20240508	180200	81131350	27450	27450	27450	27450	0
138	20240508	180100	81131350	27450	27450	27450	27450	0
139	20240508	180000	81131350	27450	27450	27450	27450	0
140	20240508	175900	81131350	27450	27450	27450	27450	0
141	20240508	175800	81131350	27450	27450	27450	27450	0
142	20240508	175700	81131350	27450	27450	27450	27450	0
143	20240508	175600	81131350	27450	27450	27450	27450	0
144	20240508	175500	81131350	27450	27450	27450	27450	0
145	20240508	175400	81131350	27450	27450	27450	27450	0
146	20240508	175300	81131350	27450	27450	27450	27450	0
147	20240508	175200	81131350	27450	27450	27450	27450	0
148	20240508	175100	81131350	27450	27450	27450	27450	0
149	20240508	175000	81131350	27450	27450	27450	27450	0
150	20240508	174900	81131350	27450	27450	27450	27450	0
151	20240508	174800	81131350	27450	27450	27450	27450	0
152	20240508	174700	81131350	27450	27450	27450	27450	224
153	20240508	174600	81131350	27450	27450	27450	27450	0
154	20240508	174500	81131350	27450	27450	27450	27450	0
155	20240508	174400	81131350	27450	27450	27450	27450	0
156	20240508	174300	81131350	27450	27450	27450	27450	0
157	20240508	174200	81131350	27450	27450	27450	27450	0
158	20240508	174100	81131350	27450	27450	27450	27450	0
159	20240508	174000	81131350	27450	27450	27450	27450	0
160	20240508	173900	81131350	27450	27450	27450	27450	0
161	20240508	173800	81131350	27450	27450	27450	27450	0
162	20240508	173700	81131350	27450	27450	27450	27450	0
163	20240508	173600	81131350	27450	27450	27450	27450	0
164	20240508	173500	81131350	27450	27450	27450	27450	0
165	20240508	173400	81131350	27450	27450	27450	27450	0
166	20240508	173300	81131350	27450	27450	27450	27450	0
167	20240508	173200	81131350	27450	27450	27450	27450	0
168	20240508	173100	81131350	27450	27450	27450	27450	0
169	20240508	173000	81131350	27450	27450	27450	27450	0
170	20240508	172900	81131350	27450	27450	27450	27450	0
171	20240508	172800	81131350	27450	27450	27450	27450	0
172	20240508	172700	81131350	27450	27450	27450	27450	0
173	20240508	172600	81131350	27450	27450	27450	27450	0
174	20240508	172500	81131350	27450	27450	27450	27450	0
175	20240508	172400	81131350	27450	27450	27450	27450	0
176	20240508	172300	81131350	27450	27450	27450	27450	0
177	20240508	172200	81131350	27450	27450	27450	27450	0
178	20240508	172100	81131350	27450	27450	27450	27450	0
179	20240508	172000	81131350	27450	27450	27450	27450	0
180	20240508	171900	81131350	27450	27450	27450	27450	0
181	20240508	171800	81131350	27450	27450	27450	27450	0
182	20240508	171700	81131350	27450	27450	27450	27450	224
183	20240508	171600	81131350	27450	27450	27450	27450	0
184	20240508	171500	81131350	27450	27450	27450	27450	0
185	20240508	171400	81131350	27450	27450	27450	27450	0
186	20240508	171300	81131350	27450	27450	27450	27450	0
187	20240508	171200	81131350	27450	27450	27450	27450	0
188	20240508	171100	81131350	27450	27450	27450	27450	0
189	20240508	171000	81131350	27450	27450	27450	27450	0
190	20240508	170900	81131350	27450	27450	27450	27450	0
191	20240508	170800	81131350	27450	27450	27450	27450	0
192	20240508	170700	81131350	27450	27450	27450	27450	0
193	20240508	170600	81131350	27450	27450	27450	27450	0
194	20240508	170500	81131350	27450	27450	27450	27450	0
195	20240508	170400	81131350	27450	27450	27450	27450	0
196	20240508	170300	81131350	27450	27450	27450	27450	0
197	20240508	170200	81131350	27450	27450	27450	27450	0
198	20240508	170100	81131350	27450	27450	27450	27450	0
199	20240508	170000	81131350	27450	27450	27450	27450	0
200	20240508	165900	81131350	27450	27450	27450	27450	0
201	20240508	165800	81131350	27450	27450	27450	27450	0
202	20240508	165700	81131350	27450	27450	27450	27450	0
203	20240508	165600	81131350	27450	27450	27450	27450	0
204	20240508	165500	81131350	27450	27450	27450	27450	0
