KissMeData/251970/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	205400	1177116950	26650	26650	26650	26650	390
3	20240503	205300	1177116950	26650	26650	26650	26650	0
4	20240503	205200	1177116950	26650	26650	26650	26650	0
5	20240503	205100	1177116950	26650	26650	26650	26650	0
6	20240503	205000	1177116950	26650	26650	26650	26650	0
7	20240503	204900	1177116950	26650	26650	26650	26650	0
8	20240503	204800	1177116950	26650	26650	26650	26650	0
9	20240503	204700	1177116950	26650	26650	26650	26650	0
10	20240503	204600	1177116950	26650	26650	26650	26650	0
11	20240503	204500	1177116950	26650	26650	26650	26650	0
12	20240503	204400	1177116950	26650	26650	26650	26650	0
13	20240503	204300	1177116950	26650	26650	26650	26650	0
14	20240503	204200	1177116950	26650	26650	26650	26650	0
15	20240503	204100	1177116950	26650	26650	26650	26650	0
16	20240503	204000	1177116950	26650	26650	26650	26650	0
17	20240503	203900	1177116950	26650	26650	26650	26650	0
18	20240503	203800	1177116950	26650	26650	26650	26650	0
19	20240503	203700	1177116950	26650	26650	26650	26650	0
20	20240503	203600	1177116950	26650	26650	26650	26650	0
21	20240503	203500	1177116950	26650	26650	26650	26650	0
22	20240503	203400	1177116950	26650	26650	26650	26650	0
23	20240503	203300	1177116950	26650	26650	26650	26650	0
24	20240503	203200	1177116950	26650	26650	26650	26650	0
25	20240503	203100	1177116950	26650	26650	26650	26650	0
26	20240503	203000	1177116950	26650	26650	26650	26650	0
27	20240503	202900	1177116950	26650	26650	26650	26650	0
28	20240503	202800	1177116950	26650	26650	26650	26650	0
29	20240503	202700	1177116950	26650	26650	26650	26650	0
30	20240503	202600	1177116950	26650	26650	26650	26650	0
31	20240503	202500	1177116950	26650	26650	26650	26650	0
32	20240503	202400	1177116950	26650	26650	26650	26650	390
33	20240503	202300	1177116950	26650	26650	26650	26650	0
34	20240503	202200	1177116950	26650	26650	26650	26650	0
35	20240503	202100	1177116950	26650	26650	26650	26650	0
36	20240503	202000	1177116950	26650	26650	26650	26650	0
37	20240503	201900	1177116950	26650	26650	26650	26650	0
38	20240503	201800	1177116950	26650	26650	26650	26650	0
39	20240503	201700	1177116950	26650	26650	26650	26650	0
40	20240503	201600	1177116950	26650	26650	26650	26650	0
41	20240503	201500	1177116950	26650	26650	26650	26650	0
42	20240503	201400	1177116950	26650	26650	26650	26650	0
43	20240503	201300	1177116950	26650	26650	26650	26650	0
44	20240503	201200	1177116950	26650	26650	26650	26650	0
45	20240503	201100	1177116950	26650	26650	26650	26650	0
46	20240503	201000	1177116950	26650	26650	26650	26650	0
47	20240503	200900	1177116950	26650	26650	26650	26650	0
48	20240503	200800	1177116950	26650	26650	26650	26650	0
49	20240503	200700	1177116950	26650	26650	26650	26650	0
50	20240503	200600	1177116950	26650	26650	26650	26650	0
51	20240503	200500	1177116950	26650	26650	26650	26650	0
52	20240503	200400	1177116950	26650	26650	26650	26650	0
53	20240503	200300	1177116950	26650	26650	26650	26650	0
54	20240503	200200	1177116950	26650	26650	26650	26650	0
55	20240503	200100	1177116950	26650	26650	26650	26650	0
56	20240503	200000	1177116950	26650	26650	26650	26650	0
57	20240503	195900	1177116950	26650	26650	26650	26650	0
58	20240503	195800	1177116950	26650	26650	26650	26650	0
59	20240503	195700	1177116950	26650	26650	26650	26650	0
60	20240503	195600	1177116950	26650	26650	26650	26650	0
61	20240503	195500	1177116950	26650	26650	26650	26650	0
62	20240503	195400	1177116950	26650	26650	26650	26650	390
63	20240503	195300	1177116950	26650	26650	26650	26650	0
64	20240503	195200	1177116950	26650	26650	26650	26650	0
65	20240503	195100	1177116950	26650	26650	26650	26650	0
66	20240503	195000	1177116950	26650	26650	26650	26650	0
67	20240503	194900	1177116950	26650	26650	26650	26650	0
68	20240503	194800	1177116950	26650	26650	26650	26650	0
69	20240503	194700	1177116950	26650	26650	26650	26650	0
70	20240503	194600	1177116950	26650	26650	26650	26650	0
71	20240503	194500	1177116950	26650	26650	26650	26650	0
72	20240503	194400	1177116950	26650	26650	26650	26650	0
73	20240503	194300	1177116950	26650	26650	26650	26650	0
74	20240503	194200	1177116950	26650	26650	26650	26650	0
75	20240503	194100	1177116950	26650	26650	26650	26650	0
76	20240503	194000	1177116950	26650	26650	26650	26650	0
77	20240503	193900	1177116950	26650	26650	26650	26650	0
78	20240503	193800	1177116950	26650	26650	26650	26650	0
79	20240503	193700	1177116950	26650	26650	26650	26650	0
80	20240503	193600	1177116950	26650	26650	26650	26650	0
81	20240503	193500	1177116950	26650	26650	26650	26650	0
82	20240503	193400	1177116950	26650	26650	26650	26650	0
83	20240503	193300	1177116950	26650	26650	26650	26650	0
84	20240503	193200	1177116950	26650	26650	26650	26650	0
85	20240503	193100	1177116950	26650	26650	26650	26650	0
86	20240503	193000	1177116950	26650	26650	26650	26650	0
87	20240503	192900	1177116950	26650	26650	26650	26650	0
88	20240503	192800	1177116950	26650	26650	26650	26650	0
89	20240503	192700	1177116950	26650	26650	26650	26650	0
90	20240503	192600	1177116950	26650	26650	26650	26650	0
91	20240503	192500	1177116950	26650	26650	26650	26650	0
