KissMeData/134790/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	201700	140871300	27050	27050	27050	27050	58
3	20240517	201600	140871300	27050	27050	27050	27050	0
4	20240517	201500	140871300	27050	27050	27050	27050	0
5	20240517	201400	140871300	27050	27050	27050	27050	0
6	20240517	201300	140871300	27050	27050	27050	27050	0
7	20240517	201200	140871300	27050	27050	27050	27050	0
8	20240517	201100	140871300	27050	27050	27050	27050	0
9	20240517	201000	140871300	27050	27050	27050	27050	0
10	20240517	200900	140871300	27050	27050	27050	27050	0
11	20240517	200800	140871300	27050	27050	27050	27050	0
12	20240517	200700	140871300	27050	27050	27050	27050	0
13	20240517	200600	140871300	27050	27050	27050	27050	0
14	20240517	200500	140871300	27050	27050	27050	27050	0
15	20240517	200400	140871300	27050	27050	27050	27050	0
16	20240517	200300	140871300	27050	27050	27050	27050	0
17	20240517	200200	140871300	27050	27050	27050	27050	0
18	20240517	200100	140871300	27050	27050	27050	27050	0
19	20240517	200000	140871300	27050	27050	27050	27050	0
20	20240517	195900	140871300	27050	27050	27050	27050	0
21	20240517	195800	140871300	27050	27050	27050	27050	0
22	20240517	195700	140871300	27050	27050	27050	27050	0
23	20240517	195600	140871300	27050	27050	27050	27050	0
24	20240517	195500	140871300	27050	27050	27050	27050	0
25	20240517	195400	140871300	27050	27050	27050	27050	0
26	20240517	195300	140871300	27050	27050	27050	27050	0
27	20240517	195200	140871300	27050	27050	27050	27050	0
28	20240517	195100	140871300	27050	27050	27050	27050	0
29	20240517	195000	140871300	27050	27050	27050	27050	0
30	20240517	194900	140871300	27050	27050	27050	27050	0
31	20240517	194800	140871300	27050	27050	27050	27050	0
32	20240517	194700	140871300	27050	27050	27050	27050	58
33	20240517	194600	140871300	27050	27050	27050	27050	0
34	20240517	194500	140871300	27050	27050	27050	27050	0
35	20240517	194400	140871300	27050	27050	27050	27050	0
36	20240517	194300	140871300	27050	27050	27050	27050	0
37	20240517	194200	140871300	27050	27050	27050	27050	0
38	20240517	194100	140871300	27050	27050	27050	27050	0
39	20240517	194000	140871300	27050	27050	27050	27050	0
40	20240517	193900	140871300	27050	27050	27050	27050	0
41	20240517	193800	140871300	27050	27050	27050	27050	0
42	20240517	193700	140871300	27050	27050	27050	27050	0
43	20240517	193600	140871300	27050	27050	27050	27050	0
44	20240517	193500	140871300	27050	27050	27050	27050	0
45	20240517	193400	140871300	27050	27050	27050	27050	0
46	20240517	193300	140871300	27050	27050	27050	27050	0
47	20240517	193200	140871300	27050	27050	27050	27050	0
48	20240517	193100	140871300	27050	27050	27050	27050	0
49	20240517	193000	140871300	27050	27050	27050	27050	0
50	20240517	192900	140871300	27050	27050	27050	27050	0
51	20240517	192800	140871300	27050	27050	27050	27050	0
52	20240517	192700	140871300	27050	27050	27050	27050	0
53	20240517	192600	140871300	27050	27050	27050	27050	0
54	20240517	192500	140871300	27050	27050	27050	27050	0
55	20240517	192400	140871300	27050	27050	27050	27050	0
56	20240517	192300	140871300	27050	27050	27050	27050	0
57	20240517	192200	140871300	27050	27050	27050	27050	0
58	20240517	192100	140871300	27050	27050	27050	27050	0
59	20240517	192000	140871300	27050	27050	27050	27050	0
60	20240517	191900	140871300	27050	27050	27050	27050	0
61	20240517	191800	140871300	27050	27050	27050	27050	0
62	20240517	191700	140871300	27050	27050	27050	27050	58
63	20240517	191600	140871300	27050	27050	27050	27050	0
64	20240517	191500	140871300	27050	27050	27050	27050	0
65	20240517	191400	140871300	27050	27050	27050	27050	0
66	20240517	191300	140871300	27050	27050	27050	27050	0
67	20240517	191200	140871300	27050	27050	27050	27050	0
68	20240517	191100	140871300	27050	27050	27050	27050	0
69	20240517	191000	140871300	27050	27050	27050	27050	0
70	20240517	190900	140871300	27050	27050	27050	27050	0
71	20240517	190800	140871300	27050	27050	27050	27050	0
72	20240517	190700	140871300	27050	27050	27050	27050	0
73	20240517	190600	140871300	27050	27050	27050	27050	0
74	20240517	190500	140871300	27050	27050	27050	27050	0
75	20240517	190400	140871300	27050	27050	27050	27050	0
76	20240517	190300	140871300	27050	27050	27050	27050	0
77	20240517	190200	140871300	27050	27050	27050	27050	0
78	20240517	190100	140871300	27050	27050	27050	27050	0
79	20240517	190000	140871300	27050	27050	27050	27050	0
80	20240517	185900	140871300	27050	27050	27050	27050	0
81	20240517	185800	140871300	27050	27050	27050	27050	0
82	20240517	185700	140871300	27050	27050	27050	27050	0
83	20240517	185600	140871300	27050	27050	27050	27050	0
84	20240517	185500	140871300	27050	27050	27050	27050	0
85	20240517	185400	140871300	27050	27050	27050	27050	0
86	20240517	185300	140871300	27050	27050	27050	27050	0
