KissMeData/033240/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	191400	2985436950	27050	27050	27050	27050	1745
3	20240510	191300	2985436950	27050	27050	27050	27050	0
4	20240510	191200	2985436950	27050	27050	27050	27050	0
5	20240510	191100	2985436950	27050	27050	27050	27050	0
6	20240510	191000	2985436950	27050	27050	27050	27050	0
7	20240510	190900	2985436950	27050	27050	27050	27050	0
8	20240510	190800	2985436950	27050	27050	27050	27050	0
9	20240510	190700	2985436950	27050	27050	27050	27050	0
10	20240510	190600	2985436950	27050	27050	27050	27050	0
11	20240510	190500	2985436950	27050	27050	27050	27050	0
12	20240510	190400	2985436950	27050	27050	27050	27050	0
13	20240510	190300	2985436950	27050	27050	27050	27050	0
14	20240510	190200	2985436950	27050	27050	27050	27050	0
15	20240510	190100	2985436950	27050	27050	27050	27050	0
16	20240510	190000	2985436950	27050	27050	27050	27050	0
17	20240510	185900	2985436950	27050	27050	27050	27050	0
18	20240510	185800	2985436950	27050	27050	27050	27050	0
19	20240510	185700	2985436950	27050	27050	27050	27050	0
20	20240510	185600	2985436950	27050	27050	27050	27050	0
21	20240510	185500	2985436950	27050	27050	27050	27050	0
22	20240510	185400	2985436950	27050	27050	27050	27050	0
23	20240510	185300	2985436950	27050	27050	27050	27050	0
24	20240510	185200	2985436950	27050	27050	27050	27050	0
25	20240510	185100	2985436950	27050	27050	27050	27050	0
26	20240510	185000	2985436950	27050	27050	27050	27050	0
27	20240510	184900	2985436950	27050	27050	27050	27050	0
28	20240510	184800	2985436950	27050	27050	27050	27050	0
29	20240510	184700	2985436950	27050	27050	27050	27050	0
30	20240510	184600	2985436950	27050	27050	27050	27050	0
31	20240510	184500	2985436950	27050	27050	27050	27050	0
32	20240510	184400	2985436950	27050	27050	27050	27050	1745
33	20240510	184300	2985436950	27050	27050	27050	27050	0
34	20240510	184200	2985436950	27050	27050	27050	27050	0
35	20240510	184100	2985436950	27050	27050	27050	27050	0
36	20240510	184000	2985436950	27050	27050	27050	27050	0
37	20240510	183900	2985436950	27050	27050	27050	27050	0
38	20240510	183800	2985436950	27050	27050	27050	27050	0
39	20240510	183700	2985436950	27050	27050	27050	27050	0
40	20240510	183600	2985436950	27050	27050	27050	27050	0
41	20240510	183500	2985436950	27050	27050	27050	27050	0
42	20240510	183400	2985436950	27050	27050	27050	27050	0
43	20240510	183300	2985436950	27050	27050	27050	27050	0
44	20240510	183200	2985436950	27050	27050	27050	27050	0
45	20240510	183100	2985436950	27050	27050	27050	27050	0
46	20240510	183000	2985436950	27050	27050	27050	27050	0
47	20240510	182900	2985436950	27050	27050	27050	27050	0
48	20240510	182800	2985436950	27050	27050	27050	27050	0
49	20240510	182700	2985436950	27050	27050	27050	27050	0
50	20240510	182600	2985436950	27050	27050	27050	27050	0
51	20240510	182500	2985436950	27050	27050	27050	27050	0
52	20240510	182400	2985436950	27050	27050	27050	27050	0
53	20240510	182300	2985436950	27050	27050	27050	27050	0
54	20240510	182200	2985436950	27050	27050	27050	27050	0
55	20240510	182100	2985436950	27050	27050	27050	27050	0
56	20240510	182000	2985436950	27050	27050	27050	27050	0
57	20240510	181900	2985436950	27050	27050	27050	27050	0
58	20240510	181800	2985436950	27050	27050	27050	27050	0
59	20240510	181700	2985436950	27050	27050	27050	27050	0
60	20240510	181600	2985436950	27050	27050	27050	27050	0
61	20240510	181500	2985436950	27050	27050	27050	27050	0
62	20240510	181400	2985436950	27050	27050	27050	27050	1745
63	20240510	181300	2985436950	27050	27050	27050	27050	0
64	20240510	181200	2985436950	27050	27050	27050	27050	0
65	20240510	181100	2985436950	27050	27050	27050	27050	0
66	20240510	181000	2985436950	27050	27050	27050	27050	0
67	20240510	180900	2985436950	27050	27050	27050	27050	0
68	20240510	180800	2985436950	27050	27050	27050	27050	0
69	20240510	180700	2985436950	27050	27050	27050	27050	0
70	20240510	180600	2985436950	27050	27050	27050	27050	0
71	20240510	180500	2985436950	27050	27050	27050	27050	0
72	20240510	180400	2985436950	27050	27050	27050	27050	0
73	20240510	180300	2985436950	27050	27050	27050	27050	0
74	20240510	180200	2985436950	27050	27050	27050	27050	0
75	20240510	180100	2985436950	27050	27050	27050	27050	0
76	20240510	180000	2985436950	27050	27050	27050	27050	0
77	20240510	175900	2985436950	27050	27050	27050	27050	0
78	20240510	175800	2985436950	27050	27050	27050	27050	0
79	20240510	175700	2985436950	27050	27050	27050	27050	0