205	20240508	165400	81131350	27450	27450	27450	27450	0
206	20240508	165300	81131350	27450	27450	27450	27450	0
207	20240508	165200	81131350	27450	27450	27450	27450	0
208	20240508	165100	81131350	27450	27450	27450	27450	0
209	20240508	165000	81131350	27450	27450	27450	27450	0
210	20240508	164900	81131350	27450	27450	27450	27450	0
211	20240508	164800	81131350	27450	27450	27450	27450	0
212	20240508	164700	81131350	27450	27450	27450	27450	224
213	20240508	164600	81131350	27450	27450	27450	27450	0
214	20240508	164500	81131350	27450	27450	27450	27450	0
215	20240508	164400	81131350	27450	27450	27450	27450	0
216	20240508	164300	81131350	27450	27450	27450	27450	0
217	20240508	164200	81131350	27450	27450	27450	27450	0
218	20240508	164100	81131350	27450	27450	27450	27450	0
219	20240508	164000	81131350	27450	27450	27450	27450	0
220	20240508	163900	81131350	27450	27450	27450	27450	0
221	20240508	163800	81131350	27450	27450	27450	27450	0
222	20240508	163700	81131350	27450	27450	27450	27450	0
223	20240508	163600	81131350	27450	27450	27450	27450	0
224	20240508	163500	81131350	27450	27450	27450	27450	0
225	20240508	163400	81131350	27450	27450	27450	27450	0
226	20240508	163300	81131350	27450	27450	27450	27450	0
227	20240508	163200	81131350	27450	27450	27450	27450	0
228	20240508	163100	81131350	27450	27450	27450	27450	0
229	20240508	163000	81131350	27450	27450	27450	27450	0
230	20240508	162900	81131350	27450	27450	27450	27450	0
231	20240508	162800	81131350	27450	27450	27450	27450	0
232	20240508	162700	81131350	27450	27450	27450	27450	0
233	20240508	162600	81131350	27450	27450	27450	27450	0
234	20240508	162500	81131350	27450	27450	27450	27450	0
235	20240508	162400	81131350	27450	27450	27450	27450	0
236	20240508	162300	81131350	27450	27450	27450	27450	0
237	20240508	162200	81131350	27450	27450	27450	27450	0
238	20240508	162100	81131350	27450	27450	27450	27450	0
239	20240508	162000	81131350	27450	27450	27450	27450	0
240	20240508	161900	81131350	27450	27450	27450	27450	0
241	20240508	161800	81131350	27450	27450	27450	27450	0
242	20240508	161700	81131350	27450	27450	27450	27450	224
243	20240508	161600	81131350	27450	27450	27450	27450	0
244	20240508	161500	81131350	27450	27450	27450	27450	0
245	20240508	161400	81131350	27450	27450	27450	27450	0
246	20240508	161300	81131350	27450	27450	27450	27450	0
247	20240508	161200	81131350	27450	27450	27450	27450	0
248	20240508	161100	81131350	27450	27450	27450	27450	0
249	20240508	161000	81131350	27450	27450	27450	27450	0
250	20240508	160900	81131350	27450	27450	27450	27450	0
251	20240508	160800	81131350	27450	27450	27450	27450	0
252	20240508	160700	81131350	27450	27450	27450	27450	0
253	20240508	160600	81131350	27450	27450	27450	27450	0
254	20240508	160500	81131350	27450	27450	27450	27450	0
255	20240508	160400	81131350	27450	27450	27450	27450	0
256	20240508	160300	81131350	27450	27450	27450	27450	0
257	20240508	160200	81131350	27450	27450	27450	27450	0
258	20240508	160100	81131350	27450	27450	27450	27450	0
259	20240508	160000	81131350	27450	27450	27450	27450	0
260	20240508	155900	81131350	27450	27450	27450	27450	0
261	20240508	155800	81131350	27450	27450	27450	27450	0
262	20240508	155700	81131350	27450	27450	27450	27450	0
263	20240508	155600	81131350	27450	27450	27450	27450	0
264	20240508	155500	81131350	27450	27450	27450	27450	0
265	20240508	155400	81131350	27450	27450	27450	27450	0
266	20240508	155300	81131350	27450	27450	27450	27450	0
267	20240508	155200	81131350	27450	27450	27450	27450	0
268	20240508	155100	81131350	27450	27450	27450	27450	0
269	20240508	155000	81131350	27450	27450	27450	27450	0
270	20240508	154900	81131350	27450	27450	27450	27450	0
271	20240508	154800	81131350	27450	27450	27450	27450	0
272	20240508	154700	81131350	27450	27450	27450	27450	224
