KissMeData/033240/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	191400	3798943500	27050	27050	27050	27050	1998
3	20240508	191300	3798943500	27050	27050	27050	27050	0
4	20240508	191200	3798943500	27050	27050	27050	27050	0
5	20240508	191100	3798943500	27050	27050	27050	27050	0
6	20240508	191000	3798943500	27050	27050	27050	27050	0
7	20240508	190900	3798943500	27050	27050	27050	27050	0
8	20240508	190800	3798943500	27050	27050	27050	27050	0
9	20240508	190700	3798943500	27050	27050	27050	27050	0
10	20240508	190600	3798943500	27050	27050	27050	27050	0
11	20240508	190500	3798943500	27050	27050	27050	27050	0
12	20240508	190400	3798943500	27050	27050	27050	27050	0
13	20240508	190300	3798943500	27050	27050	27050	27050	0
14	20240508	190200	3798943500	27050	27050	27050	27050	0
15	20240508	190100	3798943500	27050	27050	27050	27050	0
16	20240508	190000	3798943500	27050	27050	27050	27050	0
17	20240508	185900	3798943500	27050	27050	27050	27050	0
18	20240508	185800	3798943500	27050	27050	27050	27050	0
19	20240508	185700	3798943500	27050	27050	27050	27050	0
20	20240508	185600	3798943500	27050	27050	27050	27050	0
21	20240508	185500	3798943500	27050	27050	27050	27050	0
22	20240508	185400	3798943500	27050	27050	27050	27050	0
23	20240508	185300	3798943500	27050	27050	27050	27050	0
24	20240508	185200	3798943500	27050	27050	27050	27050	0
25	20240508	185100	3798943500	27050	27050	27050	27050	0
26	20240508	185000	3798943500	27050	27050	27050	27050	0
27	20240508	184900	3798943500	27050	27050	27050	27050	0
28	20240508	184800	3798943500	27050	27050	27050	27050	0
29	20240508	184700	3798943500	27050	27050	27050	27050	0
30	20240508	184600	3798943500	27050	27050	27050	27050	0
31	20240508	184500	3798943500	27050	27050	27050	27050	0
32	20240508	184400	3798943500	27050	27050	27050	27050	1998
33	20240508	184300	3798943500	27050	27050	27050	27050	0
34	20240508	184200	3798943500	27050	27050	27050	27050	0
35	20240508	184100	3798943500	27050	27050	27050	27050	0
36	20240508	184000	3798943500	27050	27050	27050	27050	0
37	20240508	183900	3798943500	27050	27050	27050	27050	0
38	20240508	183800	3798943500	27050	27050	27050	27050	0
39	20240508	183700	3798943500	27050	27050	27050	27050	0
40	20240508	183600	3798943500	27050	27050	27050	27050	0
41	20240508	183500	3798943500	27050	27050	27050	27050	0
42	20240508	183400	3798943500	27050	27050	27050	27050	0
43	20240508	183300	3798943500	27050	27050	27050	27050	0
44	20240508	183200	3798943500	27050	27050	27050	27050	0
45	20240508	183100	3798943500	27050	27050	27050	27050	0
46	20240508	183000	3798943500	27050	27050	27050	27050	0
47	20240508	182900	3798943500	27050	27050	27050	27050	0
48	20240508	182800	3798943500	27050	27050	27050	27050	0
49	20240508	182700	3798943500	27050	27050	27050	27050	0
50	20240508	182600	3798943500	27050	27050	27050	27050	0
51	20240508	182500	3798943500	27050	27050	27050	27050	0
52	20240508	182400	3798943500	27050	27050	27050	27050	0
53	20240508	182300	3798943500	27050	27050	27050	27050	0
54	20240508	182200	3798943500	27050	27050	27050	27050	0
55	20240508	182100	3798943500	27050	27050	27050	27050	0
56	20240508	182000	3798943500	27050	27050	27050	27050	0
57	20240508	181900	3798943500	27050	27050	27050	27050	0
58	20240508	181800	3798943500	27050	27050	27050	27050	0
59	20240508	181700	3798943500	27050	27050	27050	27050	0
60	20240508	181600	3798943500	27050	27050	27050	27050	0
61	20240508	181500	3798943500	27050	27050	27050	27050	0