80	20240510	175600	2985436950	27050	27050	27050	27050	0
81	20240510	175500	2985436950	27050	27050	27050	27050	0
82	20240510	175400	2985436950	27050	27050	27050	27050	0
83	20240510	175300	2985436950	27050	27050	27050	27050	0
84	20240510	175200	2985436950	27050	27050	27050	27050	0
85	20240510	175100	2985436950	27050	27050	27050	27050	0
86	20240510	175000	2985436950	27050	27050	27050	27050	0
87	20240510	174900	2985436950	27050	27050	27050	27050	0
88	20240510	174800	2985436950	27050	27050	27050	27050	0
89	20240510	174700	2985436950	27050	27050	27050	27050	0
90	20240510	174600	2985436950	27050	27050	27050	27050	0
91	20240510	174500	2985436950	27050	27050	27050	27050	0
92	20240510	174400	2985436950	27050	27050	27050	27050	1745
93	20240510	174300	2985436950	27050	27050	27050	27050	0
94	20240510	174200	2985436950	27050	27050	27050	27050	0
95	20240510	174100	2985436950	27050	27050	27050	27050	0
96	20240510	174000	2985436950	27050	27050	27050	27050	0
97	20240510	173900	2985436950	27050	27050	27050	27050	0
98	20240510	173800	2985436950	27050	27050	27050	27050	0
99	20240510	173700	2985436950	27050	27050	27050	27050	0
100	20240510	173600	2985436950	27050	27050	27050	27050	0
101	20240510	173500	2985436950	27050	27050	27050	27050	0
102	20240510	173400	2985436950	27050	27050	27050	27050	0
103	20240510	173300	2985436950	27050	27050	27050	27050	0
104	20240510	173200	2985436950	27050	27050	27050	27050	0
105	20240510	173100	2985436950	27050	27050	27050	27050	0
106	20240510	173000	2985436950	27050	27050	27050	27050	0
107	20240510	172900	2985436950	27050	27050	27050	27050	0
108	20240510	172800	2985436950	27050	27050	27050	27050	0
109	20240510	172700	2985436950	27050	27050	27050	27050	0
110	20240510	172600	2985436950	27050	27050	27050	27050	0
111	20240510	172500	2985436950	27050	27050	27050	27050	0
112	20240510	172400	2985436950	27050	27050	27050	27050	0
113	20240510	172300	2985436950	27050	27050	27050	27050	0
114	20240510	172200	2985436950	27050	27050	27050	27050	0
115	20240510	172100	2985436950	27050	27050	27050	27050	0
116	20240510	172000	2985436950	27050	27050	27050	27050	0
117	20240510	171900	2985436950	27050	27050	27050	27050	0
118	20240510	171800	2985436950	27050	27050	27050	27050	0
119	20240510	171700	2985436950	27050	27050	27050	27050	0
120	20240510	171600	2985436950	27050	27050	27050	27050	0
121	20240510	171500	2985436950	27050	27050	27050	27050	0
122	20240510	171400	2985436950	27050	27050	27050	27050	1745
123	20240510	171300	2985436950	27050	27050	27050	27050	0
124	20240510	171200	2985436950	27050	27050	27050	27050	0
125	20240510	171100	2985436950	27050	27050	27050	27050	0
126	20240510	171000	2985436950	27050	27050	27050	27050	0
127	20240510	170900	2985436950	27050	27050	27050	27050	0
128	20240510	170800	2985436950	27050	27050	27050	27050	0
129	20240510	170700	2985436950	27050	27050	27050	27050	0
130	20240510	170600	2985436950	27050	27050	27050	27050	0
131	20240510	170500	2985436950	27050	27050	27050	27050	0
132	20240510	170400	2985436950	27050	27050	27050	27050	0
133	20240510	170300	2985436950	27050	27050	27050	27050	0
134	20240510	170200	2985436950	27050	27050	27050	27050	0
135	20240510	170100	2985436950	27050	27050	27050	27050	0
136	20240510	170000	2985436950	27050	27050	27050	27050	0
137	20240510	165900	2985436950	27050	27050	27050	27050	0
138	20240510	165800	2985436950	27050	27050	27050	27050	0
139	20240510	165700	2985436950	27050	27050	27050	27050	0
140	20240510	165600	2985436950	27050	27050	27050	27050	0
141	20240510	165500	2985436950	27050	27050	27050	27050	0
142	20240510	165400	2985436950	27050	27050	27050	27050	0
143	20240510	165300	2985436950	27050	27050	27050	27050	0
144	20240510	165200	2985436950	27050	27050	27050	27050	0
145	20240510	165100	2985436950	27050	27050	27050	27050	0
146	20240510	165000	2985436950	27050	27050	27050	27050	0
147	20240510	164900	2985436950	27050	27050	27050	27050	0
148	20240510	164800	2985436950	27050	27050	27050	27050	0
149	20240510	164700	2985436950	27050	27050	27050	27050	0
150	20240510	164600	2985436950	27050	27050	27050	27050	0
151	20240510	164500	2985436950	27050	27050	27050	27050	0
152	20240510	164400	2985436950	27050	27050	27050	27050	1745
153	20240510	164300	2985436950	27050	27050	27050	27050	0
154	20240510	164200	2985436950	27050	27050	27050	27050	0
155	20240510	164100	2985436950	27050	27050	27050	27050	0
156	20240510	164000	2985436950	27050	27050	27050	27050	0
157	20240510	163900	2985436950	27050	27050	27050	27050	0