273	20240508	154600	81131350	27450	27450	27450	27450	0
274	20240508	154500	81131350	27450	27450	27450	27450	0
275	20240508	154400	81131350	27450	27450	27450	27450	0
276	20240508	154300	81131350	27450	27450	27450	27450	0
277	20240508	154200	81131350	27450	27450	27450	27450	0
278	20240508	154100	81131350	27450	27450	27450	27450	0
279	20240508	154000	81131350	27450	27450	27450	27450	0
280	20240508	153900	81131350	27450	27450	27450	27450	0
281	20240508	153800	81131350	27450	27450	27450	27450	0
282	20240508	153700	81131350	27450	27450	27450	27450	0
283	20240508	153600	81131350	27450	27450	27450	27450	0
284	20240508	153500	81131350	27450	27450	27450	27450	0
285	20240508	153400	81131350	27450	27450	27450	27450	0
286	20240508	153300	81131350	27450	27450	27450	27450	0
287	20240508	153200	81131350	27450	27450	27450	27450	0
288	20240508	153100	81131350	27450	27450	27450	27450	0
289	20240508	153000	81131350	27450	27450	27450	27450	224
290	20240508	152900	74982550	27350	27350	27350	27350	0
291	20240508	152800	74982550	27350	27350	27350	27350	0
292	20240508	152700	74982550	27350	27350	27350	27350	0
293	20240508	152600	74982550	27350	27350	27350	27350	0
294	20240508	152500	74982550	27350	27350	27350	27350	0
295	20240508	152400	74982550	27350	27350	27350	27350	0
296	20240508	152300	74982550	27350	27350	27350	27350	0
297	20240508	152200	74982550	27350	27350	27350	27350	0
298	20240508	152100	74982550	27350	27350	27350	27350	0
299	20240508	152000	74982550	27350	27350	27350	27350	0
300	20240508	151900	74982550	27350	27350	27350	27350	0
301	20240508	151800	74982550	27350	27350	27350	27350	0
302	20240508	151700	74982550	27350	27350	27350	27350	0
303	20240508	151600	74982550	27350	27350	27350	27350	0
304	20240508	151500	74982550	27350	27350	27350	27350	0
305	20240508	151400	74982550	27350	27350	27350	27350	0
306	20240508	151300	74982550	27350	27350	27350	27350	0
307	20240508	151200	74982550	27350	27350	27350	27350	0
308	20240508	151100	74982550	27350	27350	27350	27350	1
309	20240508	151000	74955200	27150	27150	27150	27150	1
310	20240508	150900	74928050	27350	27350	27350	27350	0
311	20240508	150800	74928050	27350	27350	27350	27350	10
312	20240508	150700	74654550	27350	27350	27350	27350	15
313	20240508	150600	74244300	27350	27350	27350	27350	0
314	20240508	150500	74244300	27350	27350	27350	27350	0
315	20240508	150400	74244300	27350	27350	27350	27350	0
316	20240508	150300	74244300	27350	27350	27350	27350	0
317	20240508	150200	74244300	27350	27350	27350	27350	0
318	20240508	150100	74244300	27350	27350	27350	27350	0
319	20240508	150000	74244300	27350	27350	27350	27350	0
320	20240508	145900	74244300	27350	27350	27350	27350	0
321	20240508	145800	74244300	27350	27350	27350	27350	0
322	20240508	145700	74244300	27350	27350	27350	27350	0
323	20240508	145600	74244300	27350	27350	27350	27350	0
324	20240508	145500	74244300	27350	27350	27350	27350	0
325	20240508	145400	74244300	27350	27350	27350	27350	0
326	20240508	145300	74244300	27350	27350	27350	27350	0
327	20240508	145200	74244300	27350	27350	27350	27350	0
328	20240508	145100	74244300	27350	27350	27350	27350	0
329	20240508	145000	74244300	27350	27350	27350	27350	0
330	20240508	144900	74244300	27350	27350	27350	27350	0
331	20240508	144800	74244300	27350	27350	27350	27350	0
332	20240508	144700	74244300	27350	27350	27350	27350	1
333	20240508	144600	74216950	27300	27300	27300	27300	0
334	20240508	144500	74216950	27300	27300	27300	27300	17
335	20240508	144400	73752850	27300	27300	27300	27300	0
336	20240508	144300	73752850	27300	27300	27300	27300	0
337	20240508	144200	73752850	27300	27300	27300	27300	0
338	20240508	144100	73752850	27300	27300	27300	27300	0
339	20240508	144000	73752850	27300	27300	27300	27300	0