87	20240517	185200	140871300	27050	27050	27050	27050	0
88	20240517	185100	140871300	27050	27050	27050	27050	0
89	20240517	185000	140871300	27050	27050	27050	27050	0
90	20240517	184900	140871300	27050	27050	27050	27050	0
91	20240517	184800	140871300	27050	27050	27050	27050	0
92	20240517	184700	140871300	27050	27050	27050	27050	58
93	20240517	184600	140871300	27050	27050	27050	27050	0
94	20240517	184500	140871300	27050	27050	27050	27050	0
95	20240517	184400	140871300	27050	27050	27050	27050	0
96	20240517	184300	140871300	27050	27050	27050	27050	0
97	20240517	184200	140871300	27050	27050	27050	27050	0
98	20240517	184100	140871300	27050	27050	27050	27050	0
99	20240517	184000	140871300	27050	27050	27050	27050	0
100	20240517	183900	140871300	27050	27050	27050	27050	0
101	20240517	183800	140871300	27050	27050	27050	27050	0
102	20240517	183700	140871300	27050	27050	27050	27050	0
103	20240517	183600	140871300	27050	27050	27050	27050	0
104	20240517	183500	140871300	27050	27050	27050	27050	0
105	20240517	183400	140871300	27050	27050	27050	27050	0
106	20240517	183300	140871300	27050	27050	27050	27050	0
107	20240517	183200	140871300	27050	27050	27050	27050	0
108	20240517	183100	140871300	27050	27050	27050	27050	0
109	20240517	183000	140871300	27050	27050	27050	27050	0
110	20240517	182900	140871300	27050	27050	27050	27050	0
111	20240517	182800	140871300	27050	27050	27050	27050	0
112	20240517	182700	140871300	27050	27050	27050	27050	0
113	20240517	182600	140871300	27050	27050	27050	27050	0
114	20240517	182500	140871300	27050	27050	27050	27050	0
115	20240517	182400	140871300	27050	27050	27050	27050	0
116	20240517	182300	140871300	27050	27050	27050	27050	0
117	20240517	182200	140871300	27050	27050	27050	27050	0
118	20240517	182100	140871300	27050	27050	27050	27050	0
119	20240517	182000	140871300	27050	27050	27050	27050	0
120	20240517	181900	140871300	27050	27050	27050	27050	0
121	20240517	181800	140871300	27050	27050	27050	27050	0
122	20240517	181700	140871300	27050	27050	27050	27050	58
123	20240517	181600	140871300	27050	27050	27050	27050	0
124	20240517	181500	140871300	27050	27050	27050	27050	0
125	20240517	181400	140871300	27050	27050	27050	27050	0
126	20240517	181300	140871300	27050	27050	27050	27050	0
127	20240517	181200	140871300	27050	27050	27050	27050	0
128	20240517	181100	140871300	27050	27050	27050	27050	0
129	20240517	181000	140871300	27050	27050	27050	27050	0
130	20240517	180900	140871300	27050	27050	27050	27050	0
131	20240517	180800	140871300	27050	27050	27050	27050	0
132	20240517	180700	140871300	27050	27050	27050	27050	0
133	20240517	180600	140871300	27050	27050	27050	27050	0
134	20240517	180500	140871300	27050	27050	27050	27050	0
135	20240517	180400	140871300	27050	27050	27050	27050	0
136	20240517	180300	140871300	27050	27050	27050	27050	0
137	20240517	180200	140871300	27050	27050	27050	27050	0
138	20240517	180100	140871300	27050	27050	27050	27050	0
139	20240517	180000	140871300	27050	27050	27050	27050	0
140	20240517	175900	140871300	27050	27050	27050	27050	0
141	20240517	175800	140871300	27050	27050	27050	27050	0
142	20240517	175700	140871300	27050	27050	27050	27050	0
143	20240517	175600	140871300	27050	27050	27050	27050	0
144	20240517	175500	140871300	27050	27050	27050	27050	0
145	20240517	175400	140871300	27050	27050	27050	27050	0
146	20240517	175300	140871300	27050	27050	27050	27050	0
147	20240517	175200	140871300	27050	27050	27050	27050	0
148	20240517	175100	140871300	27050	27050	27050	27050	0
149	20240517	175000	140871300	27050	27050	27050	27050	0
150	20240517	174900	140871300	27050	27050	27050	27050	0
151	20240517	174800	140871300	27050	27050	27050	27050	0
152	20240517	174700	140871300	27050	27050	27050	27050	58
153	20240517	174600	140871300	27050	27050	27050	27050	0
154	20240517	174500	140871300	27050	27050	27050	27050	0
155	20240517	174400	140871300	27050	27050	27050	27050	0
156	20240517	174300	140871300	27050	27050	27050	27050	0
157	20240517	174200	140871300	27050	27050	27050	27050	0
158	20240517	174100	140871300	27050	27050	27050	27050	0
159	20240517	174000	140871300	27050	27050	27050	27050	0
160	20240517	173900	140871300	27050	27050	27050	27050	0
161	20240517	173800	140871300	27050	27050	27050	27050	0
162	20240517	173700	140871300	27050	27050	27050	27050	0
163	20240517	173600	140871300	27050	27050	27050	27050	0
164	20240517	173500	140871300	27050	27050	27050	27050	0
165	20240517	173400	140871300	27050	27050	27050	27050	0
166	20240517	173300	140871300	27050	27050	27050	27050	0
167	20240517	173200	140871300	27050	27050	27050	27050	0
168	20240517	173100	140871300	27050	27050	27050	27050	0
169	20240517	173000	140871300	27050	27050	27050	27050	0
170	20240517	172900	140871300	27050	27050	27050	27050	0