158	20240510	163800	2985436950	27050	27050	27050	27050	0
159	20240510	163700	2985436950	27050	27050	27050	27050	0
160	20240510	163600	2985436950	27050	27050	27050	27050	0
161	20240510	163500	2985436950	27050	27050	27050	27050	0
162	20240510	163400	2985436950	27050	27050	27050	27050	0
163	20240510	163300	2985436950	27050	27050	27050	27050	0
164	20240510	163200	2985436950	27050	27050	27050	27050	0
165	20240510	163100	2985436950	27050	27050	27050	27050	0
166	20240510	163000	2985436950	27050	27050	27050	27050	0
167	20240510	162900	2985436950	27050	27050	27050	27050	0
168	20240510	162800	2985436950	27050	27050	27050	27050	0
169	20240510	162700	2985436950	27050	27050	27050	27050	0
170	20240510	162600	2985436950	27050	27050	27050	27050	0
171	20240510	162500	2985436950	27050	27050	27050	27050	0
172	20240510	162400	2985436950	27050	27050	27050	27050	0
173	20240510	162300	2985436950	27050	27050	27050	27050	0
174	20240510	162200	2985436950	27050	27050	27050	27050	0
175	20240510	162100	2985436950	27050	27050	27050	27050	0
176	20240510	162000	2985436950	27050	27050	27050	27050	0
177	20240510	161900	2985436950	27050	27050	27050	27050	0
178	20240510	161800	2985436950	27050	27050	27050	27050	0
179	20240510	161700	2985436950	27050	27050	27050	27050	0
180	20240510	161600	2985436950	27050	27050	27050	27050	0
181	20240510	161500	2985436950	27050	27050	27050	27050	0
182	20240510	161400	2985436950	27050	27050	27050	27050	1745
183	20240510	161300	2985436950	27050	27050	27050	27050	0
184	20240510	161200	2985436950	27050	27050	27050	27050	0
185	20240510	161100	2985436950	27050	27050	27050	27050	0
186	20240510	161000	2985436950	27050	27050	27050	27050	0
187	20240510	160900	2985436950	27050	27050	27050	27050	0
188	20240510	160800	2985436950	27050	27050	27050	27050	0
189	20240510	160700	2985436950	27050	27050	27050	27050	0
190	20240510	160600	2985436950	27050	27050	27050	27050	0
191	20240510	160500	2985436950	27050	27050	27050	27050	0
192	20240510	160400	2985436950	27050	27050	27050	27050	0
193	20240510	160300	2985436950	27050	27050	27050	27050	0
194	20240510	160200	2985436950	27050	27050	27050	27050	0
195	20240510	160100	2985436950	27050	27050	27050	27050	0
196	20240510	160000	2985436950	27050	27050	27050	27050	0
197	20240510	155900	2985436950	27050	27050	27050	27050	0
198	20240510	155800	2985436950	27050	27050	27050	27050	0
199	20240510	155700	2985436950	27050	27050	27050	27050	0
200	20240510	155600	2985436950	27050	27050	27050	27050	0
201	20240510	155500	2985436950	27050	27050	27050	27050	0
202	20240510	155400	2985436950	27050	27050	27050	27050	0
203	20240510	155300	2985436950	27050	27050	27050	27050	0
204	20240510	155200	2985436950	27050	27050	27050	27050	0
205	20240510	155100	2985436950	27050	27050	27050	27050	0
206	20240510	155000	2985436950	27050	27050	27050	27050	0
207	20240510	154900	2985436950	27050	27050	27050	27050	0
208	20240510	154800	2985436950	27050	27050	27050	27050	0
209	20240510	154700	2985436950	27050	27050	27050	27050	0
210	20240510	154600	2985436950	27050	27050	27050	27050	0
211	20240510	154500	2985436950	27050	27050	27050	27050	0
212	20240510	154400	2985436950	27050	27050	27050	27050	1745
213	20240510	154300	2985436950	27050	27050	27050	27050	0
214	20240510	154200	2985436950	27050	27050	27050	27050	0
215	20240510	154100	2985436950	27050	27050	27050	27050	0
216	20240510	154000	2985436950	27050	27050	27050	27050	0
217	20240510	153900	2985436950	27050	27050	27050	27050	0
218	20240510	153800	2985436950	27050	27050	27050	27050	0
219	20240510	153700	2985436950	27050	27050	27050	27050	0
220	20240510	153600	2985436950	27050	27050	27050	27050	0
221	20240510	153500	2985436950	27050	27050	27050	27050	0
222	20240510	153400	2985436950	27050	27050	27050	27050	0
223	20240510	153300	2985436950	27050	27050	27050	27050	0
224	20240510	153200	2985436950	27050	27050	27050	27050	0
225	20240510	153100	2985436950	27050	27050	27050	27050	0
226	20240510	153000	2985436950	27050	27050	27050	27050	1745
227	20240510	152900	2938234700	27000	27000	27000	27000	0
228	20240510	152800	2938234700	27000	27000	27000	27000	0
229	20240510	152700	2938234700	27000	27000	27000	27000	0
230	20240510	152600	2938234700	27000	27000	27000	27000	0
231	20240510	152500	2938234700	27000	27000	27000	27000	0
232	20240510	152400	2938234700	27000	27000	27000	27000	0
233	20240510	152300	2938234700	27000	27000	27000	27000	0
234	20240510	152200	2938234700	27000	27000	27000	27000	0