92	20240503	192400	1177116950	26650	26650	26650	26650	390
93	20240503	192300	1177116950	26650	26650	26650	26650	0
94	20240503	192200	1177116950	26650	26650	26650	26650	0
95	20240503	192100	1177116950	26650	26650	26650	26650	0
96	20240503	192000	1177116950	26650	26650	26650	26650	0
97	20240503	191900	1177116950	26650	26650	26650	26650	0
98	20240503	191800	1177116950	26650	26650	26650	26650	0
99	20240503	191700	1177116950	26650	26650	26650	26650	0
100	20240503	191600	1177116950	26650	26650	26650	26650	0
101	20240503	191500	1177116950	26650	26650	26650	26650	0
102	20240503	191400	1177116950	26650	26650	26650	26650	0
103	20240503	191300	1177116950	26650	26650	26650	26650	0
104	20240503	191200	1177116950	26650	26650	26650	26650	0
105	20240503	191100	1177116950	26650	26650	26650	26650	0
106	20240503	191000	1177116950	26650	26650	26650	26650	0
107	20240503	190900	1177116950	26650	26650	26650	26650	0
108	20240503	190800	1177116950	26650	26650	26650	26650	0
109	20240503	190700	1177116950	26650	26650	26650	26650	0
110	20240503	190600	1177116950	26650	26650	26650	26650	0
111	20240503	190500	1177116950	26650	26650	26650	26650	0
112	20240503	190400	1177116950	26650	26650	26650	26650	0
113	20240503	190300	1177116950	26650	26650	26650	26650	0
114	20240503	190200	1177116950	26650	26650	26650	26650	0
115	20240503	190100	1177116950	26650	26650	26650	26650	0
116	20240503	190000	1177116950	26650	26650	26650	26650	0
117	20240503	185900	1177116950	26650	26650	26650	26650	0
118	20240503	185800	1177116950	26650	26650	26650	26650	0
119	20240503	185700	1177116950	26650	26650	26650	26650	0
120	20240503	185600	1177116950	26650	26650	26650	26650	0
121	20240503	185500	1177116950	26650	26650	26650	26650	0
122	20240503	185400	1177116950	26650	26650	26650	26650	390
123	20240503	185300	1177116950	26650	26650	26650	26650	0
124	20240503	185200	1177116950	26650	26650	26650	26650	0
125	20240503	185100	1177116950	26650	26650	26650	26650	0
126	20240503	185000	1177116950	26650	26650	26650	26650	0
127	20240503	184900	1177116950	26650	26650	26650	26650	0
128	20240503	184800	1177116950	26650	26650	26650	26650	0
129	20240503	184700	1177116950	26650	26650	26650	26650	0
130	20240503	184600	1177116950	26650	26650	26650	26650	0
131	20240503	184500	1177116950	26650	26650	26650	26650	0
132	20240503	184400	1177116950	26650	26650	26650	26650	0
133	20240503	184300	1177116950	26650	26650	26650	26650	0
134	20240503	184200	1177116950	26650	26650	26650	26650	0
135	20240503	184100	1177116950	26650	26650	26650	26650	0
136	20240503	184000	1177116950	26650	26650	26650	26650	0
137	20240503	183900	1177116950	26650	26650	26650	26650	0
138	20240503	183800	1177116950	26650	26650	26650	26650	0
139	20240503	183700	1177116950	26650	26650	26650	26650	0
140	20240503	183600	1177116950	26650	26650	26650	26650	0
141	20240503	183500	1177116950	26650	26650	26650	26650	0
142	20240503	183400	1177116950	26650	26650	26650	26650	0
143	20240503	183300	1177116950	26650	26650	26650	26650	0
144	20240503	183200	1177116950	26650	26650	26650	26650	0
145	20240503	183100	1177116950	26650	26650	26650	26650	0
146	20240503	183000	1177116950	26650	26650	26650	26650	0
147	20240503	182900	1177116950	26650	26650	26650	26650	0
148	20240503	182800	1177116950	26650	26650	26650	26650	0
149	20240503	182700	1177116950	26650	26650	26650	26650	0
150	20240503	182600	1177116950	26650	26650	26650	26650	0
151	20240503	182500	1177116950	26650	26650	26650	26650	0
152	20240503	182400	1177116950	26650	26650	26650	26650	390
153	20240503	182300	1177116950	26650	26650	26650	26650	0
154	20240503	182200	1177116950	26650	26650	26650	26650	0
155	20240503	182100	1177116950	26650	26650	26650	26650	0
156	20240503	182000	1177116950	26650	26650	26650	26650	0
157	20240503	181900	1177116950	26650	26650	26650	26650	0
158	20240503	181800	1177116950	26650	26650	26650	26650	0
159	20240503	181700	1177116950	26650	26650	26650	26650	0
160	20240503	181600	1177116950	26650	26650	26650	26650	0
161	20240503	181500	1177116950	26650	26650	26650	26650	0
162	20240503	181400	1177116950	26650	26650	26650	26650	0
163	20240503	181300	1177116950	26650	26650	26650	26650	0
164	20240503	181200	1177116950	26650	26650	26650	26650	0
165	20240503	181100	1177116950	26650	26650	26650	26650	0
166	20240503	181000	1177116950	26650	26650	26650	26650	0
167	20240503	180900	1177116950	26650	26650	26650	26650	0
168	20240503	180800	1177116950	26650	26650	26650	26650	0
169	20240503	180700	1177116950	26650	26650	26650	26650	0
170	20240503	180600	1177116950	26650	26650	26650	26650	0
171	20240503	180500	1177116950	26650	26650	26650	26650	0
172	20240503	180400	1177116950	26650	26650	26650	26650	0
173	20240503	180300	1177116950	26650	26650	26650	26650	0
174	20240503	180200	1177116950	26650	26650	26650	26650	0
175	20240503	180100	1177116950	26650	26650	26650	26650	0
176	20240503	180000	1177116950	26650	26650	26650	26650	0
177	20240503	175900	1177116950	26650	26650	26650	26650	0
178	20240503	175800	1177116950	26650	26650	26650	26650	0
179	20240503	175700	1177116950	26650	26650	26650	26650	0
180	20240503	175600	1177116950	26650	26650	26650	26650	0
181	20240503	175500	1177116950	26650	26650	26650	26650	0