171	20240517	172800	140871300	27050	27050	27050	27050	0
172	20240517	172700	140871300	27050	27050	27050	27050	0
173	20240517	172600	140871300	27050	27050	27050	27050	0
174	20240517	172500	140871300	27050	27050	27050	27050	0
175	20240517	172400	140871300	27050	27050	27050	27050	0
176	20240517	172300	140871300	27050	27050	27050	27050	0
177	20240517	172200	140871300	27050	27050	27050	27050	0
178	20240517	172100	140871300	27050	27050	27050	27050	0
179	20240517	172000	140871300	27050	27050	27050	27050	0
180	20240517	171900	140871300	27050	27050	27050	27050	0
181	20240517	171800	140871300	27050	27050	27050	27050	0
182	20240517	171700	140871300	27050	27050	27050	27050	58
183	20240517	171600	140871300	27050	27050	27050	27050	0
184	20240517	171500	140871300	27050	27050	27050	27050	0
185	20240517	171400	140871300	27050	27050	27050	27050	0
186	20240517	171300	140871300	27050	27050	27050	27050	0
187	20240517	171200	140871300	27050	27050	27050	27050	0
188	20240517	171100	140871300	27050	27050	27050	27050	0
189	20240517	171000	140871300	27050	27050	27050	27050	0
190	20240517	170900	140871300	27050	27050	27050	27050	0
191	20240517	170800	140871300	27050	27050	27050	27050	0
192	20240517	170700	140871300	27050	27050	27050	27050	0
193	20240517	170600	140871300	27050	27050	27050	27050	0
194	20240517	170500	140871300	27050	27050	27050	27050	0
195	20240517	170400	140871300	27050	27050	27050	27050	0
196	20240517	170300	140871300	27050	27050	27050	27050	0
197	20240517	170200	140871300	27050	27050	27050	27050	0
198	20240517	170100	140871300	27050	27050	27050	27050	0
199	20240517	170000	140871300	27050	27050	27050	27050	0
200	20240517	165900	140871300	27050	27050	27050	27050	0
201	20240517	165800	140871300	27050	27050	27050	27050	0
202	20240517	165700	140871300	27050	27050	27050	27050	0
203	20240517	165600	140871300	27050	27050	27050	27050	0
204	20240517	165500	140871300	27050	27050	27050	27050	0
205	20240517	165400	140871300	27050	27050	27050	27050	0
206	20240517	165300	140871300	27050	27050	27050	27050	0
207	20240517	165200	140871300	27050	27050	27050	27050	0
208	20240517	165100	140871300	27050	27050	27050	27050	0
209	20240517	165000	140871300	27050	27050	27050	27050	0
210	20240517	164900	140871300	27050	27050	27050	27050	0
211	20240517	164800	140871300	27050	27050	27050	27050	0
212	20240517	164700	140871300	27050	27050	27050	27050	58
213	20240517	164600	140871300	27050	27050	27050	27050	0
214	20240517	164500	140871300	27050	27050	27050	27050	0
215	20240517	164400	140871300	27050	27050	27050	27050	0
216	20240517	164300	140871300	27050	27050	27050	27050	0
217	20240517	164200	140871300	27050	27050	27050	27050	0
218	20240517	164100	140871300	27050	27050	27050	27050	0
219	20240517	164000	140871300	27050	27050	27050	27050	0
220	20240517	163900	140871300	27050	27050	27050	27050	0
221	20240517	163800	140871300	27050	27050	27050	27050	0
222	20240517	163700	140871300	27050	27050	27050	27050	0
223	20240517	163600	140871300	27050	27050	27050	27050	0
224	20240517	163500	140871300	27050	27050	27050	27050	0
225	20240517	163400	140871300	27050	27050	27050	27050	0
226	20240517	163300	140871300	27050	27050	27050	27050	0
227	20240517	163200	140871300	27050	27050	27050	27050	0
228	20240517	163100	140871300	27050	27050	27050	27050	0
229	20240517	163000	140871300	27050	27050	27050	27050	0
230	20240517	162900	140871300	27050	27050	27050	27050	0
231	20240517	162800	140871300	27050	27050	27050	27050	0
232	20240517	162700	140871300	27050	27050	27050	27050	0
233	20240517	162600	140871300	27050	27050	27050	27050	0
234	20240517	162500	140871300	27050	27050	27050	27050	0
235	20240517	162400	140871300	27050	27050	27050	27050	0
236	20240517	162300	140871300	27050	27050	27050	27050	0
237	20240517	162200	140871300	27050	27050	27050	27050	0
238	20240517	162100	140871300	27050	27050	27050	27050	0
239	20240517	162000	140871300	27050	27050	27050	27050	0
240	20240517	161900	140871300	27050	27050	27050	27050	0
241	20240517	161800	140871300	27050	27050	27050	27050	0
242	20240517	161700	140871300	27050	27050	27050	27050	58
243	20240517	161600	140871300	27050	27050	27050	27050	0
244	20240517	161500	140871300	27050	27050	27050	27050	0
245	20240517	161400	140871300	27050	27050	27050	27050	0
246	20240517	161300	140871300	27050	27050	27050	27050	0
247	20240517	161200	140871300	27050	27050	27050	27050	0
248	20240517	161100	140871300	27050	27050	27050	27050	0
249	20240517	161000	140871300	27050	27050	27050	27050	0
250	20240517	160900	140871300	27050	27050	27050	27050	0
251	20240517	160800	140871300	27050	27050	27050	27050	0
252	20240517	160700	140871300	27050	27050	27050	27050	0
253	20240517	160600	140871300	27050	27050	27050	27050	0
254	20240517	160500	140871300	27050	27050	27050	27050	0
255	20240517	160400	140871300	27050	27050	27050	27050	0