235	20240510	152100	2938234700	27000	27000	27000	27000	0
236	20240510	152000	2938234700	27000	27000	27000	27000	0
237	20240510	151900	2938234700	27000	27000	27050	27000	651
238	20240510	151800	2920632500	27000	27000	27050	27000	1700
239	20240510	151700	2874717500	27000	27050	27050	27000	49
240	20240510	151600	2873393750	27000	27050	27050	27000	2154
241	20240510	151500	2815219050	27000	27050	27050	27000	1621
242	20240510	151400	2771445350	27050	27050	27050	27000	384
243	20240510	151300	2761058250	27050	27000	27050	27000	643
244	20240510	151200	2743665200	27050	27000	27050	27000	112
245	20240510	151100	2740635650	27000	27000	27050	27000	61
246	20240510	151000	2738988100	27050	27050	27050	27000	267
247	20240510	150900	2731773450	27000	27050	27050	27000	486
248	20240510	150800	2718627200	27000	27050	27050	27000	351
249	20240510	150700	2709135500	27000	27050	27050	27000	2318
250	20240510	150600	2646441150	27000	27050	27050	27000	253
251	20240510	150500	2639599250	27050	27050	27100	27000	1090
252	20240510	150400	2610113800	27050	27000	27050	27000	965
253	20240510	150300	2584020650	27000	27050	27050	27000	13
254	20240510	150200	2583669050	27050	27000	27100	27000	1077
255	20240510	150100	2554536700	27050	27050	27050	27000	1662
256	20240510	150000	2509579900	27050	26950	27050	26950	1112
257	20240510	145900	2479550450	27000	27000	27000	27000	112
258	20240510	145800	2476526450	27000	27000	27000	27000	167
259	20240510	145700	2472017450	27000	27000	27000	27000	111
260	20240510	145600	2469020450	27000	27000	27000	27000	23
261	20240510	145500	2468399450	27000	27000	27000	27000	13
262	20240510	145400	2468048450	26950	27000	27000	26950	174
263	20240510	145300	2463358600	27000	27000	27000	27000	255
264	20240510	145200	2456473600	27000	27000	27000	27000	11
265	20240510	145100	2456176600	27000	27000	27000	27000	31
266	20240510	145000	2455339600	27000	27000	27000	26950	75
267	20240510	144900	2453315250	27050	27000	27050	26950	228
268	20240510	144800	2447163600	27000	27000	27000	27000	3525
269	20240510	144700	2351988600	27000	27000	27000	26950	261
270	20240510	144600	2344951100	27000	27000	27000	27000	149
271	20240510	144500	2340928100	27000	27000	27000	27000	11
272	20240510	144400	2340631100	27000	27000	27000	27000	13
273	20240510	144300	2340280100	26950	27000	27000	26950	1021
274	20240510	144200	2312713600	27000	27000	27000	27000	11
275	20240510	144100	2312416600	27000	26950	27000	26950	165
276	20240510	144000	2307969300	26950	27000	27000	26950	1206
277	20240510	143900	2275414900	27000	27000	27000	27000	10
278	20240510	143800	2275144900	27000	27000	27000	27000	23
279	20240510	143700	2274523900	26900	27000	27000	26900	460
280	20240510	143600	2262130950	27000	27000	27000	27000	101
281	20240510	143500	2259403950	27000	26950	27000	26900	3857
282	20240510	143400	2155291050	26950	26950	26950	26950	113
283	20240510	143300	2152245700	26950	26950	26950	26950	21
284	20240510	143200	2151679750	26950	26950	26950	26950	1
285	20240510	143100	2151652800	27000	26950	27000	26950	114
286	20240510	143000	2148577350	26950	26950	26950	26950	10
287	20240510	142900	2148307850	26950	26850	26950	26850	645
288	20240510	142800	2130950000	26850	26900	26900	26850	144
289	20240510	142700	2127083550	26850	26850	26850	26850	0
290	20240510	142600	2127083550	26850	26850	26850	26850	0
291	20240510	142500	2127083550	26850	26900	26900	26850	502
292	20240510	142400	2113579850	26900	27000	27000	26850	3670
293	20240510	142300	2014819300	27000	26950	27000	26950	89
294	20240510	142200	2012420200	26950	26950	26950	26950	0
295	20240510	142100	2012420200	26950	27000	27000	26950	31
296	20240510	142000	2011584700	26950	26950	26950	26950	105
297	20240510	141900	2008754950	26950	26950	26950	26950	46
298	20240510	141800	2007515250	26900	26900	26900	26900	10
299	20240510	141700	2007246250	26900	26900	27000	26900	112
300	20240510	141600	2004233250	26900	26950	26950	26900	510
301	20240510	141500	1990489250	26950	26950	26950	26950	232
302	20240510	141400	1984236850	26900	26950	26950	26900	432
303	20240510	141300	1972615950	26950	26950	26950	26950	482
304	20240510	141200	1959626050	26950	26950	26950	26950	280
305	20240510	141100	1952080050	26950	26900	26950	26900	1110
306	20240510	141000	1922184850	26900	26900	26900	26900	458
307	20240510	140900	1909864650	26900	26900	26900	26900	0
308	20240510	140800	1909864650	26900	26900	26900	26900	51
309	20240510	140700	1908492750	26850	26900	26900	26850	20
310	20240510	140600	1907955700	26850	26850	26850	26850	1