182	20240503	175400	1177116950	26650	26650	26650	26650	390
183	20240503	175300	1177116950	26650	26650	26650	26650	0
184	20240503	175200	1177116950	26650	26650	26650	26650	0
185	20240503	175100	1177116950	26650	26650	26650	26650	0
186	20240503	175000	1177116950	26650	26650	26650	26650	0
187	20240503	174900	1177116950	26650	26650	26650	26650	0
188	20240503	174800	1177116950	26650	26650	26650	26650	0
189	20240503	174700	1177116950	26650	26650	26650	26650	0
190	20240503	174600	1177116950	26650	26650	26650	26650	0
191	20240503	174500	1177116950	26650	26650	26650	26650	0
192	20240503	174400	1177116950	26650	26650	26650	26650	0
193	20240503	174300	1177116950	26650	26650	26650	26650	0
194	20240503	174200	1177116950	26650	26650	26650	26650	0
195	20240503	174100	1177116950	26650	26650	26650	26650	0
196	20240503	174000	1177116950	26650	26650	26650	26650	0
197	20240503	173900	1177116950	26650	26650	26650	26650	0
198	20240503	173800	1177116950	26650	26650	26650	26650	0
199	20240503	173700	1177116950	26650	26650	26650	26650	0
200	20240503	173600	1177116950	26650	26650	26650	26650	0
201	20240503	173500	1177116950	26650	26650	26650	26650	0
202	20240503	173400	1177116950	26650	26650	26650	26650	0
203	20240503	173300	1177116950	26650	26650	26650	26650	0
204	20240503	173200	1177116950	26650	26650	26650	26650	0
205	20240503	173100	1177116950	26650	26650	26650	26650	0
206	20240503	173000	1177116950	26650	26650	26650	26650	0
207	20240503	172900	1177116950	26650	26650	26650	26650	0
208	20240503	172800	1177116950	26650	26650	26650	26650	0
209	20240503	172700	1177116950	26650	26650	26650	26650	0
210	20240503	172600	1177116950	26650	26650	26650	26650	0
211	20240503	172500	1177116950	26650	26650	26650	26650	0
212	20240503	172400	1177116950	26650	26650	26650	26650	390
213	20240503	172300	1177116950	26650	26650	26650	26650	0
214	20240503	172200	1177116950	26650	26650	26650	26650	0
215	20240503	172100	1177116950	26650	26650	26650	26650	0
216	20240503	172000	1177116950	26650	26650	26650	26650	0
217	20240503	171900	1177116950	26650	26650	26650	26650	0
218	20240503	171800	1177116950	26650	26650	26650	26650	0
219	20240503	171700	1177116950	26650	26650	26650	26650	0
220	20240503	171600	1177116950	26650	26650	26650	26650	0
221	20240503	171500	1177116950	26650	26650	26650	26650	0
222	20240503	171400	1177116950	26650	26650	26650	26650	0
223	20240503	171300	1177116950	26650	26650	26650	26650	0
224	20240503	171200	1177116950	26650	26650	26650	26650	0
225	20240503	171100	1177116950	26650	26650	26650	26650	0
226	20240503	171000	1177116950	26650	26650	26650	26650	0
227	20240503	170900	1177116950	26650	26650	26650	26650	0
228	20240503	170800	1177116950	26650	26650	26650	26650	0
229	20240503	170700	1177116950	26650	26650	26650	26650	0
230	20240503	170600	1177116950	26650	26650	26650	26650	0
231	20240503	170500	1177116950	26650	26650	26650	26650	0
232	20240503	170400	1177116950	26650	26650	26650	26650	0
233	20240503	170300	1177116950	26650	26650	26650	26650	0
234	20240503	170200	1177116950	26650	26650	26650	26650	0
235	20240503	170100	1177116950	26650	26650	26650	26650	0
236	20240503	170000	1177116950	26650	26650	26650	26650	0
237	20240503	165900	1177116950	26650	26650	26650	26650	0
238	20240503	165800	1177116950	26650	26650	26650	26650	0
239	20240503	165700	1177116950	26650	26650	26650	26650	0
240	20240503	165600	1177116950	26650	26650	26650	26650	0
241	20240503	165500	1177116950	26650	26650	26650	26650	0
242	20240503	165400	1177116950	26650	26650	26650	26650	390
243	20240503	165300	1177116950	26650	26650	26650	26650	0
244	20240503	165200	1177116950	26650	26650	26650	26650	0
245	20240503	165100	1177116950	26650	26650	26650	26650	0
246	20240503	165000	1177116950	26650	26650	26650	26650	0
247	20240503	164900	1177116950	26650	26650	26650	26650	0
248	20240503	164800	1177116950	26650	26650	26650	26650	0
249	20240503	164700	1177116950	26650	26650	26650	26650	0
250	20240503	164600	1177116950	26650	26650	26650	26650	0
251	20240503	164500	1177116950	26650	26650	26650	26650	0
252	20240503	164400	1177116950	26650	26650	26650	26650	0
253	20240503	164300	1177116950	26650	26650	26650	26650	0
254	20240503	164200	1177116950	26650	26650	26650	26650	0
255	20240503	164100	1177116950	26650	26650	26650	26650	0
256	20240503	164000	1177116950	26650	26650	26650	26650	0
257	20240503	163900	1177116950	26650	26650	26650	26650	0
258	20240503	163800	1177116950	26650	26650	26650	26650	0
259	20240503	163700	1177116950	26650	26650	26650	26650	0
260	20240503	163600	1177116950	26650	26650	26650	26650	0
261	20240503	163500	1177116950	26650	26650	26650	26650	0
262	20240503	163400	1177116950	26650	26650	26650	26650	0
263	20240503	163300	1177116950	26650	26650	26650	26650	0
264	20240503	163200	1177116950	26650	26650	26650	26650	0
265	20240503	163100	1177116950	26650	26650	26650	26650	0
266	20240503	163000	1177116950	26650	26650	26650	26650	0
267	20240503	162900	1177116950	26650	26650	26650	26650	0
268	20240503	162800	1177116950	26650	26650	26650	26650	0
269	20240503	162700	1177116950	26650	26650	26650	26650	0
270	20240503	162600	1177116950	26650	26650	26650	26650	0