256	20240517	160300	140871300	27050	27050	27050	27050	0
257	20240517	160200	140871300	27050	27050	27050	27050	0
258	20240517	160100	140871300	27050	27050	27050	27050	0
259	20240517	160000	140871300	27050	27050	27050	27050	0
260	20240517	155900	140871300	27050	27050	27050	27050	0
261	20240517	155800	140871300	27050	27050	27050	27050	0
262	20240517	155700	140871300	27050	27050	27050	27050	0
263	20240517	155600	140871300	27050	27050	27050	27050	0
264	20240517	155500	140871300	27050	27050	27050	27050	0
265	20240517	155400	140871300	27050	27050	27050	27050	0
266	20240517	155300	140871300	27050	27050	27050	27050	0
267	20240517	155200	140871300	27050	27050	27050	27050	0
268	20240517	155100	140871300	27050	27050	27050	27050	0
269	20240517	155000	140871300	27050	27050	27050	27050	0
270	20240517	154900	140871300	27050	27050	27050	27050	0
271	20240517	154800	140871300	27050	27050	27050	27050	0
272	20240517	154700	140871300	27050	27050	27050	27050	58
273	20240517	154600	140871300	27050	27050	27050	27050	0
274	20240517	154500	140871300	27050	27050	27050	27050	0
275	20240517	154400	140871300	27050	27050	27050	27050	0
276	20240517	154300	140871300	27050	27050	27050	27050	0
277	20240517	154200	140871300	27050	27050	27050	27050	0
278	20240517	154100	140871300	27050	27050	27050	27050	0
279	20240517	154000	140871300	27050	27050	27050	27050	0
280	20240517	153900	140871300	27050	27050	27050	27050	0
281	20240517	153800	140871300	27050	27050	27050	27050	0
282	20240517	153700	140871300	27050	27050	27050	27050	0
283	20240517	153600	140871300	27050	27050	27050	27050	0
284	20240517	153500	140871300	27050	27050	27050	27050	0
285	20240517	153400	140871300	27050	27050	27050	27050	0
286	20240517	153300	140871300	27050	27050	27050	27050	0
287	20240517	153200	140871300	27050	27050	27050	27050	0
288	20240517	153100	140871300	27050	27050	27050	27050	0
289	20240517	153000	140871300	27050	27050	27050	27050	58
290	20240517	152900	139302400	27200	27200	27200	27200	0
291	20240517	152800	139302400	27200	27200	27200	27200	0
292	20240517	152700	139302400	27200	27200	27200	27200	0
293	20240517	152600	139302400	27200	27200	27200	27200	0
294	20240517	152500	139302400	27200	27200	27200	27200	0
295	20240517	152400	139302400	27200	27200	27200	27200	0
296	20240517	152300	139302400	27200	27200	27200	27200	0
297	20240517	152200	139302400	27200	27200	27200	27200	0
298	20240517	152100	139302400	27200	27200	27200	27200	0
299	20240517	152000	139302400	27200	27200	27200	27200	0
300	20240517	151900	139302400	27200	27050	27200	27050	13
301	20240517	151800	138950450	27200	27200	27200	27200	1
302	20240517	151700	138923250	27200	27200	27200	27200	0
303	20240517	151600	138923250	27200	27200	27200	27050	10
304	20240517	151500	138652300	27200	27200	27200	27200	1
305	20240517	151400	138625100	27200	27200	27200	27200	0
306	20240517	151300	138625100	27200	27100	27200	27100	45
307	20240517	151200	137405400	27200	27200	27200	27200	3
308	20240517	151100	137323800	27200	27200	27200	27200	1
309	20240517	151000	137296600	27050	27050	27050	27050	2
310	20240517	150900	137242500	27200	27200	27200	27200	0
311	20240517	150800	137242500	27200	27200	27200	27200	0
312	20240517	150700	137242500	27200	27200	27200	27200	0
313	20240517	150600	137242500	27200	27200	27200	27200	0
314	20240517	150500	137242500	27200	27200	27200	27200	1
315	20240517	150400	137215300	27200	27200	27200	27200	1
316	20240517	150300	137188100	27250	27250	27250	27250	0
317	20240517	150200	137188100	27250	27250	27250	27250	0
318	20240517	150100	137188100	27250	27250	27250	27250	0
319	20240517	150000	137188100	27250	27250	27250	27250	1
320	20240517	145900	137160850	27250	27250	27250	27250	0
321	20240517	145800	137160850	27250	27250	27250	27250	0
322	20240517	145700	137160850	27250	27150	27250	27150	4
323	20240517	145600	137052150	27200	27200	27200	27200	1
324	20240517	145500	137024950	27200	27200	27200	27200	1
325	20240517	145400	136997750	27200	27200	27200	27200	1
326	20240517	145300	136970550	27200	27200	27200	27200	0
327	20240517	145200	136970550	27200	27150	27200	27150	2
328	20240517	145100	136916200	27250	27250	27250	27250	0
329	20240517	145000	136916200	27250	27200	27250	27200	2
330	20240517	144900	136861750	27300	27300	27300	27300	0
331	20240517	144800	136861750	27300	27300	27300	27300	0
332	20240517	144700	136861750	27300	27050	27300	27050	39
333	20240517	144600	135805100	27050	27050	27050	27000	5
334	20240517	144500	135669900	27050	27000	27050	27000	30
335	20240517	144400	134859850	27050	27050	27050	27000	4
336	20240517	144300	134751750	27050	27050	27050	27050	0
337	20240517	144200	134751750	27050	27050	27050	27050	2
338	20240517	144100	134697650	27050	27050	27050	27050	3
339	20240517	144000	134616500	27000	27000	27000	27000	0