62	20240508	181400	3798943500	27050	27050	27050	27050	1998
63	20240508	181300	3798943500	27050	27050	27050	27050	0
64	20240508	181200	3798943500	27050	27050	27050	27050	0
65	20240508	181100	3798943500	27050	27050	27050	27050	0
66	20240508	181000	3798943500	27050	27050	27050	27050	0
67	20240508	180900	3798943500	27050	27050	27050	27050	0
68	20240508	180800	3798943500	27050	27050	27050	27050	0
69	20240508	180700	3798943500	27050	27050	27050	27050	0
70	20240508	180600	3798943500	27050	27050	27050	27050	0
71	20240508	180500	3798943500	27050	27050	27050	27050	0
72	20240508	180400	3798943500	27050	27050	27050	27050	0
73	20240508	180300	3798943500	27050	27050	27050	27050	0
74	20240508	180200	3798943500	27050	27050	27050	27050	0
75	20240508	180100	3798943500	27050	27050	27050	27050	0
76	20240508	180000	3798943500	27050	27050	27050	27050	0
77	20240508	175900	3798943500	27050	27050	27050	27050	0
78	20240508	175800	3798943500	27050	27050	27050	27050	0
79	20240508	175700	3798943500	27050	27050	27050	27050	0
80	20240508	175600	3798943500	27050	27050	27050	27050	0
81	20240508	175500	3798943500	27050	27050	27050	27050	0
82	20240508	175400	3798943500	27050	27050	27050	27050	0
83	20240508	175300	3798943500	27050	27050	27050	27050	0
84	20240508	175200	3798943500	27050	27050	27050	27050	0
85	20240508	175100	3798943500	27050	27050	27050	27050	0
86	20240508	175000	3798943500	27050	27050	27050	27050	0
87	20240508	174900	3798943500	27050	27050	27050	27050	0
88	20240508	174800	3798943500	27050	27050	27050	27050	0
89	20240508	174700	3798943500	27050	27050	27050	27050	0
90	20240508	174600	3798943500	27050	27050	27050	27050	0
91	20240508	174500	3798943500	27050	27050	27050	27050	0
92	20240508	174400	3798943500	27050	27050	27050	27050	1998
93	20240508	174300	3798943500	27050	27050	27050	27050	0
94	20240508	174200	3798943500	27050	27050	27050	27050	0
95	20240508	174100	3798943500	27050	27050	27050	27050	0
96	20240508	174000	3798943500	27050	27050	27050	27050	0
97	20240508	173900	3798943500	27050	27050	27050	27050	0
98	20240508	173800	3798943500	27050	27050	27050	27050	0
99	20240508	173700	3798943500	27050	27050	27050	27050	0
100	20240508	173600	3798943500	27050	27050	27050	27050	0
101	20240508	173500	3798943500	27050	27050	27050	27050	0
102	20240508	173400	3798943500	27050	27050	27050	27050	0
103	20240508	173300	3798943500	27050	27050	27050	27050	0
104	20240508	173200	3798943500	27050	27050	27050	27050	0
105	20240508	173100	3798943500	27050	27050	27050	27050	0
106	20240508	173000	3798943500	27050	27050	27050	27050	0
107	20240508	172900	3798943500	27050	27050	27050	27050	0
108	20240508	172800	3798943500	27050	27050	27050	27050	0
109	20240508	172700	3798943500	27050	27050	27050	27050	0
110	20240508	172600	3798943500	27050	27050	27050	27050	0
111	20240508	172500	3798943500	27050	27050	27050	27050	0
112	20240508	172400	3798943500	27050	27050	27050	27050	0
113	20240508	172300	3798943500	27050	27050	27050	27050	0
114	20240508	172200	3798943500	27050	27050	27050	27050	0
115	20240508	172100	3798943500	27050	27050	27050	27050	0
116	20240508	172000	3798943500	27050	27050	27050	27050	0
117	20240508	171900	3798943500	27050	27050	27050	27050	0
118	20240508	171800	3798943500	27050	27050	27050	27050	0
119	20240508	171700	3798943500	27050	27050	27050	27050	0
120	20240508	171600	3798943500	27050	27050	27050	27050	0
121	20240508	171500	3798943500	27050	27050	27050	27050	0
122	20240508	171400	3798943500	27050	27050	27050	27050	1998