271	20240503	162500	1177116950	26650	26650	26650	26650	0
272	20240503	162400	1177116950	26650	26650	26650	26650	390
273	20240503	162300	1177116950	26650	26650	26650	26650	0
274	20240503	162200	1177116950	26650	26650	26650	26650	0
275	20240503	162100	1177116950	26650	26650	26650	26650	0
276	20240503	162000	1177116950	26650	26650	26650	26650	0
277	20240503	161900	1177116950	26650	26650	26650	26650	0
278	20240503	161800	1177116950	26650	26650	26650	26650	0
279	20240503	161700	1177116950	26650	26650	26650	26650	0
280	20240503	161600	1177116950	26650	26650	26650	26650	0
281	20240503	161500	1177116950	26650	26650	26650	26650	0
282	20240503	161400	1177116950	26650	26650	26650	26650	0
283	20240503	161300	1177116950	26650	26650	26650	26650	0
284	20240503	161200	1177116950	26650	26650	26650	26650	0
285	20240503	161100	1177116950	26650	26650	26650	26650	0
286	20240503	161000	1177116950	26650	26650	26650	26650	0
287	20240503	160900	1177116950	26650	26650	26650	26650	0
288	20240503	160800	1177116950	26650	26650	26650	26650	0
289	20240503	160700	1177116950	26650	26650	26650	26650	0
290	20240503	160600	1177116950	26650	26650	26650	26650	0
291	20240503	160500	1177116950	26650	26650	26650	26650	0
292	20240503	160400	1177116950	26650	26650	26650	26650	0
293	20240503	160300	1177116950	26650	26650	26650	26650	0
294	20240503	160200	1177116950	26650	26650	26650	26650	0
295	20240503	160100	1177116950	26650	26650	26650	26650	0
296	20240503	160000	1177116950	26650	26650	26650	26650	0
297	20240503	155900	1177116950	26650	26650	26650	26650	0
298	20240503	155800	1177116950	26650	26650	26650	26650	0
299	20240503	155700	1177116950	26650	26650	26650	26650	0
300	20240503	155600	1177116950	26650	26650	26650	26650	0
301	20240503	155500	1177116950	26650	26650	26650	26650	0
302	20240503	155400	1177116950	26650	26650	26650	26650	390
303	20240503	155300	1177116950	26650	26650	26650	26650	0
304	20240503	155200	1177116950	26650	26650	26650	26650	0
305	20240503	155100	1177116950	26650	26650	26650	26650	0
306	20240503	155000	1177116950	26650	26650	26650	26650	0
307	20240503	154900	1177116950	26650	26650	26650	26650	0
308	20240503	154800	1177116950	26650	26650	26650	26650	0
309	20240503	154700	1177116950	26650	26650	26650	26650	0
310	20240503	154600	1177116950	26650	26650	26650	26650	0
311	20240503	154500	1177116950	26650	26650	26650	26650	0
312	20240503	154400	1177116950	26650	26650	26650	26650	0
313	20240503	154300	1177116950	26650	26650	26650	26650	0
314	20240503	154200	1177116950	26650	26650	26650	26650	0
315	20240503	154100	1177116950	26650	26650	26650	26650	0
316	20240503	154000	1177116950	26650	26650	26650	26650	0
317	20240503	153900	1177116950	26650	26650	26650	26650	0
318	20240503	153800	1177116950	26650	26650	26650	26650	0
319	20240503	153700	1177116950	26650	26650	26650	26650	0
320	20240503	153600	1177116950	26650	26650	26650	26650	0
321	20240503	153500	1177116950	26650	26650	26650	26650	0
322	20240503	153400	1177116950	26650	26650	26650	26650	0
323	20240503	153300	1177116950	26650	26650	26650	26650	0
324	20240503	153200	1177116950	26650	26650	26650	26650	0
325	20240503	153100	1177116950	26650	26650	26650	26650	0
326	20240503	153000	1177116950	26650	26650	26650	26650	390
327	20240503	152900	1166723450	26800	26800	26800	26800	0
328	20240503	152800	1166723450	26800	26800	26800	26800	0
329	20240503	152700	1166723450	26800	26800	26800	26800	0
330	20240503	152600	1166723450	26800	26800	26800	26800	0
331	20240503	152500	1166723450	26800	26800	26800	26800	0
332	20240503	152400	1166723450	26800	26800	26800	26800	0
333	20240503	152300	1166723450	26800	26800	26800	26800	0
334	20240503	152200	1166723450	26800	26800	26800	26800	0
335	20240503	152100	1166723450	26800	26800	26800	26800	0
336	20240503	152000	1166723450	26800	26800	26800	26800	0
337	20240503	151900	1166723450	26800	26650	26850	26650	1292
338	20240503	151800	1132052700	26650	26800	26800	26650	233
339	20240503	151700	1125841600	26800	26700	26800	26650	82
340	20240503	151600	1123651250	26800	26800	26800	26650	47
341	20240503	151500	1122391950	26800	26700	26800	26700	13
342	20240503	151400	1122043850	26700	26700	26700	26700	26
343	20240503	151300	1121349650	26700	26650	26750	26650	101
344	20240503	151200	1118652100	26750	26750	26750	26750	0
345	20240503	151100	1118652100	26750	26750	26750	26750	18
346	20240503	151000	1118170600	26750	26700	26750	26700	533
347	20240503	150900	1103916200	26750	26750	26750	26750	10
348	20240503	150800	1103648700	26750	26750	26750	26700	516
349	20240503	150700	1089845750	26800	26800	26800	26800	34
350	20240503	150600	1088934550	26700	26700	26700	26700	1
351	20240503	150500	1088907850	26750	26800	26800	26750	32
352	20240503	150400	1088051200	26750	26750	26800	26750	67
353	20240503	150300	1086258300	26800	26800	26800	26800	11
354	20240503	150200	1085963500	26750	26750	26750	26750	22
355	20240503	150100	1085375000	26750	26700	26800	26700	120
356	20240503	150000	1082169550	26700	26700	26700	26650	138
357	20240503	145900	1078485250	26750	26750	26750	26750	92
358	20240503	145800	1076024250	26750	26750	26800	26700	31
359	20240503	145700	1075194950	26750	26750	26750	26750	84