311	20240510	140500	1907928850	26850	26850	26850	26850	7
312	20240510	140400	1907740900	26900	26900	26900	26900	36
313	20240510	140300	1906772500	26900	26900	26900	26900	1
314	20240510	140200	1906745600	26850	26850	26850	26850	15
315	20240510	140100	1906342850	26850	26900	26900	26850	1100
316	20240510	140000	1876792850	26900	26900	26900	26900	12
317	20240510	135900	1876470050	26900	26900	26900	26900	100
318	20240510	135800	1873780050	26900	26900	26900	26900	600
319	20240510	135700	1857640050	26900	26900	26900	26900	0
320	20240510	135600	1857640050	26900	26900	26900	26900	1
321	20240510	135500	1857613150	26850	26850	26850	26850	372
322	20240510	135400	1847624950	26850	26850	26850	26850	15
323	20240510	135300	1847222200	26850	26850	26850	26850	195
324	20240510	135200	1841986450	26850	26850	26850	26850	21
325	20240510	135100	1841422600	26700	26700	26700	26700	0
326	20240510	135000	1841422600	26700	26750	26750	26700	244
327	20240510	134900	1834897800	26750	26700	26750	26700	40
328	20240510	134800	1833829750	26750	26750	26750	26750	0
329	20240510	134700	1833829750	26750	26750	26750	26750	0
330	20240510	134600	1833829750	26750	26750	26750	26750	1
331	20240510	134500	1833803000	26750	26750	26750	26750	216
332	20240510	134400	1828025000	26750	26750	26750	26750	65
333	20240510	134300	1826286250	26750	26800	26800	26750	464
334	20240510	134200	1813861250	26850	26800	26850	26800	39
335	20240510	134100	1812815950	26800	26800	26800	26800	348
336	20240510	134000	1803489550	26800	26800	26800	26800	57
337	20240510	133900	1801961950	26850	26800	26850	26800	32
338	20240510	133800	1801104250	26850	26850	26850	26850	15
339	20240510	133700	1800701500	26850	26900	26900	26850	3
340	20240510	133600	1800620850	26900	26900	26900	26900	5
341	20240510	133500	1800486350	26900	26900	26900	26900	4
342	20240510	133400	1800378750	26800	26800	26800	26800	3
343	20240510	133300	1800298350	26800	26800	26800	26800	0
344	20240510	133200	1800298350	26800	26950	26950	26800	4
345	20240510	133100	1800191000	26950	26900	26950	26900	11
346	20240510	133000	1799895050	26900	26900	26900	26900	0
347	20240510	132900	1799895050	26900	26800	26900	26800	596
348	20240510	132800	1783875450	26900	26900	26900	26900	13
349	20240510	132700	1783525750	26900	26900	26900	26900	255
350	20240510	132600	1776666250	26950	26850	26950	26850	338
351	20240510	132500	1767571950	26850	26850	26850	26850	16
352	20240510	132400	1767142350	26850	26850	26850	26850	0
353	20240510	132300	1767142350	26850	26850	26850	26850	205
354	20240510	132200	1761638100	26850	26850	26850	26850	0
355	20240510	132100	1761638100	26850	26850	26850	26850	1
356	20240510	132000	1761611250	26800	26800	26800	26800	37
357	20240510	131900	1760619650	26850	26850	26850	26850	0
358	20240510	131800	1760619650	26850	26850	26850	26850	2
359	20240510	131700	1760565950	26750	26750	26750	26750	4
360	20240510	131600	1760458950	26750	26750	26750	26750	70
361	20240510	131500	1758586450	26750	26750	26750	26750	0
362	20240510	131400	1758586450	26750	26900	26900	26750	461
363	20240510	131300	1746252800	26900	26850	26900	26850	131
364	20240510	131200	1742734750	26850	26850	26850	26850	74
365	20240510	131100	1740747850	26900	26900	26900	26900	2
366	20240510	131000	1740694050	26850	26750	26850	26750	656
367	20240510	130900	1723089700	26750	26750	26750	26750	578
368	20240510	130800	1707628200	26750	26750	26750	26750	4
369	20240510	130700	1707521200	26750	26750	26750	26750	1
370	20240510	130600	1707494450	26750	26750	26750	26750	0
371	20240510	130500	1707494450	26750	26750	26750	26750	0
372	20240510	130400	1707494450	26750	26750	26750	26750	1
373	20240510	130300	1707467700	26700	26700	26700	26700	63
374	20240510	130200	1705785600	26750	26750	26750	26750	3
375	20240510	130100	1705705350	26750	26700	26750	26700	41
376	20240510	130000	1704608750	26750	26700	26750	26700	239
377	20240510	125900	1698217400	26700	26650	26700	26650	656
378	20240510	125800	1680704700	26650	26650	26650	26650	20
379	20240510	125700	1680171700	26700	26650	26700	26600	657
380	20240510	125600	1662667600	26600	26600	26600	26600	0
381	20240510	125500	1662667600	26600	26550	26600	26550	427
382	20240510	125400	1651309750	26600	26600	26600	26600	100
383	20240510	125300	1648649750	26600	26600	26600	26600	1
384	20240510	125200	1648623150	26550	26550	26550	26550	0
385	20240510	125100	1648623150	26550	26600	26600	26550	31
386	20240510	125000	1647800050	26550	26600	26600	26550	483