123	20240508	171300	3798943500	27050	27050	27050	27050	0
124	20240508	171200	3798943500	27050	27050	27050	27050	0
125	20240508	171100	3798943500	27050	27050	27050	27050	0
126	20240508	171000	3798943500	27050	27050	27050	27050	0
127	20240508	170900	3798943500	27050	27050	27050	27050	0
128	20240508	170800	3798943500	27050	27050	27050	27050	0
129	20240508	170700	3798943500	27050	27050	27050	27050	0
130	20240508	170600	3798943500	27050	27050	27050	27050	0
131	20240508	170500	3798943500	27050	27050	27050	27050	0
132	20240508	170400	3798943500	27050	27050	27050	27050	0
133	20240508	170300	3798943500	27050	27050	27050	27050	0
134	20240508	170200	3798943500	27050	27050	27050	27050	0
135	20240508	170100	3798943500	27050	27050	27050	27050	0
136	20240508	170000	3798943500	27050	27050	27050	27050	0
137	20240508	165900	3798943500	27050	27050	27050	27050	0
138	20240508	165800	3798943500	27050	27050	27050	27050	0
139	20240508	165700	3798943500	27050	27050	27050	27050	0
140	20240508	165600	3798943500	27050	27050	27050	27050	0
141	20240508	165500	3798943500	27050	27050	27050	27050	0
142	20240508	165400	3798943500	27050	27050	27050	27050	0
143	20240508	165300	3798943500	27050	27050	27050	27050	0
144	20240508	165200	3798943500	27050	27050	27050	27050	0
145	20240508	165100	3798943500	27050	27050	27050	27050	0
146	20240508	165000	3798943500	27050	27050	27050	27050	0
147	20240508	164900	3798943500	27050	27050	27050	27050	0
148	20240508	164800	3798943500	27050	27050	27050	27050	0
149	20240508	164700	3798943500	27050	27050	27050	27050	0
150	20240508	164600	3798943500	27050	27050	27050	27050	0
151	20240508	164500	3798943500	27050	27050	27050	27050	0
152	20240508	164400	3798943500	27050	27050	27050	27050	1998
153	20240508	164300	3798943500	27050	27050	27050	27050	0
154	20240508	164200	3798943500	27050	27050	27050	27050	0
155	20240508	164100	3798943500	27050	27050	27050	27050	0
156	20240508	164000	3798943500	27050	27050	27050	27050	0
157	20240508	163900	3798943500	27050	27050	27050	27050	0
158	20240508	163800	3798943500	27050	27050	27050	27050	0
159	20240508	163700	3798943500	27050	27050	27050	27050	0
160	20240508	163600	3798943500	27050	27050	27050	27050	0
161	20240508	163500	3798943500	27050	27050	27050	27050	0
162	20240508	163400	3798943500	27050	27050	27050	27050	0
163	20240508	163300	3798943500	27050	27050	27050	27050	0
164	20240508	163200	3798943500	27050	27050	27050	27050	0
165	20240508	163100	3798943500	27050	27050	27050	27050	0
166	20240508	163000	3798943500	27050	27050	27050	27050	0
167	20240508	162900	3798943500	27050	27050	27050	27050	0
168	20240508	162800	3798943500	27050	27050	27050	27050	0
169	20240508	162700	3798943500	27050	27050	27050	27050	0
170	20240508	162600	3798943500	27050	27050	27050	27050	0
171	20240508	162500	3798943500	27050	27050	27050	27050	0
172	20240508	162400	3798943500	27050	27050	27050	27050	0
173	20240508	162300	3798943500	27050	27050	27050	27050	0
174	20240508	162200	3798943500	27050	27050	27050	27050	0
175	20240508	162100	3798943500	27050	27050	27050	27050	0
176	20240508	162000	3798943500	27050	27050	27050	27050	0
177	20240508	161900	3798943500	27050	27050	27050	27050	0
178	20240508	161800	3798943500	27050	27050	27050	27050	0
179	20240508	161700	3798943500	27050	27050	27050	27050	0
180	20240508	161600	3798943500	27050	27050	27050	27050	0
181	20240508	161500	3798943500	27050	27050	27050	27050	0
182	20240508	161400	3798943500	27050	27050	27050	27050	1998