340	20240517	143900	134616500	27000	27000	27000	27000	0
341	20240517	143800	134616500	27000	27000	27000	27000	0
342	20240517	143700	134616500	27000	27000	27000	27000	1
343	20240517	143600	134589500	27000	27000	27000	27000	2
344	20240517	143500	134535500	27000	27000	27000	27000	0
345	20240517	143400	134535500	27000	27000	27000	27000	0
346	20240517	143300	134535500	27000	27000	27000	27000	0
347	20240517	143200	134535500	27000	27000	27000	27000	0
348	20240517	143100	134535500	27000	27000	27000	27000	0
349	20240517	143000	134535500	27000	27000	27000	27000	0
350	20240517	142900	134535500	27000	27000	27000	27000	0
351	20240517	142800	134535500	27000	27000	27000	27000	0
352	20240517	142700	134535500	27000	27000	27000	27000	3
353	20240517	142600	134454500	27050	27050	27050	27050	0
354	20240517	142500	134454500	27050	27050	27050	27050	0
355	20240517	142400	134454500	27050	27050	27050	27050	0
356	20240517	142300	134454500	27050	27050	27050	27050	1
357	20240517	142200	134427450	27000	26950	27000	26950	8
358	20240517	142100	134211500	26900	26900	26900	26900	0
359	20240517	142000	134211500	26900	26900	26900	26900	0
360	20240517	141900	134211500	26900	26900	26900	26900	0
361	20240517	141800	134211500	26900	26900	26900	26900	0
362	20240517	141700	134211500	26900	26950	26950	26900	12
363	20240517	141600	133888600	27000	27000	27000	27000	0
364	20240517	141500	133888600	27000	27000	27000	27000	0
365	20240517	141400	133888600	27000	27000	27000	27000	0
366	20240517	141300	133888600	27000	27000	27000	27000	0
367	20240517	141200	133888600	27000	27000	27000	27000	0
368	20240517	141100	133888600	27000	27000	27000	27000	0
369	20240517	141000	133888600	27000	27000	27000	27000	0
370	20240517	140900	133888600	27000	27000	27000	27000	0
371	20240517	140800	133888600	27000	27000	27000	27000	11
372	20240517	140700	133591600	26950	27000	27000	26950	16
373	20240517	140600	133160300	27050	27050	27050	27050	0
374	20240517	140500	133160300	27050	27050	27050	27050	0
375	20240517	140400	133160300	27050	27050	27050	27050	0
376	20240517	140300	133160300	27050	27050	27050	27050	0
377	20240517	140200	133160300	27050	27050	27050	27050	0
378	20240517	140100	133160300	27050	27050	27050	27050	0
379	20240517	140000	133160300	27050	27050	27050	27050	0
380	20240517	135900	133160300	27050	27050	27050	27050	1
381	20240517	135800	133133250	27050	27050	27050	27050	3
382	20240517	135700	133052100	27050	27050	27050	27050	0
383	20240517	135600	133052100	27050	27000	27050	27000	2
384	20240517	135500	132998050	27050	27050	27050	27050	0
385	20240517	135400	132998050	27050	27050	27050	27050	0
386	20240517	135300	132998050	27050	27050	27050	27050	0
387	20240517	135200	132998050	27050	27050	27050	27050	10
388	20240517	135100	132727550	27000	27000	27000	27000	1
389	20240517	135000	132700550	27000	27000	27000	27000	0
390	20240517	134900	132700550	27000	27000	27000	27000	2
391	20240517	134800	132646550	27000	27000	27000	27000	1
392	20240517	134700	132619550	26950	26950	26950	26950	0
393	20240517	134600	132619550	26950	26950	26950	26950	1
394	20240517	134500	132592600	26900	26900	26900	26900	0
395	20240517	134400	132592600	26900	26900	26900	26900	4
396	20240517	134300	132485000	26900	26900	26900	26900	4
397	20240517	134200	132377400	26900	26900	26900	26900	0
398	20240517	134100	132377400	26900	26900	26900	26900	0
399	20240517	134000	132377400	26900	27000	27000	26900	50
400	20240517	133900	131031800	27000	27000	27000	27000	2
401	20240517	133800	130977800	27000	27000	27000	27000	0
402	20240517	133700	130977800	27000	27000	27000	27000	0
403	20240517	133600	130977800	27000	27000	27000	27000	0
404	20240517	133500	130977800	27000	27000	27000	27000	4
405	20240517	133400	130869800	27050	27050	27050	27050	0
406	20240517	133300	130869800	27050	27050	27050	27050	0
407	20240517	133200	130869800	27050	27050	27050	27050	0
408	20240517	133100	130869800	27050	27050	27050	27050	57
409	20240517	133000	129327950	27050	27050	27050	27050	1
410	20240517	132900	129300900	27050	27000	27050	27000	3
411	20240517	132800	129219800	27050	27050	27050	27050	0
412	20240517	132700	129219800	27050	27050	27050	27050	0
413	20240517	132600	129219800	27050	27050	27050	27050	2
414	20240517	132500	129165700	27000	27000	27000	27000	5
415	20240517	132400	129030700	27000	27000	27000	27000	1
416	20240517	132300	129003700	26950	26950	26950	26950	13
417	20240517	132200	128653350	26950	26900	26950	26900	2
418	20240517	132100	128599500	26900	26900	26900	26900	5
419	20240517	132000	128465000	26900	26900	26900	26900	14
420	20240517	131900	128088400	26950	26950	26950	26950	2
421	20240517	131800	128034500	26950	26900	26950	26900	2
422	20240517	131700	127980650	26950	26850	26950	26850	2
423	20240517	131600	127926850	26850	27000	27000	26850	400