360	20240503	145600	1072947950	26750	26850	26850	26750	59
361	20240503	145500	1071366750	26800	26800	26800	26800	18
362	20240503	145400	1070884350	26800	26750	26800	26750	103
363	20240503	145300	1068126450	26750	26750	26750	26750	41
364	20240503	145200	1067029700	26750	26800	26850	26750	186
365	20240503	145100	1062043000	26850	26850	26850	26850	4
366	20240503	145000	1061935600	26800	26800	26800	26800	87
367	20240503	144900	1059604000	26800	26850	26850	26800	167
368	20240503	144800	1055127450	26850	26850	26850	26700	79
369	20240503	144700	1053007200	26700	26800	26850	26700	171
370	20240503	144600	1048438400	26800	26800	26800	26800	103
371	20240503	144500	1045678000	26800	26850	26850	26800	23
372	20240503	144400	1045060900	26850	26800	26850	26800	394
373	20240503	144300	1034485900	26800	26800	26800	26800	21
374	20240503	144200	1033923100	26800	26850	26850	26800	85
375	20240503	144100	1031644900	26850	26850	26850	26850	314
376	20240503	144000	1023214000	26850	26850	26850	26850	53
377	20240503	143900	1021790950	26800	26800	26800	26800	20
378	20240503	143800	1021254950	26800	26800	26800	26800	537
379	20240503	143700	1006863350	26800	26750	26800	26700	138
380	20240503	143600	1003174200	26700	26750	26750	26700	167
381	20240503	143500	998711600	26750	26650	26750	26650	203
382	20240503	143400	993291700	26650	26650	26700	26650	56
383	20240503	143300	991797650	26650	26700	26750	26650	427
384	20240503	143200	980397450	26650	26600	26650	26600	27
385	20240503	143100	979677950	26600	26550	26600	26550	144
386	20240503	143000	975848300	26550	26600	26600	26550	163
387	20240503	142900	971514250	26550	26550	26600	26550	25
388	20240503	142800	970850350	26500	26550	26600	26500	95
389	20240503	142700	968327750	26550	26550	26650	26550	223
390	20240503	142600	962396850	26550	26550	26600	26550	25
391	20240503	142500	961732950	26550	26500	26550	26500	145
392	20240503	142400	957885050	26500	26500	26550	26500	48
393	20240503	142300	956612100	26500	26500	26600	26500	38
394	20240503	142200	955603900	26500	26550	26600	26500	348
395	20240503	142100	946366400	26500	26500	26550	26500	202
396	20240503	142000	941012450	26500	26550	26550	26500	28
397	20240503	141900	940269500	26550	26600	26600	26500	112
398	20240503	141800	937292600	26500	26450	26500	26450	137
399	20240503	141700	933663000	26450	26500	26550	26450	36
400	20240503	141600	932709400	26500	26500	26550	26450	463
401	20240503	141500	920436550	26550	26550	26550	26500	161
402	20240503	141400	916163500	26550	26600	26650	26550	156
403	20240503	141300	912015500	26600	26600	26650	26600	68
404	20240503	141200	910204700	26600	26600	26650	26600	50
405	20240503	141100	908874000	26600	26600	26650	26600	38
406	20240503	141000	907863050	26600	26600	26700	26600	45
407	20240503	140900	906664600	26600	26650	26650	26600	86
408	20240503	140800	904374500	26600	26600	26650	26600	42
409	20240503	140700	903257150	26600	26700	26700	26600	172
410	20240503	140600	898671750	26700	26650	26700	26650	132
411	20240503	140500	895148700	26650	26650	26750	26650	372
412	20240503	140400	885201850	26650	26700	26750	26650	528
413	20240503	140300	871097050	26700	26700	26700	26700	25
414	20240503	140200	870429550	26700	26700	26700	26700	157
415	20240503	140100	866237650	26700	26700	26700	26650	40
416	20240503	140000	865170150	26700	26700	26700	26700	33
417	20240503	135900	864289050	26700	26750	26750	26700	53
418	20240503	135800	862873450	26750	26750	26750	26700	97
419	20240503	135700	860281350	26750	26650	26750	26650	55
420	20240503	135600	858812850	26600	26650	26650	26600	181
421	20240503	135500	853994900	26650	26600	26650	26600	23
422	20240503	135400	853382000	26650	26650	26650	26650	135
423	20240503	135300	849784250	26650	26600	26650	26600	219
424	20240503	135200	843955950	26650	26650	26650	26650	43
425	20240503	135100	842810000	26650	26650	26650	26650	0
426	20240503	135000	842810000	26650	26600	26650	26600	108
427	20240503	134900	839932250	26600	26650	26650	26600	132
428	20240503	134800	836418900	26650	26650	26650	26650	48
429	20240503	134700	835139700	26650	26600	26650	26600	45
430	20240503	134600	833941600	26550	26600	26600	26550	178
431	20240503	134500	829215050	26600	26600	26600	26600	46
432	20240503	134400	827991450	26600	26600	26650	26600	82
433	20240503	134300	825809150	26550	26600	26600	26550	149
434	20240503	134200	821850750	26550	26600	26650	26550	146
435	20240503	134100	817971450	26600	26650	26650	26600	113
436	20240503	134000	814964150	26650	26650	26650	26650	38
437	20240503	133900	813951450	26650	26700	26700	26600	128
438	20240503	133800	810540250	26700	26700	26700	26700	67
439	20240503	133700	808751350	26700	26700	26700	26700	0
440	20240503	133600	808751350	26700	26700	26700	26650	132
441	20240503	133500	805230050	26700	26750	26750	26700	129
442	20240503	133400	801783100	26750	26800	26800	26750	64
443	20240503	133300	800071000	26800	26700	26800	26700	181
444	20240503	133200	795230850	26700	26700	26700	26700	112
445	20240503	133100	792240450	26700	26700	26700	26700	36
446	20240503	133000	791279250	26650	26650	26700	26650	111
447	20240503	132900	788319950	26650	26600	26650	26600	114
448	20240503	132800	785285050	26600	26600	26650	26600	76