183	20240508	161300	3798943500	27050	27050	27050	27050	0
184	20240508	161200	3798943500	27050	27050	27050	27050	0
185	20240508	161100	3798943500	27050	27050	27050	27050	0
186	20240508	161000	3798943500	27050	27050	27050	27050	0
187	20240508	160900	3798943500	27050	27050	27050	27050	0
188	20240508	160800	3798943500	27050	27050	27050	27050	0
189	20240508	160700	3798943500	27050	27050	27050	27050	0
190	20240508	160600	3798943500	27050	27050	27050	27050	0
191	20240508	160500	3798943500	27050	27050	27050	27050	0
192	20240508	160400	3798943500	27050	27050	27050	27050	0
193	20240508	160300	3798943500	27050	27050	27050	27050	0
194	20240508	160200	3798943500	27050	27050	27050	27050	0
195	20240508	160100	3798943500	27050	27050	27050	27050	0
196	20240508	160000	3798943500	27050	27050	27050	27050	0
197	20240508	155900	3798943500	27050	27050	27050	27050	0
198	20240508	155800	3798943500	27050	27050	27050	27050	0
199	20240508	155700	3798943500	27050	27050	27050	27050	0
200	20240508	155600	3798943500	27050	27050	27050	27050	0
201	20240508	155500	3798943500	27050	27050	27050	27050	0
202	20240508	155400	3798943500	27050	27050	27050	27050	0
203	20240508	155300	3798943500	27050	27050	27050	27050	0
204	20240508	155200	3798943500	27050	27050	27050	27050	0
205	20240508	155100	3798943500	27050	27050	27050	27050	0
206	20240508	155000	3798943500	27050	27050	27050	27050	0
207	20240508	154900	3798943500	27050	27050	27050	27050	0
208	20240508	154800	3798943500	27050	27050	27050	27050	0
209	20240508	154700	3798943500	27050	27050	27050	27050	0
210	20240508	154600	3798943500	27050	27050	27050	27050	0
211	20240508	154500	3798943500	27050	27050	27050	27050	0
212	20240508	154400	3798943500	27050	27050	27050	27050	1998
213	20240508	154300	3798943500	27050	27050	27050	27050	0
214	20240508	154200	3798943500	27050	27050	27050	27050	0
215	20240508	154100	3798943500	27050	27050	27050	27050	0
216	20240508	154000	3798943500	27050	27050	27050	27050	0
217	20240508	153900	3798943500	27050	27050	27050	27050	0
218	20240508	153800	3798943500	27050	27050	27050	27050	0
219	20240508	153700	3798943500	27050	27050	27050	27050	0
220	20240508	153600	3798943500	27050	27050	27050	27050	0
221	20240508	153500	3798943500	27050	27050	27050	27050	0
222	20240508	153400	3798943500	27050	27050	27050	27050	0
223	20240508	153300	3798943500	27050	27050	27050	27050	0
224	20240508	153200	3798943500	27050	27050	27050	27050	0
225	20240508	153100	3798943500	27050	27050	27050	27050	0
226	20240508	153000	3798943500	27050	27050	27050	27050	1998
227	20240508	152900	3744897600	27150	27150	27150	27150	0
228	20240508	152800	3744897600	27150	27150	27150	27150	0
229	20240508	152700	3744897600	27150	27150	27150	27150	0
230	20240508	152600	3744897600	27150	27150	27150	27150	0
231	20240508	152500	3744897600	27150	27150	27150	27150	0
232	20240508	152400	3744897600	27150	27150	27150	27150	0
233	20240508	152300	3744897600	27150	27150	27150	27150	0
234	20240508	152200	3744897600	27150	27150	27150	27150	0
235	20240508	152100	3744897600	27150	27150	27150	27150	0
236	20240508	152000	3744897600	27150	27150	27150	27150	0
237	20240508	151900	3744897600	27150	27000	27150	26900	5039
238	20240508	151800	3608451500	26950	26950	26950	26900	374
239	20240508	151700	3598372250	26950	27000	27000	26950	732
240	20240508	151600	3578632600	27000	26950	27000	26950	424
241	20240508	151500	3567186600	27000	27050	27050	26950	492