424	20240517	131500	117173600	27050	27050	27050	27050	0
425	20240517	131400	117173600	27050	27050	27050	27050	0
426	20240517	131300	117173600	27050	27050	27050	27050	0
427	20240517	131200	117173600	27050	27050	27050	27050	1
428	20240517	131100	117146550	27000	27000	27000	26900	203
429	20240517	131000	111681450	27100	27100	27100	27100	3
430	20240517	130900	111600150	26950	26950	26950	26950	0
431	20240517	130800	111600150	26950	27000	27000	26950	152
432	20240517	130700	107503600	27250	27250	27250	27250	0
433	20240517	130600	107503600	27250	27250	27250	27250	0
434	20240517	130500	107503600	27250	27250	27250	27250	0
435	20240517	130400	107503600	27250	27250	27250	27250	0
436	20240517	130300	107503600	27250	27250	27250	27250	0
437	20240517	130200	107503600	27250	27250	27250	27250	1
438	20240517	130100	107476350	27250	27250	27250	27250	0
439	20240517	130000	107476350	27250	27250	27250	27250	3
440	20240517	125900	107394600	27200	27200	27200	27200	1
441	20240517	125800	107367400	26950	27050	27050	26950	89
442	20240517	125700	104964300	27000	27000	27000	27000	0
443	20240517	125600	104964300	27000	27000	27000	27000	10
444	20240517	125500	104694300	27000	27000	27000	27000	3
445	20240517	125400	104613300	27050	27050	27050	27050	0
446	20240517	125300	104613300	27050	27050	27050	27050	3
447	20240517	125200	104532150	27200	27200	27200	27200	1
448	20240517	125100	104504950	27250	27250	27250	27250	2
449	20240517	125000	104450450	27050	27100	27250	27050	8
450	20240517	124900	104233550	27050	27050	27050	27050	0
451	20240517	124800	104233550	27050	27050	27050	27050	3
452	20240517	124700	104152400	27050	27050	27050	27050	0
453	20240517	124600	104152400	27050	27050	27050	27050	0
454	20240517	124500	104152400	27050	27050	27050	27050	3
455	20240517	124400	104071250	27000	27000	27000	27000	0
456	20240517	124300	104071250	27000	27150	27150	27000	5
457	20240517	124200	103936100	27150	27150	27150	27150	0
458	20240517	124100	103936100	27150	27000	27150	27000	7
459	20240517	124000	103746500	27000	27000	27000	27000	0
460	20240517	123900	103746500	27000	27000	27000	27000	0
461	20240517	123800	103746500	27000	27000	27000	27000	4
462	20240517	123700	103638500	27000	27000	27000	27000	0
463	20240517	123600	103638500	27000	27100	27100	27000	3
464	20240517	123500	103557300	27100	27100	27100	27100	0
465	20240517	123400	103557300	27100	27100	27100	27100	0
466	20240517	123300	103557300	27100	27150	27300	27100	105
467	20240517	123200	100692550	27100	27100	27100	27100	35
468	20240517	123100	99744050	27050	26950	27050	26950	5
469	20240517	123000	99609100	26950	26950	26950	26950	50
470	20240517	122900	98261600	26950	27000	27000	26950	53
471	20240517	122800	96830650	27000	27000	27000	27000	0
472	20240517	122700	96830650	27000	27000	27000	27000	0
473	20240517	122600	96830650	27000	27150	27150	27000	16
474	20240517	122500	96396850	27000	27000	27000	27000	254
475	20240517	122400	89538850	27150	27150	27150	27000	5
476	20240517	122300	89403550	27150	27150	27150	27150	0
477	20240517	122200	89403550	27150	27000	27150	27000	3
478	20240517	122100	89322250	27050	27050	27050	27050	3
479	20240517	122000	89241100	27200	27150	27200	27150	5
480	20240517	121900	89105150	27000	27000	27000	27000	3
481	20240517	121800	89024150	27000	27000	27000	27000	0
482	20240517	121700	89024150	27000	27050	27050	27000	204
483	20240517	121600	83513700	27050	27100	27100	27050	200
484	20240517	121500	78101050	27100	27100	27100	27100	0
485	20240517	121400	78101050	27100	27100	27100	27100	3
486	20240517	121300	78019750	27250	27250	27250	27250	0
487	20240517	121200	78019750	27250	27150	27250	27150	5
488	20240517	121100	77883800	27100	27100	27100	27100	0
489	20240517	121000	77883800	27100	27100	27100	27100	1
490	20240517	120900	77856700	27150	27150	27150	27150	3
491	20240517	120800	77775250	27100	27100	27100	27100	2
492	20240517	120700	77721050	27150	27150	27150	27150	1
493	20240517	120600	77693900	27150	27150	27150	27150	0
494	20240517	120500	77693900	27150	27150	27150	27150	4
495	20240517	120400	77585300	27250	27250	27250	27250	0
496	20240517	120300	77585300	27250	27250	27250	27250	2
497	20240517	120200	77530800	27150	27150	27150	27150	3
498	20240517	120100	77449350	27150	27150	27150	27150	0
499	20240517	120000	77449350	27150	27150	27150	27150	4
500	20240517	115900	77340750	27100	27100	27100	27100	0
501	20240517	115800	77340750	27100	27100	27100	27100	0
502	20240517	115700	77340750	27100	27100	27100	27100	3
503	20240517	115600	77259450	27100	27100	27100	27100	0
504	20240517	115500	77259450	27100	27100	27100	27100	3
505	20240517	115400	77178150	27200	27200	27200	27200	0
506	20240517	115300	77178150	27200	27100	27200	27100	6
507	20240517	115200	77015350	27100	27100	27100	27100	0
508	20240517	115100	77015350	27100	27100	27100	27100	0