449	20240503	132700	783262750	26650	26650	26650	26650	64
450	20240503	132600	781557150	26600	26600	26600	26600	0
451	20240503	132500	781557150	26600	26600	26600	26600	163
452	20240503	132400	777221350	26650	26650	26650	26650	42
453	20240503	132300	776102050	26600	26600	26600	26600	0
454	20240503	132200	776102050	26600	26600	26600	26600	72
455	20240503	132100	774186850	26600	26550	26600	26550	71
456	20240503	132000	772298700	26550	26550	26550	26550	28
457	20240503	131900	771555300	26550	26550	26550	26550	10
458	20240503	131800	771289800	26550	26550	26550	26550	95
459	20240503	131700	768767550	26600	26600	26600	26600	29
460	20240503	131600	767996150	26600	26550	26600	26550	55
461	20240503	131500	766535400	26550	26550	26550	26550	1
462	20240503	131400	766508850	26550	26600	26600	26550	176
463	20240503	131300	761833650	26600	26600	26600	26600	34
464	20240503	131200	760929250	26600	26550	26600	26550	73
465	20240503	131100	758987700	26550	26550	26550	26550	163
466	20240503	131000	754660050	26600	26550	26600	26550	515
467	20240503	130900	740982700	26500	26500	26500	26500	0
468	20240503	130800	740982700	26500	26500	26500	26500	226
469	20240503	130700	734993700	26500	26500	26500	26450	140
470	20240503	130600	731289200	26500	26500	26500	26500	22
471	20240503	130500	730706200	26450	26500	26500	26450	11
472	20240503	130400	730414750	26450	26450	26450	26450	186
473	20240503	130300	725495050	26500	26500	26500	26450	13
474	20240503	130200	725150600	26500	26450	26500	26450	12
475	20240503	130100	724832700	26500	26500	26500	26500	29
476	20240503	130000	724064200	26500	26500	26500	26400	265
477	20240503	125900	717054700	26450	26450	26450	26450	140
478	20240503	125800	713351700	26400	26350	26400	26200	1257
479	20240503	125700	680354950	26300	26300	26300	26300	160
480	20240503	125600	676146950	26300	26400	26400	26200	998
481	20240503	125500	649973300	26250	26350	26350	26250	1259
482	20240503	125400	616872900	26400	26400	26400	26400	65
483	20240503	125300	615156900	26400	26400	26400	26400	36
484	20240503	125200	614206500	26400	26400	26400	26400	113
485	20240503	125100	611223300	26400	26400	26400	26400	15
486	20240503	125000	610827300	26400	26400	26400	26400	33
487	20240503	124900	609956100	26400	26450	26450	26400	24
488	20240503	124800	609321950	26450	26450	26450	26450	28
489	20240503	124700	608581350	26450	26450	26500	26400	84
490	20240503	124600	606363100	26350	26400	26400	26350	682
491	20240503	124500	588391450	26450	26450	26450	26450	33
492	20240503	124400	587518600	26400	26400	26400	26400	4
493	20240503	124300	587413000	26450	26450	26450	26450	0
494	20240503	124200	587413000	26450	26500	26500	26450	37
495	20240503	124100	586433400	26450	26400	26450	26400	183
496	20240503	124000	581602000	26400	26400	26400	26400	6
497	20240503	123900	581443600	26400	26450	26450	26400	35
498	20240503	123800	580518650	26450	26450	26450	26450	12
499	20240503	123700	580201250	26450	26450	26450	26450	7
500	20240503	123600	580016100	26450	26450	26450	26450	10
501	20240503	123500	579751600	26500	26450	26500	26450	7
502	20240503	123400	579566200	26450	26400	26450	26400	56
503	20240503	123300	578087250	26400	26400	26400	26400	19
504	20240503	123200	577585650	26400	26400	26400	26400	74
505	20240503	123100	575632050	26450	26450	26450	26450	18
506	20240503	123000	575155950	26450	26450	26450	26450	29
507	20240503	122900	574388900	26400	26400	26400	26400	0
508	20240503	122800	574388900	26400	26450	26450	26400	160
509	20240503	122700	570163950	26450	26450	26450	26450	20
510	20240503	122600	569634950	26450	26450	26450	26450	11
511	20240503	122500	569344000	26500	26450	26500	26450	28
512	20240503	122400	568602900	26450	26450	26450	26450	167
513	20240503	122300	564185750	26450	26450	26450	26450	11
514	20240503	122200	563894800	26450	26450	26450	26450	28
515	20240503	122100	563154200	26450	26500	26500	26450	133
516	20240503	122000	559635550	26500	26500	26500	26500	11
517	20240503	121900	559344050	26500	26500	26500	26500	36
518	20240503	121800	558390050	26550	26550	26550	26550	0
519	20240503	121700	558390050	26550	26550	26550	26550	1
520	20240503	121600	558363500	26500	26450	26500	26450	69
521	20240503	121500	556537950	26400	26400	26400	26400	2
522	20240503	121400	556485150	26350	26500	26500	26350	173
523	20240503	121300	551923600	26500	26450	26500	26450	70
524	20240503	121200	550071600	26450	26400	26450	26400	12
525	20240503	121100	549754250	26350	26400	26400	26350	192
526	20240503	121000	544694600	26500	26450	26500	26450	44
527	20240503	120900	543530300	26450	26450	26450	26450	40
528	20240503	120800	542472300	26450	26450	26450	26450	19
529	20240503	120700	541969750	26400	26350	26400	26350	136
530	20240503	120600	538386000	26400	26400	26400	26400	126
531	20240503	120500	535059600	26400	26400	26400	26400	38
532	20240503	120400	534056400	26400	26400	26400	26400	10
533	20240503	120300	533792400	26400	26400	26400	26400	25
534	20240503	120200	533132400	26400	26400	26400	26400	93
535	20240503	120100	530677200	26400	26400	26400	26400	11
536	20240503	120000	530386800	26350	26450	26450	26350	66
537	20240503	115900	528644750	26450	26450	26450	26450	26