242	20240508	151400	3553892650	27000	27000	27050	26950	863
243	20240508	151300	3530584550	27000	27000	27050	27000	975
244	20240508	151200	3504252050	26950	27000	27050	26950	521
245	20240508	151100	3490177750	27050	27050	27050	27000	1351
246	20240508	151000	3453663400	27050	27050	27050	27000	1034
247	20240508	150900	3425720550	27050	27050	27050	26950	4421
248	20240508	150800	3306501750	27000	27000	27050	26950	706
249	20240508	150700	3287431150	27050	27000	27050	26950	1871
250	20240508	150600	3236871700	27050	27000	27050	27000	942
251	20240508	150500	3211427700	27000	27000	27000	26950	511
252	20240508	150400	3197630750	27000	27000	27000	26950	658
253	20240508	150300	3179865250	27000	27050	27050	27000	719
254	20240508	150200	3160448500	27000	27000	27000	27000	628
255	20240508	150100	3143492500	27100	27050	27100	27050	1048
256	20240508	150000	3115130650	27100	27050	27100	27050	1157
257	20240508	145900	3083799800	27050	27050	27100	27050	613
258	20240508	145800	3067189650	27050	27050	27100	27050	541
259	20240508	145700	3052529050	27100	27100	27100	27100	1577
260	20240508	145600	3009792350	27100	27100	27100	27050	689
261	20240508	145500	2991122050	27100	26950	27100	26950	1371
262	20240508	145400	2954031700	27050	26950	27050	26950	694
263	20240508	145300	2935291450	26950	27050	27050	26950	761
264	20240508	145200	2914724150	27050	27000	27050	27000	1071
265	20240508	145100	2885764600	27050	26950	27050	26950	1490
266	20240508	145000	2845540900	26950	26950	26950	26900	1264
267	20240508	144900	2811495400	26950	26900	26950	26850	1654
268	20240508	144800	2766993550	26900	26850	26900	26800	2293
269	20240508	144700	2705347250	26800	26800	26850	26700	416
270	20240508	144600	2694195400	26800	26800	26850	26750	413
271	20240508	144500	2683122400	26800	26700	26800	26700	1242
272	20240508	144400	2649878900	26750	26700	26750	26550	857
273	20240508	144300	2626986450	26750	26600	26750	26600	3117
274	20240508	144200	2543873250	26550	26550	26600	26500	963
275	20240508	144100	2518326850	26500	26500	26550	26500	290
276	20240508	144000	2510628000	26500	26500	26500	26500	22
277	20240508	143900	2510045000	26500	26450	26500	26450	221
278	20240508	143800	2504191650	26450	26450	26450	26450	1
279	20240508	143700	2504165200	26450	26400	26450	26400	30
280	20240508	143600	2503372650	26400	26400	26400	26400	36
281	20240508	143500	2502422250	26400	26350	26400	26350	15
282	20240508	143400	2502026400	26300	26450	26450	26300	2417
283	20240508	143300	2438309150	26400	26450	26450	26400	106
284	20240508	143200	2435506550	26450	26400	26450	26400	11
285	20240508	143100	2435215700	26350	26450	26450	26350	801
286	20240508	143000	2414082700	26450	26450	26450	26450	12
287	20240508	142900	2413765300	26450	26500	26500	26450	126
288	20240508	142800	2410426750	26550	26500	26550	26500	1008
289	20240508	142700	2383710300	26500	26500	26500	26450	131
290	20240508	142600	2380239150	26450	26450	26450	26450	15
291	20240508	142500	2379842400	26450	26450	26450	26450	94
292	20240508	142400	2377356100	26450	26450	26450	26450	387
293	20240508	142300	2367119950	26450	26400	26450	26400	289
294	20240508	142200	2359476500	26400	26400	26400	26400	210
295	20240508	142100	2353932500	26400	26400	26400	26400	105
296	20240508	142000	2351160500	26400	26450	26450	26400	128
297	20240508	141900	2347781250	26450	26400	26450	26400	62
298	20240508	141800	2346142850	26400	26400	26400	26400	200
299	20240508	141700	2340862850	26400	26400	26450	26400	23