340	20240508	143900	73752850	27300	27300	27300	27300	0
341	20240508	143800	73752850	27300	27300	27300	27300	5
342	20240508	143700	73616350	27300	27300	27300	27300	4
343	20240508	143600	73507150	27300	27300	27300	27300	0
344	20240508	143500	73507150	27300	27300	27300	27300	0
345	20240508	143400	73507150	27300	27300	27300	27300	0
346	20240508	143300	73507150	27300	27300	27300	27300	0
347	20240508	143200	73507150	27300	27300	27300	27300	0
348	20240508	143100	73507150	27300	27300	27300	27300	0
349	20240508	143000	73507150	27300	27300	27300	27300	1
350	20240508	142900	73479850	27150	27150	27150	27150	0
351	20240508	142800	73479850	27150	27150	27150	27150	0
352	20240508	142700	73479850	27150	27150	27150	27150	0
353	20240508	142600	73479850	27150	27150	27150	27150	0
354	20240508	142500	73479850	27150	27150	27150	27150	0
355	20240508	142400	73479850	27150	27150	27150	27150	0
356	20240508	142300	73479850	27150	27150	27150	27150	0
357	20240508	142200	73479850	27150	27150	27150	27150	25
358	20240508	142100	72801100	27150	27150	27150	27150	0
359	20240508	142000	72801100	27150	27150	27150	27150	0
360	20240508	141900	72801100	27150	27150	27150	27150	20
361	20240508	141800	72258100	27150	27150	27150	27150	0
362	20240508	141700	72258100	27150	27150	27150	27150	0
363	20240508	141600	72258100	27150	27150	27150	27150	5
364	20240508	141500	72122350	27050	27050	27050	27050	0
365	20240508	141400	72122350	27050	27050	27050	27050	20
366	20240508	141300	71581350	27150	27150	27150	27150	0
367	20240508	141200	71581350	27150	27150	27150	27150	0
368	20240508	141100	71581350	27150	27150	27150	27150	0
369	20240508	141000	71581350	27150	27150	27150	27150	0
370	20240508	140900	71581350	27150	27150	27150	27150	0
371	20240508	140800	71581350	27150	27150	27150	27150	136
372	20240508	140700	67888950	27100	27100	27100	27100	0
373	20240508	140600	67888950	27100	27100	27100	27100	0
374	20240508	140500	67888950	27100	27100	27100	27100	0
375	20240508	140400	67888950	27100	27100	27100	27100	0
376	20240508	140300	67888950	27100	27100	27100	27100	0
377	20240508	140200	67888950	27100	27100	27100	27100	95
378	20240508	140100	65314450	27100	27100	27100	27100	0
379	20240508	140000	65314450	27100	27100	27100	27100	0
380	20240508	135900	65314450	27100	27100	27100	27100	0
381	20240508	135800	65314450	27100	27100	27100	27100	5
382	20240508	135700	65178950	27150	27150	27150	27150	0
383	20240508	135600	65178950	27150	27150	27150	27150	0
384	20240508	135500	65178950	27150	27150	27150	27150	0
385	20240508	135400	65178950	27150	27150	27150	27150	10
386	20240508	135300	64907450	27150	27150	27150	27150	0
387	20240508	135200	64907450	27150	27150	27150	27150	0
388	20240508	135100	64907450	27150	27150	27150	27150	0
389	20240508	135000	64907450	27150	27150	27150	27150	0
390	20240508	134900	64907450	27150	27150	27150	27150	0
391	20240508	134800	64907450	27150	27150	27150	27150	0
392	20240508	134700	64907450	27150	27150	27150	27150	0
393	20240508	134600	64907450	27150	27150	27150	27150	0
394	20240508	134500	64907450	27150	27150	27150	27150	5
395	20240508	134400	64771700	27050	27050	27050	27050	0
396	20240508	134300	64771700	27050	27050	27050	27050	0
397	20240508	134200	64771700	27050	27050	27050	27050	0
398	20240508	134100	64771700	27050	27050	27050	27050	0
399	20240508	134000	64771700	27050	27050	27050	27050	0
400	20240508	133900	64771700	27050	27050	27050	27050	0
401	20240508	133800	64771700	27050	27050	27050	27050	0
402	20240508	133700	64771700	27050	27050	27050	27050	47
403	20240508	133600	63500350	27050	27050	27050	27050	0
404	20240508	133500	63500350	27050	27100	27100	27050	204
405	20240508	133400	57981800	27100	27100	27100	27100	34
406	20240508	133300	57060400	27100	27100	27100	27100	0
407	20240508	133200	57060400	27100	27100	27100	27100	0