538	20240503	115800	527957050	26450	26450	26450	26450	11
539	20240503	115700	527666100	26400	26450	26450	26400	157
540	20240503	115600	523519350	26350	26350	26350	26350	0
541	20240503	115500	523519350	26350	26450	26450	26350	150
542	20240503	115400	519566350	26400	26400	26400	26400	147
543	20240503	115300	515685550	26400	26450	26450	26400	52
544	20240503	115200	514311000	26450	26450	26450	26450	0
545	20240503	115100	514311000	26450	26450	26450	26450	0
546	20240503	115000	514311000	26450	26350	26450	26350	181
547	20240503	114900	509540500	26400	26400	26400	26400	0
548	20240503	114800	509540500	26400	26400	26400	26300	198
549	20240503	114700	504330150	26400	26400	26400	26400	36
550	20240503	114600	503379750	26400	26400	26400	26400	28
551	20240503	114500	502640550	26450	26450	26450	26450	12
552	20240503	114400	502323150	26500	26500	26500	26500	89
553	20240503	114300	499964650	26500	26500	26500	26500	11
554	20240503	114200	499673150	26600	26400	26650	26400	400
555	20240503	114100	489053400	26400	26400	26400	26400	84
556	20240503	114000	486835800	26500	26500	26500	26500	26
557	20240503	113900	486146800	26450	26450	26450	26450	47
558	20240503	113800	484903650	26400	26400	26400	26400	0
559	20240503	113700	484903650	26400	26450	26450	26400	99
560	20240503	113600	482289600	26500	26450	26500	26450	154
561	20240503	113500	478214600	26500	26500	26500	26500	0
562	20240503	113400	478214600	26500	26500	26500	26500	26
563	20240503	113300	477525600	26500	26500	26500	26500	9
564	20240503	113200	477287100	26500	26500	26500	26500	105
565	20240503	113100	474504600	26550	26550	26550	26550	25
566	20240503	113000	473840850	26550	26550	26550	26550	9
567	20240503	112900	473601900	26550	26550	26550	26550	11
568	20240503	112800	473309850	26600	26550	26600	26550	48
569	20240503	112700	472034750	26500	26500	26500	26500	0
570	20240503	112600	472034750	26500	26500	26500	26500	0
571	20240503	112500	472034750	26500	26550	26550	26500	232
572	20240503	112400	465884000	26550	26550	26550	26550	20
573	20240503	112300	465353000	26550	26550	26550	26550	0
574	20240503	112200	465353000	26550	26550	26600	26550	33
575	20240503	112100	464475700	26600	26500	26600	26500	76
576	20240503	112000	462460600	26500	26500	26500	26500	14
577	20240503	111900	462089600	26500	26500	26500	26500	302
578	20240503	111800	454086600	26500	26550	26550	26500	167
579	20240503	111700	449660550	26550	26550	26550	26550	0
580	20240503	111600	449660550	26550	26550	26550	26550	60
581	20240503	111500	448067550	26550	26550	26550	26550	44
582	20240503	111400	446899350	26600	26600	26600	26600	22
583	20240503	111300	446314150	26500	26500	26600	26500	19
584	20240503	111200	445810150	26600	26550	26600	26550	15
585	20240503	111100	445411200	26600	26650	26650	26600	45
586	20240503	111000	444213650	26600	26600	26600	26600	0
587	20240503	110900	444213650	26600	26600	26600	26600	55
588	20240503	110800	442750650	26600	26500	26600	26500	179
589	20240503	110700	438004150	26550	26550	26550	26550	11
590	20240503	110600	437712100	26500	26500	26500	26500	7
591	20240503	110500	437526600	26500	26600	26600	26500	128
592	20240503	110400	434122350	26600	26650	26650	26600	22
593	20240503	110300	433536200	26650	26650	26650	26650	14
594	20240503	110200	433163100	26650	26650	26650	26650	172
595	20240503	110100	428579300	26650	26650	26650	26650	94
596	20240503	110000	426074200	26750	26800	26800	26750	26
597	20240503	105900	425377450	26750	26750	26750	26750	135
598	20240503	105800	421766200	26750	26750	26750	26750	0
599	20240503	105700	421766200	26750	26800	26800	26750	117
600	20240503	105600	418636150	26800	26800	26800	26800	54
601	20240503	105500	417188950	26750	26750	26750	26750	231
602	20240503	105400	411009700	26800	26750	26800	26750	563
603	20240503	105300	395927600	26750	26750	26800	26750	201
604	20240503	105200	390543250	26750	26700	26750	26700	504
605	20240503	105100	377072600	26700	26700	26700	26700	9
606	20240503	105000	376832300	26700	26750	26750	26700	170
607	20240503	104900	372290200	26700	26700	26700	26700	24
608	20240503	104800	371649400	26700	26700	26700	26700	75
609	20240503	104700	369646900	26700	26700	26700	26700	0
610	20240503	104600	369646900	26700	26650	26750	26650	263
611	20240503	104500	362628300	26650	26700	26700	26650	33
612	20240503	104400	361748400	26650	26700	26700	26650	30
613	20240503	104300	360948200	26700	26700	26700	26700	108
614	20240503	104200	358064600	26750	26650	26750	26650	300
615	20240503	104100	350055800	26650	26600	26650	26600	331
616	20240503	104000	341235650	26600	26650	26650	26600	133
617	20240503	103900	337691650	26650	26600	26650	26550	245
618	20240503	103800	331176050	26600	26600	26600	26600	11
619	20240503	103700	330883450	26600	26600	26600	26600	35
620	20240503	103600	329952450	26600	26600	26600	26600	182
621	20240503	103500	325111250	26600	26600	26600	26600	15
622	20240503	103400	324712250	26550	26550	26550	26550	93
623	20240503	103300	322243100	26550	26550	26550	26550	122
624	20240503	103200	319004000	26550	26550	26550	26550	42
625	20240503	103100	317888900	26600	26600	26600	26550	80
626	20240503	103000	315763250	26600	26550	26600	26550	111