300	20240508	141600	2340255600	26400	26400	26400	26400	5
301	20240508	141500	2340123600	26400	26450	26450	26400	14
302	20240508	141400	2339753900	26400	26450	26450	26400	806
303	20240508	141300	2318467450	26450	26450	26450	26450	184
304	20240508	141200	2313600650	26450	26450	26450	26450	25
305	20240508	141100	2312939400	26450	26450	26450	26450	0
306	20240508	141000	2312939400	26450	26450	26450	26450	11
307	20240508	140900	2312648450	26450	26450	26450	26450	5
308	20240508	140800	2312516200	26450	26450	26450	26450	0
309	20240508	140700	2312516200	26450	26450	26500	26450	140
310	20240508	140600	2308810000	26450	26500	26500	26450	8
311	20240508	140500	2308598300	26450	26450	26450	26450	13
312	20240508	140400	2308254450	26450	26500	26500	26450	30
313	20240508	140300	2307459750	26500	26500	26500	26500	100
314	20240508	140200	2304809750	26450	26500	26500	26450	21
315	20240508	140100	2304253850	26450	26450	26450	26450	8
316	20240508	140000	2304042250	26500	26500	26500	26450	962
317	20240508	135900	2278550900	26450	26500	26500	26450	9
318	20240508	135800	2278312750	26450	26500	26500	26450	12
319	20240508	135700	2277995250	26450	26500	26500	26450	30
320	20240508	135600	2277201650	26450	26450	26500	26450	16
321	20240508	135500	2276778300	26500	26500	26500	26500	3
322	20240508	135400	2276698800	26450	26450	26500	26450	34
323	20240508	135300	2275799400	26500	26450	26500	26450	14
324	20240508	135200	2275428450	26500	26400	26500	26400	67
325	20240508	135100	2273657550	26450	26450	26450	26400	10
326	20240508	135000	2273393350	26400	26400	26450	26400	28
327	20240508	134900	2272654050	26400	26400	26450	26400	101
328	20240508	134800	2269987400	26400	26400	26450	26350	928
329	20240508	134700	2245498550	26450	26450	26450	26400	82
330	20240508	134600	2243333550	26400	26450	26450	26400	4
331	20240508	134500	2243227800	26450	26450	26450	26450	16
332	20240508	134400	2242804600	26400	26450	26450	26400	28
333	20240508	134300	2242065300	26400	26450	26500	26400	1003
334	20240508	134200	2215566650	26450	26450	26500	26450	34
335	20240508	134100	2214667250	26500	26450	26500	26450	22
336	20240508	134000	2214085250	26500	26500	26500	26450	179
337	20240508	133900	2209350450	26500	26450	26500	26450	15
338	20240508	133800	2208953600	26450	26400	26450	26400	712
339	20240508	133700	2190126150	26400	26400	26450	26400	38
340	20240508	133600	2189122800	26400	26400	26450	26400	43
341	20240508	133500	2187987400	26450	26450	26450	26450	26
342	20240508	133400	2187299700	26400	26450	26450	26400	80
343	20240508	133300	2185187600	26450	26450	26450	26450	14
344	20240508	133200	2184817300	26450	26400	26450	26400	176
345	20240508	133100	2180170750	26400	26400	26450	26400	575
346	20240508	133000	2164990650	26400	26450	26450	26400	2427
347	20240508	132900	2100912950	26450	26450	26500	26450	42
348	20240508	132800	2099801950	26450	26450	26500	26400	330
349	20240508	132700	2091077950	26450	26500	26500	26450	279
350	20240508	132600	2083697750	26500	26450	26500	26450	547
351	20240508	132500	2069229400	26450	26450	26500	26450	140
352	20240508	132400	2065524050	26500	26500	26500	26450	207
353	20240508	132300	2060038800	26550	26550	26550	26500	37
354	20240508	132200	2059057600	26500	26500	26550	26500	142
355	20240508	132100	2055294450	26500	26500	26550	26500	51
356	20240508	132000	2053942850	26500	26500	26550	26500	35
357	20240508	131900	2053015200	26500	26500	26550	26500	39
358	20240508	131800	2051981600	26500	26500	26550	26500	29