408	20240508	133100	57060400	27100	27100	27100	27100	4
409	20240508	133000	56952000	27100	27100	27100	27100	0
410	20240508	132900	56952000	27100	27100	27100	27100	10
411	20240508	132800	56681000	27100	27100	27100	27100	0
412	20240508	132700	56681000	27100	27100	27100	27100	0
413	20240508	132600	56681000	27100	27100	27100	27100	0
414	20240508	132500	56681000	27100	27100	27100	27100	0
415	20240508	132400	56681000	27100	27100	27100	27100	1
416	20240508	132300	56653900	27100	27100	27100	27100	0
417	20240508	132200	56653900	27100	27100	27100	27100	0
418	20240508	132100	56653900	27100	27100	27100	27100	0
419	20240508	132000	56653900	27100	27100	27100	27100	18
420	20240508	131900	56166100	27100	27100	27100	27100	0
421	20240508	131800	56166100	27100	27100	27100	27100	1
422	20240508	131700	56139000	27100	27100	27100	27100	6
423	20240508	131600	55976400	27100	27100	27100	27100	0
424	20240508	131500	55976400	27100	27100	27100	27100	0
425	20240508	131400	55976400	27100	27100	27100	27100	0
426	20240508	131300	55976400	27100	27100	27100	27100	0
427	20240508	131200	55976400	27100	27100	27100	27100	0
428	20240508	131100	55976400	27100	27100	27100	27100	0
429	20240508	131000	55976400	27100	27100	27100	27100	0
430	20240508	130900	55976400	27100	27100	27100	27100	0
431	20240508	130800	55976400	27100	27100	27100	27100	0
432	20240508	130700	55976400	27100	27100	27100	27100	0
433	20240508	130600	55976400	27100	27100	27100	27100	0
434	20240508	130500	55976400	27100	27100	27100	27100	0
435	20240508	130400	55976400	27100	27100	27100	27100	0
436	20240508	130300	55976400	27100	27100	27100	27100	0
437	20240508	130200	55976400	27100	27100	27100	27100	0
438	20240508	130100	55976400	27100	27100	27100	27100	0
439	20240508	130000	55976400	27100	27100	27100	27100	0
440	20240508	125900	55976400	27100	27100	27100	27100	0
441	20240508	125800	55976400	27100	27100	27100	27100	0
442	20240508	125700	55976400	27100	27100	27100	27100	0
443	20240508	125600	55976400	27100	27100	27100	27100	0
444	20240508	125500	55976400	27100	27100	27100	27100	0
445	20240508	125400	55976400	27100	27100	27100	27100	0
446	20240508	125300	55976400	27100	27100	27100	27100	3
447	20240508	125200	55895100	27150	27100	27150	27100	13
448	20240508	125100	55542750	27150	27150	27150	27150	0
449	20240508	125000	55542750	27150	27150	27150	27150	89
450	20240508	124900	53126400	27150	27150	27150	27150	0
451	20240508	124800	53126400	27150	27150	27150	27150	0
452	20240508	124700	53126400	27150	27150	27150	27150	0
453	20240508	124600	53126400	27150	27150	27150	27150	0
454	20240508	124500	53126400	27150	27150	27150	27150	0
455	20240508	124400	53126400	27150	27150	27150	27150	0
456	20240508	124300	53126400	27150	27150	27150	27150	0
457	20240508	124200	53126400	27150	27150	27150	27150	0
458	20240508	124100	53126400	27150	27150	27150	27150	0
459	20240508	124000	53126400	27150	27150	27150	27150	0
460	20240508	123900	53126400	27150	27150	27150	27150	0
461	20240508	123800	53126400	27150	27150	27150	27150	0
462	20240508	123700	53126400	27150	27150	27150	27150	0
463	20240508	123600	53126400	27150	27150	27150	27150	0
464	20240508	123500	53126400	27150	27150	27150	27150	0
465	20240508	123400	53126400	27150	27150	27150	27150	5
466	20240508	123300	52990650	27050	27050	27050	27050	0
467	20240508	123200	52990650	27050	27050	27050	27050	0
468	20240508	123100	52990650	27050	27100	27100	27050	296
469	20240508	123000	44982750	27100	27100	27100	27100	0
470	20240508	122900	44982750	27100	27100	27100	27100	0
471	20240508	122800	44982750	27100	27100	27100	27100	0
472	20240508	122700	44982750	27100	27100	27100	27100	0
473	20240508	122600	44982750	27100	27100	27100	27100	0
474	20240508	122500	44982750	27100	27100	27100	27100	15
475	20240508	122400	44576250	27150	27150	27150	27150	0