627	20240503	102900	312811200	26500	26500	26500	26500	148
628	20240503	102800	308889200	26550	26550	26550	26550	0
629	20240503	102700	308889200	26550	26500	26550	26500	1049
630	20240503	102600	281043200	26450	26450	26450	26450	8
631	20240503	102500	280831600	26500	26550	26550	26500	53
632	20240503	102400	279426650	26500	26500	26500	26500	55
633	20240503	102300	277969150	26500	26400	26500	26350	49
634	20240503	102200	276676000	26450	26450	26450	26450	166
635	20240503	102100	272285300	26450	26450	26450	26450	0
636	20240503	102000	272285300	26450	26450	26450	26450	32
637	20240503	101900	271438900	26450	26450	26450	26400	34
638	20240503	101800	270539700	26450	26450	26450	26450	32
639	20240503	101700	269693300	26450	26500	26500	26450	128
640	20240503	101600	266302300	26500	26500	26500	26500	34
641	20240503	101500	265401300	26500	26500	26500	26500	20
642	20240503	101400	264871300	26550	26500	26550	26500	149
643	20240503	101300	260922450	26550	26450	26550	26450	110
644	20240503	101200	258009750	26450	26450	26450	26450	35
645	20240503	101100	257084000	26600	26450	26600	26400	460
646	20240503	101000	244888650	26450	26450	26450	26450	0
647	20240503	100900	244888650	26450	26450	26450	26450	15
648	20240503	100800	244491900	26500	26450	26500	26450	224
649	20240503	100700	238566250	26450	26450	26450	26450	14
650	20240503	100600	238195950	26500	26150	26500	26150	353
651	20240503	100500	228879100	26300	26150	26300	26150	101
652	20240503	100400	226229150	26150	26150	26150	26150	183
653	20240503	100300	221443700	26150	26150	26150	26150	1
654	20240503	100200	221417550	26200	26100	26200	26100	402
655	20240503	100100	210920500	26100	26000	26100	26000	295
656	20240503	100000	203235500	26050	26000	26050	26000	69
657	20240503	095900	201438150	26000	26000	26000	26000	107
658	20240503	095800	198656150	25950	25900	25950	25900	52
659	20240503	095700	197309100	25900	25950	25950	25900	331
660	20240503	095600	188730700	26000	26000	26000	26000	1
661	20240503	095500	188704700	26000	25950	26000	25950	102
662	20240503	095400	186055200	26000	26000	26000	26000	0
663	20240503	095300	186055200	26000	26000	26000	26000	0
664	20240503	095200	186055200	26000	26000	26000	26000	48
665	20240503	095100	184807200	26000	25950	26000	25950	21
666	20240503	095000	184262200	26000	26000	26000	26000	115
667	20240503	094900	181272200	26200	26200	26200	26200	0
668	20240503	094800	181272200	26200	26100	26200	26050	173
669	20240503	094700	176762800	26050	26150	26150	25900	700
670	20240503	094600	158583250	26200	26150	26200	26150	72
671	20240503	094500	156697000	26100	26100	26100	26100	0
672	20240503	094400	156697000	26100	26100	26150	26100	46
673	20240503	094300	155496300	26150	26100	26150	26050	122
674	20240503	094200	152312050	26150	26000	26150	26000	503
675	20240503	094100	139159050	26100	26000	26100	26000	300
676	20240503	094000	131337200	25950	25950	25950	25950	166
677	20240503	093900	127029500	26000	26000	26000	26000	7
678	20240503	093800	126847500	26000	26000	26000	25950	251
679	20240503	093700	120326500	25950	25950	25950	25950	72
680	20240503	093600	118458100	25950	25950	25950	25900	323
681	20240503	093500	110089850	26000	26050	26050	26000	2
682	20240503	093400	110037800	25950	26050	26050	25950	60
683	20240503	093300	108480400	26050	26000	26050	26000	248
684	20240503	093200	102032350	26050	26150	26150	26000	541
685	20240503	093100	87935950	26050	26100	26200	26050	120
686	20240503	093000	84803700	26100	26100	26100	26100	2
687	20240503	092900	84751500	26100	26100	26150	26100	134
688	20240503	092800	81254000	26250	26100	26250	26100	67
689	20240503	092700	79500400	26150	26150	26150	26150	33
690	20240503	092600	78637450	26150	26150	26150	26150	282
691	20240503	092500	71263150	26150	26200	26200	26150	2
692	20240503	092400	71210800	26200	26200	26200	26150	576
693	20240503	092300	56130400	26250	26250	26250	26250	4
694	20240503	092200	56025400	26250	26250	26250	26250	17
695	20240503	092100	55579150	26250	26250	26250	26250	8
696	20240503	092000	55369150	26250	26250	26250	26250	136
697	20240503	091900	51799150	26300	26350	26350	26300	189
698	20240503	091800	46827450	26350	26400	26400	26350	405
699	20240503	091700	36144850	26450	26450	26450	26450	0
700	20240503	091600	36144850	26450	26450	26450	26450	2
701	20240503	091500	36091950	26400	26400	26400	26400	100
702	20240503	091400	33451950	26450	26450	26450	26450	7
703	20240503	091300	33266800	26400	26400	26400	26400	0
704	20240503	091200	33266800	26400	26400	26400	26400	135
705	20240503	091100	29702800	26450	26350	26450	26350	40
706	20240503	091000	28645050	26450	26450	26450	26450	21
707	20240503	090900	28089600	26350	26400	26400	26350	51
708	20240503	090800	26743250	26350	26450	26450	26350	29
709	20240503	090700	25977200	26450	26300	26450	26300	47
710	20240503	090600	24734200	26300	26300	26300	26300	10
711	20240503	090500	24471200	26300	26400	26400	26300	46
712	20240503	090400	23256900	26400	26250	26400	26250	15
713	20240503	090300	22861950	26250	26300	26300	26250	150
714	20240503	090200	18923250	26300	26250	26300	26250	47
715	20240503	090100	17689450	26200	26500	26500	26200	200
716	20240503	090000	12415000	26200	26600	26600	26200	470