359	20240508	131700	2051213000	26500	26450	26500	26450	21
360	20240508	131600	2050657000	26450	26500	26550	26450	901
361	20240508	131500	2026814550	26500	26500	26550	26500	26
362	20240508	131400	2026125450	26500	26450	26550	26450	51
363	20240508	131300	2024775350	26450	26450	26500	26450	35
364	20240508	131200	2023849550	26500	26500	26550	26450	465
365	20240508	131100	2011529500	26500	26500	26550	26500	410
366	20240508	131000	2000664400	26500	26550	26550	26500	30
367	20240508	130900	1999869250	26550	26500	26550	26500	28
368	20240508	130800	1999127150	26500	26500	26500	26500	49
369	20240508	130700	1997828650	26550	26500	26550	26500	56
370	20240508	130600	1996343150	26550	26500	26550	26500	33
371	20240508	130500	1995467650	26550	26500	26550	26500	548
372	20240508	130400	1980929050	26550	26600	26600	26550	1329
373	20240508	130300	1945643350	26600	26550	26600	26550	18
374	20240508	130200	1945165400	26550	26550	26550	26550	23
375	20240508	130100	1944554750	26600	26550	26600	26550	21
376	20240508	130000	1943996750	26550	26600	26600	26550	33
377	20240508	125900	1943120450	26550	26550	26550	26550	19
378	20240508	125800	1942616000	26550	26550	26550	26550	264
379	20240508	125700	1935606800	26550	26550	26600	26550	49
380	20240508	125600	1934304700	26600	26600	26600	26600	100
381	20240508	125500	1931644700	26550	26550	26550	26550	143
382	20240508	125400	1927848050	26550	26550	26550	26550	19
383	20240508	125300	1927343600	26550	26550	26550	26500	634
384	20240508	125200	1910536600	26550	26550	26550	26500	206
385	20240508	125100	1905076900	26550	26500	26550	26500	19
386	20240508	125000	1904573100	26550	26500	26550	26500	26
387	20240508	124900	1903884050	26500	26550	26550	26500	983
388	20240508	124800	1877824800	26550	26550	26550	26550	812
389	20240508	124700	1856266200	26550	26550	26550	26550	46
390	20240508	124600	1855044900	26550	26550	26550	26550	19
391	20240508	124500	1854540450	26550	26550	26550	26550	21
392	20240508	124400	1853982900	26550	26550	26550	26550	128
393	20240508	124300	1850584500	26550	26550	26550	26550	14
394	20240508	124200	1850212800	26550	26550	26550	26550	111
395	20240508	124100	1847265750	26550	26550	26550	26550	136
396	20240508	124000	1843654950	26500	26550	26550	26500	30
397	20240508	123900	1842859600	26500	26500	26500	26500	69
398	20240508	123800	1841031100	26500	26550	26550	26500	228
399	20240508	123700	1834977850	26500	26500	26500	26500	19
400	20240508	123600	1834474350	26500	26500	26500	26500	24
401	20240508	123500	1833838350	26500	26500	26550	26500	218
402	20240508	123400	1828056350	26500	26550	26550	26500	28
403	20240508	123300	1827314100	26550	26550	26550	26500	11
404	20240508	123200	1827022150	26600	26500	26600	26500	95
405	20240508	123100	1824500300	26500	26500	26500	26500	21
406	20240508	123000	1823943800	26550	26500	26550	26500	112
407	20240508	122900	1820970800	26500	26500	26500	26500	27
408	20240508	122800	1820255300	26550	26550	26550	26550	10
409	20240508	122700	1819989800	26550	26550	26550	26550	17
410	20240508	122600	1819538450	26550	26550	26550	26550	17
411	20240508	122500	1819087100	26550	26550	26550	26550	117
412	20240508	122400	1815980750	26550	26550	26550	26550	92
413	20240508	122300	1813538150	26550	26550	26550	26550	1
414	20240508	122200	1813511600	26600	26550	26600	26550	23
415	20240508	122100	1812900900	26550	26500	26550	26500	18
416	20240508	122000	1812423850	26500	26500	26600	26500	268
417	20240508	121900	1805316250	26500	26550	26550	26500	884