509	20240517	115000	77015350	27100	27100	27100	27100	3
510	20240517	114900	76934050	27100	27100	27100	27100	0
511	20240517	114800	76934050	27100	27100	27100	27100	4
512	20240517	114700	76825650	27100	27100	27100	27100	0
513	20240517	114600	76825650	27100	27100	27100	27100	0
514	20240517	114500	76825650	27100	27100	27100	27100	3
515	20240517	114400	76744350	27350	27350	27350	27350	2
516	20240517	114300	76689650	27350	27100	27350	27100	11
517	20240517	114200	76390650	27100	27100	27100	27100	0
518	20240517	114100	76390650	27100	27100	27100	27100	4
519	20240517	114000	76282250	27100	27100	27100	27100	0
520	20240517	113900	76282250	27100	27100	27100	27100	0
521	20240517	113800	76282250	27100	27100	27100	27100	3
522	20240517	113700	76200950	27100	27100	27100	27100	0
523	20240517	113600	76200950	27100	27100	27100	27100	4
524	20240517	113500	76092550	27150	27150	27150	27150	0
525	20240517	113400	76092550	27150	27150	27150	27150	2
526	20240517	113300	76038250	27100	27100	27100	27100	3
527	20240517	113200	75956950	27100	27100	27100	27100	0
528	20240517	113100	75956950	27100	27100	27100	27100	4
529	20240517	113000	75848550	27100	27100	27100	27100	0
530	20240517	112900	75848550	27100	27100	27100	27100	10
531	20240517	112800	75577550	27100	27100	27100	27100	0
532	20240517	112700	75577550	27100	27100	27100	27100	3
533	20240517	112600	75496250	27150	27150	27150	27150	1
534	20240517	112500	75469100	27250	27250	27250	27250	0
535	20240517	112400	75469100	27250	27100	27250	27100	5
536	20240517	112300	75333300	27250	27250	27250	27250	0
537	20240517	112200	75333300	27250	27250	27250	27250	1
538	20240517	112100	75306050	27100	27250	27250	27100	5
539	20240517	112000	75170250	27100	27100	27100	27100	0
540	20240517	111900	75170250	27100	27150	27150	27100	5
541	20240517	111800	75034700	27150	27150	27150	27150	3
542	20240517	111700	74953250	27150	27150	27150	27150	3
543	20240517	111600	74871800	27100	27150	27150	27100	100
544	20240517	111500	72161650	27250	27200	27250	27200	4
545	20240517	111400	72052750	27100	27100	27100	27100	4
546	20240517	111300	71944350	27100	27100	27100	27100	0
547	20240517	111200	71944350	27100	27100	27100	27100	3
548	20240517	111100	71863050	27150	27150	27200	27150	6
549	20240517	111000	71700050	27100	27100	27100	27100	0
550	20240517	110900	71700050	27100	27100	27100	27100	4
551	20240517	110800	71591650	27150	27150	27150	27150	1
552	20240517	110700	71564500	27100	27150	27150	27100	3
553	20240517	110600	71483100	27250	27250	27250	27250	0
554	20240517	110500	71483100	27250	27200	27250	27100	119
555	20240517	110400	68254350	27200	27200	27200	27200	0
556	20240517	110300	68254350	27200	27200	27200	27200	0
557	20240517	110200	68254350	27200	27200	27200	27200	4
558	20240517	110100	68145550	27200	27200	27200	27200	0
559	20240517	110000	68145550	27200	27250	27250	27200	3
560	20240517	105900	68063900	27250	27250	27250	27250	0
561	20240517	105800	68063900	27250	27250	27250	27250	0
562	20240517	105700	68063900	27250	27200	27250	27200	5
563	20240517	105600	67927850	27300	27300	27300	27300	2
564	20240517	105500	67873250	27200	27200	27200	27200	3
565	20240517	105400	67791650	27200	27250	27250	27200	145
566	20240517	105300	63846800	27250	27250	27250	27250	3
567	20240517	105200	63765050	27250	27300	27300	27250	20
568	20240517	105100	63220000	27300	27300	27300	27300	0
569	20240517	105000	63220000	27300	27300	27300	27300	3
570	20240517	104900	63138100	27300	27300	27300	27300	0
571	20240517	104800	63138100	27300	27300	27300	27300	3
572	20240517	104700	63056200	27550	27550	27550	27500	3
573	20240517	104600	62973600	27550	27450	27550	27450	6
574	20240517	104500	62808650	27250	27250	27250	27250	4
575	20240517	104400	62699650	27250	27250	27250	27250	0
576	20240517	104300	62699650	27250	27250	27250	27250	3
577	20240517	104200	62617900	27250	27250	27250	27250	0
578	20240517	104100	62617900	27250	27250	27250	27250	0
579	20240517	104000	62617900	27250	27250	27250	27250	4
580	20240517	103900	62508900	27250	27250	27250	27250	0
581	20240517	103800	62508900	27250	27250	27250	27250	3
582	20240517	103700	62427150	27450	27450	27450	27450	0
583	20240517	103600	62427150	27450	27300	27450	27250	7
584	20240517	103500	62235850	27250	27250	27250	27250	0
585	20240517	103400	62235850	27250	27250	27250	27250	0
586	20240517	103300	62235850	27250	27250	27250	27250	3
587	20240517	103200	62154100	27250	27250	27250	27250	0
588	20240517	103100	62154100	27250	27300	27300	27250	3
589	20240517	103000	62072300	27300	27300	27300	27300	0
590	20240517	102900	62072300	27300	27300	27300	27300	0
591	20240517	102800	62072300	27300	27300	27300	27300	4
592	20240517	102700	61963100	27500	27500	27500	27500	2
593	20240517	102600	61908100	27300	27300	27300	27300	3
594	20240517	102500	61826200	27300	27300	27300	27300	50