476	20240508	122300	44576250	27150	27150	27150	27150	0
477	20240508	122200	44576250	27150	27150	27150	27150	0
478	20240508	122100	44576250	27150	27150	27150	27150	0
479	20240508	122000	44576250	27150	27150	27150	27150	0
480	20240508	121900	44576250	27150	27150	27150	27150	0
481	20240508	121800	44576250	27150	27150	27150	27150	0
482	20240508	121700	44576250	27150	27150	27150	27150	0
483	20240508	121600	44576250	27150	27150	27150	27150	0
484	20240508	121500	44576250	27150	27150	27150	27150	0
485	20240508	121400	44576250	27150	27150	27150	27150	0
486	20240508	121300	44576250	27150	27150	27150	27150	0
487	20240508	121200	44576250	27150	27150	27150	27150	0
488	20240508	121100	44576250	27150	27150	27150	27150	0
489	20240508	121000	44576250	27150	27150	27150	27150	0
490	20240508	120900	44576250	27150	27150	27150	27150	0
491	20240508	120800	44576250	27150	27150	27150	27150	0
492	20240508	120700	44576250	27150	27150	27150	27150	0
493	20240508	120600	44576250	27150	27150	27150	27150	1
494	20240508	120500	44549100	27150	27150	27150	27150	0
495	20240508	120400	44549100	27150	27150	27150	27150	0
496	20240508	120300	44549100	27150	27150	27150	27150	0
497	20240508	120200	44549100	27150	27150	27150	27150	0
498	20240508	120100	44549100	27150	27150	27150	27150	1
499	20240508	120000	44521950	27150	27150	27150	27150	1
500	20240508	115900	44494800	27150	27150	27150	27150	0
501	20240508	115800	44494800	27150	27150	27150	27150	0
502	20240508	115700	44494800	27150	27150	27150	27150	0
503	20240508	115600	44494800	27150	27150	27150	27150	0
504	20240508	115500	44494800	27150	27150	27150	27150	0
505	20240508	115400	44494800	27150	27150	27150	27150	5
506	20240508	115300	44359050	27150	27150	27150	27150	0
507	20240508	115200	44359050	27150	27150	27150	27150	0
508	20240508	115100	44359050	27150	27150	27150	27150	20
509	20240508	115000	43816050	27150	27150	27150	27150	0
510	20240508	114900	43816050	27150	27150	27150	27150	0
511	20240508	114800	43816050	27150	27150	27150	27150	0
512	20240508	114700	43816050	27150	27150	27150	27150	1
513	20240508	114600	43788900	27100	27150	27150	27100	7
514	20240508	114500	43598950	27100	27100	27100	27100	0
515	20240508	114400	43598950	27100	27100	27100	27100	7
516	20240508	114300	43409250	27100	27100	27100	27100	20
517	20240508	114200	42867250	27100	27100	27100	27100	0
518	20240508	114100	42867250	27100	27100	27100	27100	0
519	20240508	114000	42867250	27100	27100	27100	27100	0
520	20240508	113900	42867250	27100	27100	27100	27100	0
521	20240508	113800	42867250	27100	27100	27100	27100	0
522	20240508	113700	42867250	27100	27100	27100	27100	1
523	20240508	113600	42840150	27100	27100	27100	27100	0
524	20240508	113500	42840150	27100	27100	27100	27100	0
525	20240508	113400	42840150	27100	27100	27100	27100	0
526	20240508	113300	42840150	27100	27100	27100	27100	0
527	20240508	113200	42840150	27100	27100	27100	27100	0
528	20240508	113100	42840150	27100	27100	27100	27100	0
529	20240508	113000	42840150	27100	27100	27100	27100	40
530	20240508	112900	41756150	27100	27100	27100	27100	317
531	20240508	112800	33165450	27150	27150	27150	27150	50
532	20240508	112700	31807950	27150	27150	27150	27150	0
533	20240508	112600	31807950	27150	27150	27150	27150	0
534	20240508	112500	31807950	27150	27150	27150	27150	0
535	20240508	112400	31807950	27150	27150	27150	27150	0
536	20240508	112300	31807950	27150	27150	27150	27150	0
537	20240508	112200	31807950	27150	27150	27150	27150	1
538	20240508	112100	31780800	27150	27150	27150	27150	0
539	20240508	112000	31780800	27150	27150	27150	27150	0
540	20240508	111900	31780800	27150	27150	27150	27150	0
541	20240508	111800	31780800	27150	27150	27150	27150	0
542	20240508	111700	31780800	27150	27150	27150	27150	0
543	20240508	111600	31780800	27150	27150	27150	27150	0