387	20240510	124900	1634976350	26550	26550	26550	26550	0
388	20240510	124800	1634976350	26550	26550	26550	26550	7
389	20240510	124700	1634790500	26550	26550	26550	26550	18
390	20240510	124600	1634312600	26600	26550	26600	26550	71
391	20240510	124500	1632426500	26550	26550	26550	26550	0
392	20240510	124400	1632426500	26550	26550	26550	26550	202
393	20240510	124300	1627063400	26550	26650	26650	26550	873
394	20240510	124200	1603841650	26600	26600	26600	26600	156
395	20240510	124100	1599692050	26600	26600	26600	26600	100
396	20240510	124000	1597032050	26600	26600	26600	26600	454
397	20240510	123900	1584955650	26600	26600	26600	26600	1
398	20240510	123800	1584929050	26600	26600	26600	26600	0
399	20240510	123700	1584929050	26600	26600	26600	26600	181
400	20240510	123600	1580114450	26650	26650	26650	26650	1
401	20240510	123500	1580087800	26650	26650	26650	26650	37
402	20240510	123400	1579101750	26550	26550	26550	26550	7
403	20240510	123300	1578915900	26650	26650	26650	26650	30
404	20240510	123200	1578116400	26650	26650	26650	26650	5
405	20240510	123100	1577983150	26650	26650	26650	26650	140
406	20240510	123000	1574252150	26650	26650	26650	26650	0
407	20240510	122900	1574252150	26650	26650	26650	26650	6
408	20240510	122800	1574092250	26650	26600	26650	26600	137
409	20240510	122700	1570443050	26650	26650	26650	26650	0
410	20240510	122600	1570443050	26650	26650	26650	26550	462
411	20240510	122500	1558166750	26600	26600	26650	26600	9
412	20240510	122400	1557927300	26600	26600	26600	26600	93
413	20240510	122300	1555453500	26600	26600	26600	26600	1
414	20240510	122200	1555426900	26600	26650	26650	26600	2
415	20240510	122100	1555373650	26650	26650	26650	26650	10
416	20240510	122000	1555107150	26650	26650	26650	26650	52
417	20240510	121900	1553721350	26650	26650	26650	26650	11
418	20240510	121800	1553428200	26650	26650	26700	26650	360
419	20240510	121700	1543834150	26650	26650	26650	26650	154
420	20240510	121600	1539730050	26700	26700	26700	26700	0
421	20240510	121500	1539730050	26700	26650	26700	26650	75
422	20240510	121400	1537728650	26550	26550	26550	26550	32
423	20240510	121300	1536879050	26550	26550	26600	26550	236
424	20240510	121200	1530613000	26550	26550	26600	26550	386
425	20240510	121100	1520357350	26600	26550	26600	26550	47
426	20240510	121000	1519109350	26550	26600	26600	26550	265
427	20240510	120900	1512073450	26600	26600	26600	26600	0
428	20240510	120800	1512073450	26600	26600	26600	26600	111
429	20240510	120700	1509120850	26600	26600	26600	26600	0
430	20240510	120600	1509120850	26600	26600	26600	26600	31
431	20240510	120500	1508296250	26600	26600	26600	26600	899
432	20240510	120400	1484382850	26600	26700	26700	26600	320
433	20240510	120300	1475870750	26600	26600	26600	26600	11
434	20240510	120200	1475578150	26600	26600	26600	26600	201
435	20240510	120100	1470231550	26700	26600	26700	26600	8
436	20240510	120000	1470018650	26600	26700	26700	26600	461
437	20240510	115900	1457744600	26700	26650	26700	26650	15
438	20240510	115800	1457344550	26650	26650	26650	26650	0
439	20240510	115700	1457344550	26650	26700	26700	26650	151
440	20240510	115600	1453320350	26650	26650	26650	26650	7
441	20240510	115500	1453133800	26700	26650	26700	26650	2
442	20240510	115400	1453080450	26650	26700	26700	26650	3
443	20240510	115300	1453000450	26650	26650	26650	26650	7
444	20240510	115200	1452813900	26700	26700	26700	26700	19
445	20240510	115100	1452306600	26700	26700	26700	26700	10
446	20240510	115000	1452039600	26700	26750	26750	26700	660
447	20240510	114900	1434415050	26750	26750	26750	26750	19
448	20240510	114800	1433906800	26750	26750	26750	26750	10
449	20240510	114700	1433639300	26750	26750	26750	26750	31
450	20240510	114600	1432810050	26750	26750	26750	26750	1
451	20240510	114500	1432783300	26700	26750	26750	26700	184
452	20240510	114400	1427870050	26750	26750	26750	26750	0
453	20240510	114300	1427870050	26750	26750	26750	26750	279
454	20240510	114200	1420406800	26750	26750	26750	26750	1
455	20240510	114100	1420380050	26750	26800	26800	26750	35
456	20240510	114000	1419443750	26750	26800	26800	26750	110
457	20240510	113900	1416501200	26750	26750	26750	26750	0
458	20240510	113800	1416501200	26750	26750	26750	26750	109
459	20240510	113700	1413585450	26800	26800	26800	26800	0
460	20240510	113600	1413585450	26800	26800	26800	26800	1
461	20240510	113500	1413558650	26750	26750	26750	26750	273
462	20240510	113400	1406255900	26800	26800	26800	26750	9
463	20240510	113300	1406015050	26750	26800	26800	26750	2