595	20240517	102400	60461200	27300	27300	27300	27300	4
596	20240517	102300	60352000	27300	27300	27300	27300	0
597	20240517	102200	60352000	27300	27300	27300	27300	2
598	20240517	102100	60297400	27350	27450	27450	27300	38
599	20240517	102000	59258600	27500	27500	27500	27500	1
600	20240517	101900	59231100	27500	27500	27500	27500	109
601	20240517	101800	56233600	27550	27550	27550	27550	0
602	20240517	101700	56233600	27550	27550	27550	27550	2
603	20240517	101600	56178500	27500	27500	27550	27500	5
604	20240517	101500	56040950	27500	27500	27500	27500	0
605	20240517	101400	56040950	27500	27500	27500	27500	5
606	20240517	101300	55903450	27500	27500	27500	27500	0
607	20240517	101200	55903450	27500	27500	27500	27500	4
608	20240517	101100	55793450	27500	27500	27500	27500	0
609	20240517	101000	55793450	27500	27500	27500	27500	0
610	20240517	100900	55793450	27500	27500	27500	27500	3
611	20240517	100800	55710950	27550	27550	27550	27550	2
612	20240517	100700	55655850	27500	27500	27500	27500	4
613	20240517	100600	55545850	27500	27500	27500	27500	2
614	20240517	100500	55490850	27500	27500	27500	27500	0
615	20240517	100400	55490850	27500	27500	27550	27500	15
616	20240517	100300	55077950	27500	27500	27500	27500	16
617	20240517	100200	54637950	27350	27350	27350	27350	4
618	20240517	100100	54528550	27350	27350	27350	27350	0
619	20240517	100000	54528550	27350	27450	27450	27350	62
620	20240517	095900	52829100	27500	27500	27500	27500	0
621	20240517	095800	52829100	27500	27500	27500	27500	6
622	20240517	095700	52664100	27500	27500	27500	27500	3
623	20240517	095600	52581600	27550	27550	27550	27550	1
624	20240517	095500	52554050	27500	27500	27500	27500	4
625	20240517	095400	52444050	27500	27500	27500	27500	0
626	20240517	095300	52444050	27500	27500	27500	27500	89
627	20240517	095200	49996550	27450	27500	27500	27450	15
628	20240517	095100	49584200	27500	27450	27500	27400	74
629	20240517	095000	47553200	27500	27500	27500	27500	21
630	20240517	094900	46975700	27500	27500	27500	27500	8
631	20240517	094800	46755700	27500	27450	27500	27450	12
632	20240517	094700	46426200	27500	27500	27500	27500	0
633	20240517	094600	46426200	27500	27500	27500	27500	0
634	20240517	094500	46426200	27500	27450	27500	27350	57
635	20240517	094400	44860850	27300	27300	27300	27300	0
636	20240517	094300	44860850	27300	27350	27350	27300	3
637	20240517	094200	44778900	27300	27300	27300	27300	0
638	20240517	094100	44778900	27300	27300	27300	27300	0
639	20240517	094000	44778900	27300	27300	27300	27300	3
640	20240517	093900	44697000	27500	27500	27500	27500	2
641	20240517	093800	44642000	27300	27350	27350	27300	4
642	20240517	093700	44532750	27300	27300	27300	27300	0
643	20240517	093600	44532750	27300	27300	27300	27300	3
644	20240517	093500	44450850	27350	27350	27350	27350	0
645	20240517	093400	44450850	27350	27350	27350	27350	0
646	20240517	093300	44450850	27350	27350	27350	27350	4
647	20240517	093200	44341450	27350	27350	27350	27350	0
648	20240517	093100	44341450	27350	27350	27350	27350	3
649	20240517	093000	44259400	27550	27550	27550	27550	0
650	20240517	092900	44259400	27550	27550	27550	27550	2
651	20240517	092800	44204300	27350	27350	27350	27350	4
652	20240517	092700	44094900	27550	27550	27550	27550	783
653	20240517	092600	22523250	27300	27300	27300	27300	3
654	20240517	092500	22441350	27300	27300	27300	27300	0
655	20240517	092400	22441350	27300	27450	27450	27300	3
656	20240517	092300	22359300	27450	27450	27450	27450	0
657	20240517	092200	22359300	27450	27500	27500	27450	54
658	20240517	092100	20876950	27500	27500	27500	27500	4
659	20240517	092000	20766950	27550	27550	27550	27550	2
660	20240517	091900	20711850	27500	27500	27500	27500	7
661	20240517	091800	20519350	27450	27450	27450	27450	1
662	20240517	091700	20491900	27300	27300	27300	27300	0
663	20240517	091600	20491900	27300	27300	27300	27300	4
664	20240517	091500	20382700	27300	27300	27300	27300	0
665	20240517	091400	20382700	27300	27300	27300	27300	53
666	20240517	091300	18935800	27200	27200	27200	27200	0
667	20240517	091200	18935800	27200	27200	27200	27200	4
668	20240517	091100	18827000	27200	27200	27200	27200	0
669	20240517	091000	18827000	27200	27200	27200	27200	34
670	20240517	090900	17902200	27150	27150	27150	27150	3
671	20240517	090800	17820750	27200	27200	27200	27200	16
672	20240517	090700	17385550	27150	27150	27150	27150	3
673	20240517	090600	17304100	27100	27150	27150	27100	25
674	20240517	090500	16625600	27150	27300	27300	27150	30
675	20240517	090400	15809800	27300	27300	27300	27300	4
676	20240517	090300	15700600	27350	27400	27400	27350	8
677	20240517	090200	15481750	27400	27400	27400	27400	3
678	20240517	090100	15399550	27500	27500	27500	27500	2
679	20240517	090000	15344550	27450	27450	27450	27450	559