544	20240508	111500	31780800	27150	27150	27150	27150	0
545	20240508	111400	31780800	27150	27150	27150	27150	21
546	20240508	111300	31210650	27150	27150	27150	27150	11
547	20240508	111200	30912000	27150	27150	27150	27150	0
548	20240508	111100	30912000	27150	27150	27150	27150	0
549	20240508	111000	30912000	27150	27150	27150	27150	0
550	20240508	110900	30912000	27150	27150	27150	27150	0
551	20240508	110800	30912000	27150	27150	27150	27150	0
552	20240508	110700	30912000	27150	27150	27150	27150	0
553	20240508	110600	30912000	27150	27150	27150	27150	0
554	20240508	110500	30912000	27150	27150	27150	27150	0
555	20240508	110400	30912000	27150	27150	27150	27150	0
556	20240508	110300	30912000	27150	27150	27150	27150	0
557	20240508	110200	30912000	27150	27150	27150	27150	0
558	20240508	110100	30912000	27150	27150	27150	27150	0
559	20240508	110000	30912000	27150	27150	27150	27150	0
560	20240508	105900	30912000	27150	27150	27150	27150	0
561	20240508	105800	30912000	27150	27150	27150	27150	0
562	20240508	105700	30912000	27150	27150	27150	27150	0
563	20240508	105600	30912000	27150	27150	27150	27150	58
564	20240508	105500	29337300	27150	27150	27150	27150	0
565	20240508	105400	29337300	27150	27150	27150	27150	0
566	20240508	105300	29337300	27150	27150	27150	27150	0
567	20240508	105200	29337300	27150	27150	27150	27150	0
568	20240508	105100	29337300	27150	27150	27150	27150	24
569	20240508	105000	28685700	27150	27150	27150	27150	24
570	20240508	104900	28034100	27200	27200	27200	27200	1
571	20240508	104800	28006900	27200	27200	27200	27200	0
572	20240508	104700	28006900	27200	27200	27200	27200	0
573	20240508	104600	28006900	27200	27200	27200	27200	0
574	20240508	104500	28006900	27200	27150	27200	27150	48
575	20240508	104400	26702950	27200	27200	27200	27200	0
576	20240508	104300	26702950	27200	27200	27200	27200	0
577	20240508	104200	26702950	27200	27200	27200	27200	62
578	20240508	104100	25016550	27200	27200	27200	27200	0
579	20240508	104000	25016550	27200	27200	27200	27200	0
580	20240508	103900	25016550	27200	27200	27200	27200	0
581	20240508	103800	25016550	27200	27200	27200	27200	0
582	20240508	103700	25016550	27200	27200	27200	27200	0
583	20240508	103600	25016550	27200	27200	27200	27200	0
584	20240508	103500	25016550	27200	27200	27200	27200	0
585	20240508	103400	25016550	27200	27200	27200	27200	0
586	20240508	103300	25016550	27200	27200	27200	27200	0
587	20240508	103200	25016550	27200	27200	27200	27200	162
588	20240508	103100	20610150	27200	27200	27200	27200	0
589	20240508	103000	20610150	27200	27200	27200	27200	0
590	20240508	102900	20610150	27200	27200	27200	27200	0
591	20240508	102800	20610150	27200	27200	27200	27200	0
592	20240508	102700	20610150	27200	27200	27200	27200	0
593	20240508	102600	20610150	27200	27200	27200	27200	0
594	20240508	102500	20610150	27200	27200	27200	27200	0
595	20240508	102400	20610150	27200	27200	27200	27200	0
596	20240508	102300	20610150	27200	27200	27200	27200	0
597	20240508	102200	20610150	27200	27200	27200	27200	0
598	20240508	102100	20610150	27200	27200	27200	27200	0
599	20240508	102000	20610150	27200	27200	27200	27200	0
600	20240508	101900	20610150	27200	27200	27200	27200	0
601	20240508	101800	20610150	27200	27200	27200	27200	0
602	20240508	101700	20610150	27200	27200	27200	27200	0
603	20240508	101600	20610150	27200	27200	27200	27200	0
604	20240508	101500	20610150	27200	27200	27200	27200	0
605	20240508	101400	20610150	27200	27200	27200	27200	0
606	20240508	101300	20610150	27200	27200	27200	27200	0
607	20240508	101200	20610150	27200	27200	27200	27200	0
608	20240508	101100	20610150	27200	27200	27200	27200	0
609	20240508	101000	20610150	27200	27200	27200	27200	0
610	20240508	100900	20610150	27200	27200	27200	27200	1