464	20240510	113200	1405961500	26800	26800	26800	26800	10
465	20240510	113100	1405693500	26800	26800	26800	26800	7
466	20240510	113000	1405505900	26850	26850	26850	26850	0
467	20240510	112900	1405505900	26850	26850	26850	26850	1
468	20240510	112800	1405479050	26850	26850	26850	26850	10
469	20240510	112700	1405210550	26850	26800	26850	26800	131
470	20240510	112600	1401699250	26800	26850	26850	26800	88
471	20240510	112500	1399340750	26850	26850	26850	26850	3
472	20240510	112400	1399260200	26800	26800	26800	26800	10
473	20240510	112300	1398992200	26800	26800	26800	26800	19
474	20240510	112200	1398483000	26850	26850	26850	26800	461
475	20240510	112100	1386116400	26850	26850	26850	26850	2
476	20240510	112000	1386062700	26900	26900	26900	26900	2
477	20240510	111900	1386008900	26900	26900	26900	26900	1
478	20240510	111800	1385982000	26900	26900	26900	26900	25
479	20240510	111700	1385309500	26900	26900	26900	26900	925
480	20240510	111600	1360427000	26900	26900	26900	26900	4
481	20240510	111500	1360319400	27000	27000	27000	27000	11
482	20240510	111400	1360022400	27000	27000	27000	27000	697
483	20240510	111300	1341203400	27000	27000	27000	27000	126
484	20240510	111200	1337801400	27000	26950	27000	26950	410
485	20240510	111100	1326747700	26900	26900	26900	26900	0
486	20240510	111000	1326747700	26900	26900	26900	26900	0
487	20240510	110900	1326747700	26900	26850	26900	26850	1211
488	20240510	110800	1294171850	26900	26850	26900	26850	410
489	20240510	110700	1283144850	26850	26850	26850	26850	126
490	20240510	110600	1279761750	26800	26750	26800	26750	541
491	20240510	110500	1265281600	26750	26800	26800	26700	9
492	20240510	110400	1265041050	26800	26800	26800	26800	17
493	20240510	110300	1264585450	26800	26800	26800	26800	41
494	20240510	110200	1263486650	26850	26850	26850	26850	37
495	20240510	110100	1262493200	26850	26850	26850	26850	51
496	20240510	110000	1261123850	26800	26700	26800	26700	505
497	20240510	105900	1247605400	26700	26700	26700	26700	203
498	20240510	105800	1242185300	26650	26600	26650	26600	157
499	20240510	105700	1238005000	26600	26600	26600	26600	19
500	20240510	105600	1237499600	26650	26600	26650	26600	38
501	20240510	105500	1236488000	26600	26650	26650	26600	33
502	20240510	105400	1235608600	26600	26550	26650	26550	1040
503	20240510	105300	1207894800	26550	26600	26650	26550	1543
504	20240510	105200	1166886000	26600	26600	26600	26600	0
505	20240510	105100	1166886000	26600	26700	26700	26600	11
506	20240510	105000	1166593000	26700	26700	26700	26700	64
507	20240510	104900	1164884200	26600	26600	26600	26600	100
508	20240510	104800	1162224200	26700	26650	26700	26600	530
509	20240510	104700	1148113650	26700	26700	26700	26700	153
510	20240510	104600	1144028550	26700	26700	26700	26700	0
511	20240510	104500	1144028550	26700	26600	26700	26600	1089
512	20240510	104400	1114981250	26600	26600	26600	26600	7
513	20240510	104300	1114795050	26600	26600	26600	26600	0
514	20240510	104200	1114795050	26600	26600	26600	26600	0
515	20240510	104100	1114795050	26600	26600	26600	26600	0
516	20240510	104000	1114795050	26600	26600	26600	26600	57
517	20240510	103900	1113278850	26600	26600	26600	26600	50
518	20240510	103800	1111948850	26600	26600	26600	26600	117
519	20240510	103700	1108836650	26600	26600	26600	26600	0
520	20240510	103600	1108836650	26600	26600	26600	26600	0
521	20240510	103500	1108836650	26600	26600	26600	26600	39
522	20240510	103400	1107799250	26600	26600	26600	26600	18
523	20240510	103300	1107320450	26600	26600	26600	26600	58
524	20240510	103200	1105777650	26600	26600	26600	26600	46
525	20240510	103100	1104554050	26600	26600	26600	26600	8
526	20240510	103000	1104341250	26600	26600	26600	26600	534
527	20240510	102900	1090136850	26600	26600	26600	26600	234
528	20240510	102800	1083912450	26600	26650	26650	26600	1060
529	20240510	102700	1055663800	26700	26700	26700	26700	310
530	20240510	102600	1047386800	26700	26700	26700	26700	802
531	20240510	102500	1025973400	26700	26650	26700	26650	178
532	20240510	102400	1021228500	26650	26700	26700	26650	18
533	20240510	102300	1020748750	26700	26650	26700	26650	217
534	20240510	102200	1014960700	26650	26650	26650	26600	132
535	20240510	102100	1011443050	26600	26600	26600	26600	461
536	20240510	102000	999180450	26600	26600	26600	26600	100
537	20240510	101900	996520450	26600	26600	26600	26600	0
538	20240510	101800	996520450	26600	26550	26600	26550	139
539	20240510	101700	992824800	26550	26550	26550	26550	1103