611	20240508	100800	20582950	27150	27150	27150	27150	0
612	20240508	100700	20582950	27150	27150	27150	27150	0
613	20240508	100600	20582950	27150	27150	27150	27150	0
614	20240508	100500	20582950	27150	27200	27250	27150	18
615	20240508	100400	20093350	27200	27200	27200	27200	2
616	20240508	100300	20038950	27250	27250	27250	27250	0
617	20240508	100200	20038950	27250	27250	27250	27250	0
618	20240508	100100	20038950	27250	27250	27250	27250	0
619	20240508	100000	20038950	27250	27250	27250	27250	1
620	20240508	095900	20011700	27250	27250	27250	27250	0
621	20240508	095800	20011700	27250	27250	27250	27250	0
622	20240508	095700	20011700	27250	27250	27250	27250	0
623	20240508	095600	20011700	27250	27250	27250	27250	0
624	20240508	095500	20011700	27250	27250	27250	27250	0
625	20240508	095400	20011700	27250	27250	27250	27250	0
626	20240508	095300	20011700	27250	27250	27250	27250	0
627	20240508	095200	20011700	27250	27250	27250	27250	0
628	20240508	095100	20011700	27250	27250	27250	27250	0
629	20240508	095000	20011700	27250	27250	27250	27250	0
630	20240508	094900	20011700	27250	27150	27250	27150	111
631	20240508	094800	16997950	27200	27200	27200	27200	3
632	20240508	094700	16916350	27250	27200	27250	27150	116
633	20240508	094600	13763350	27200	27200	27200	27200	0
634	20240508	094500	13763350	27200	27200	27200	27200	110
635	20240508	094400	10771350	27200	27200	27200	27200	110
636	20240508	094300	7779350	27250	27250	27250	27250	0
637	20240508	094200	7779350	27250	27250	27250	27250	0
638	20240508	094100	7779350	27250	27250	27250	27250	0
639	20240508	094000	7779350	27250	27250	27250	27250	0
640	20240508	093900	7779350	27250	27250	27250	27250	0
641	20240508	093800	7779350	27250	27250	27250	27250	51
642	20240508	093700	6389600	27350	27350	27350	27350	0
643	20240508	093600	6389600	27350	27350	27350	27350	10
644	20240508	093500	6116100	27350	27200	27350	27200	51
645	20240508	093400	4728750	27150	27150	27150	27150	0
646	20240508	093300	4728750	27150	27150	27150	27150	0
647	20240508	093200	4728750	27150	27150	27150	27150	10
648	20240508	093100	4457250	27150	27150	27150	27150	10
649	20240508	093000	4185750	27150	27150	27150	27150	0
650	20240508	092900	4185750	27150	27150	27150	27150	12
651	20240508	092800	3859950	27150	27150	27150	27150	1
652	20240508	092700	3832800	27150	27150	27150	27150	51
653	20240508	092600	2448150	27200	27200	27200	27200	49
654	20240508	092500	1115350	27200	27200	27200	27200	26
655	20240508	092400	408150	27350	27350	27350	27350	0
656	20240508	092300	408150	27350	27350	27350	27350	2
657	20240508	092200	353450	27350	27350	27350	27350	0
658	20240508	092100	353450	27350	27350	27350	27350	0
659	20240508	092000	353450	27350	27350	27350	27350	1
660	20240508	091900	326100	27200	27200	27200	27200	0
661	20240508	091800	326100	27200	27200	27200	27200	0
662	20240508	091700	326100	27200	27200	27200	27200	0
663	20240508	091600	326100	27200	27200	27200	27200	0
664	20240508	091500	326100	27200	27200	27200	27200	0
665	20240508	091400	326100	27200	27200	27200	27200	0
666	20240508	091300	326100	27200	27200	27200	27200	0
667	20240508	091200	326100	27200	27200	27200	27200	0
668	20240508	091100	326100	27200	27200	27200	27200	6
669	20240508	091000	162900	27150	27150	27150	27150	0
670	20240508	090900	162900	27150	27150	27150	27150	0
671	20240508	090800	162900	27150	27150	27150	27150	0
672	20240508	090700	162900	27150	27150	27150	27150	0
673	20240508	090600	162900	27150	27150	27150	27150	0
674	20240508	090500	162900	27150	27150	27150	27150	0
675	20240508	090400	162900	27150	27150	27150	27150	0
676	20240508	090300	162900	27150	27150	27150	27150	0
677	20240508	090200	162900	27150	27150	27150	27150	0
678	20240508	090100	162900	27150	27150	27150	27150	0
679	20240508	090000	162900	27150	27150	27150	27150	6