540	20240510	101600	963540150	26550	26550	26550	26550	1
541	20240510	101500	963513600	26550	26550	26550	26550	0
542	20240510	101400	963513600	26550	26550	26550	26550	478
543	20240510	101300	950822700	26550	26550	26550	26550	4
544	20240510	101200	950716500	26550	26500	26550	26500	236
545	20240510	101100	944462050	26500	26500	26500	26450	460
546	20240510	101000	932288050	26450	26450	26450	26450	35
547	20240510	100900	931362300	26450	26450	26500	26450	679
548	20240510	100800	913399900	26500	26550	26550	26450	4345
549	20240510	100700	798324700	26550	26550	26550	26550	686
550	20240510	100600	780111400	26550	26600	26600	26550	1000
551	20240510	100500	753511900	26600	26650	26650	26600	662
552	20240510	100400	735895200	26650	26600	26650	26600	255
553	20240510	100300	729109800	26650	26650	26650	26650	987
554	20240510	100200	702806250	26650	26700	26700	26650	141
555	20240510	100100	699045450	26650	26750	26750	26650	1473
556	20240510	100000	659734250	26750	26700	26750	26700	78
557	20240510	095900	657648600	26700	26700	26700	26700	343
558	20240510	095800	648490500	26700	26750	26750	26700	71
559	20240510	095700	646594750	26750	26750	26750	26750	81
560	20240510	095600	644428000	26750	26700	26750	26700	59
561	20240510	095500	642850250	26700	26700	26750	26700	122
562	20240510	095400	639591850	26700	26750	26750	26700	485
563	20240510	095300	626632350	26750	26800	26800	26750	73
564	20240510	095200	624679550	26750	26750	26750	26750	130
565	20240510	095100	621202050	26750	26750	26750	26750	0
566	20240510	095000	621202050	26750	26700	26750	26700	177
567	20240510	094900	616468800	26700	26750	26750	26700	132
568	20240510	094800	612943200	26750	26700	26750	26700	206
569	20240510	094700	607442900	26700	26750	26750	26700	222
570	20240510	094600	601511950	26750	26750	26750	26750	431
571	20240510	094500	589982700	26800	26800	26800	26800	13
572	20240510	094400	589634300	26800	26800	26800	26750	110
573	20240510	094300	586690300	26800	26800	26800	26800	798
574	20240510	094200	565303900	26850	26800	26850	26800	9
575	20240510	094100	565062600	26850	26850	26850	26850	2
576	20240510	094000	565008900	26800	26850	26850	26800	468
577	20240510	093900	552466000	26800	26800	26800	26800	109
578	20240510	093800	549544800	26800	26900	26900	26750	2059
579	20240510	093700	494364400	26900	26850	26900	26850	180
580	20240510	093600	489522800	26850	26850	26850	26850	896
581	20240510	093500	465465200	26850	26900	26900	26850	1825
582	20240510	093400	416413550	26900	26950	26950	26900	929
583	20240510	093300	391407000	26950	26950	27000	26950	86
584	20240510	093200	389089100	26950	26950	26950	26950	0
585	20240510	093100	389089100	26950	26950	27000	26950	552
586	20240510	093000	374208700	26950	27000	27000	26950	126
587	20240510	092900	370807000	27000	27000	27000	26950	680
588	20240510	092800	352447150	27050	27050	27050	27050	208
589	20240510	092700	346820750	27050	27050	27100	27050	421
590	20240510	092600	335427200	27050	27050	27050	27050	89
591	20240510	092500	333019750	27050	27050	27100	27000	1259
592	20240510	092400	298963450	27050	27000	27050	26950	512
593	20240510	092300	285136400	27000	26900	27000	26900	269
594	20240510	092200	277883100	26900	26900	26900	26900	0
595	20240510	092100	277883100	26900	26900	26950	26900	178
596	20240510	092000	273094650	26900	26950	26950	26900	105
597	20240510	091900	270269900	26950	26900	26950	26900	512
598	20240510	091800	256496100	26900	26900	26900	26900	0
599	20240510	091700	256496100	26900	26900	26900	26900	233
600	20240510	091600	250228400	26950	26900	26950	26900	31
601	20240510	091500	249393350	26950	26950	26950	26950	499
602	20240510	091400	235945300	26950	26950	26950	26950	127
603	20240510	091300	232522650	27000	27000	27050	27000	132
604	20240510	091200	228958500	27000	27050	27050	27000	427
605	20240510	091100	217429450	27000	26950	27000	26950	127
606	20240510	091000	214001550	26950	26950	26950	26950	0
607	20240510	090900	214001550	26950	27000	27000	26950	649
608	20240510	090800	196479050	27050	27050	27050	27000	101
609	20240510	090700	193747050	27050	27050	27100	27000	2213
610	20240510	090600	133852750	27050	26950	27050	26950	614
611	20240510	090500	117272250	26900	27050	27050	26850	1332
612	20240510	090400	81355450	27000	26900	27000	26900	804
613	20240510	090300	59647650	26900	26900	26900	26900	32
614	20240510	090200	58786850	26850	26850	26900	26850	32
615	20240510	090100	57927150	26900	26900	27000	26900	746
616	20240510	090000	37859150	26850	27050	27050	26850	1404