418	20240508	121800	1781878950	26550	26550	26550	26550	4
419	20240508	121700	1781772750	26550	26550	26550	26550	36
420	20240508	121600	1780816950	26550	26550	26550	26550	18
421	20240508	121500	1780339050	26550	26550	26550	26550	3
422	20240508	121400	1780259400	26550	26550	26600	26550	24
423	20240508	121300	1779622150	26550	26500	26550	26500	480
424	20240508	121200	1766878250	26500	26500	26500	26500	32
425	20240508	121100	1766030250	26500	26500	26500	26500	56
426	20240508	121000	1764546250	26500	26500	26550	26500	30
427	20240508	120900	1763751150	26500	26500	26550	26500	23
428	20240508	120800	1763141600	26500	26500	26500	26500	55
429	20240508	120700	1761684100	26500	26500	26500	26500	284
430	20240508	120600	1754158100	26500	26500	26500	26500	23
431	20240508	120500	1753548600	26500	26500	26500	26500	4
432	20240508	120400	1753442600	26500	26550	26550	26500	163
433	20240508	120300	1749121350	26500	26550	26550	26500	133
434	20240508	120200	1745591300	26500	26500	26500	26500	25
435	20240508	120100	1744928800	26500	26500	26550	26500	50
436	20240508	120000	1743602700	26500	26500	26550	26500	1097
437	20240508	115900	1714527900	26500	26500	26500	26500	123
438	20240508	115800	1711268400	26550	26500	26550	26500	13
439	20240508	115700	1710923350	26500	26500	26500	26500	6
440	20240508	115600	1710764350	26500	26500	26550	26500	75
441	20240508	115500	1708776800	26500	26500	26500	26500	313
442	20240508	115400	1700482300	26500	26500	26500	26500	35
443	20240508	115300	1699554800	26500	26550	26550	26500	6
444	20240508	115200	1699395550	26600	26550	26600	26550	5
445	20240508	115100	1699262750	26550	26550	26600	26550	38
446	20240508	115000	1698253800	26500	26500	26500	26500	22
447	20240508	114900	1697670800	26500	26550	26550	26500	235
448	20240508	114800	1691442400	26500	26500	26550	26500	147
449	20240508	114700	1687540200	26500	26500	26500	26500	5
450	20240508	114600	1687407700	26500	26500	26550	26500	875
451	20240508	114500	1664220150	26500	26500	26500	26500	40
452	20240508	114400	1663160150	26500	26500	26500	26500	424
453	20240508	114300	1651924150	26550	26500	26550	26500	21
454	20240508	114200	1651367550	26500	26550	26550	26500	1741
455	20240508	114100	1605220550	26550	26550	26600	26550	44
456	20240508	114000	1604052100	26550	26550	26550	26550	9
457	20240508	113900	1603813150	26550	26550	26550	26550	1137
458	20240508	113800	1573625800	26550	26550	26550	26550	25
459	20240508	113700	1572962050	26550	26550	26550	26550	2
460	20240508	113600	1572908950	26550	26600	26600	26550	60
461	20240508	113500	1571315650	26600	26600	26600	26600	450
462	20240508	113400	1559345650	26600	26650	26650	26600	12
463	20240508	113300	1559025950	26600	26600	26600	26600	38
464	20240508	113200	1558015150	26600	26600	26650	26600	10
465	20240508	113100	1557748900	26650	26600	26650	26600	192
466	20240508	113000	1552641150	26600	26650	26650	26600	13
467	20240508	112900	1552294950	26650	26600	26650	26600	22
468	20240508	112800	1551709000	26600	26600	26600	26600	35
469	20240508	112700	1550778000	26650	26650	26650	26650	163
470	20240508	112600	1546434050	26650	26600	26650	26600	346
471	20240508	112500	1537223450	26600	26600	26600	26600	111
472	20240508	112400	1534270850	26600	26650	26650	26600	850
473	20240508	112300	1511627650	26650	26650	26650	26650	112
474	20240508	112200	1508642850	26650	26550	26650	26550	640
475	20240508	112100	1491602100	26550	26550	26550	26550	41
476	20240508	112000	1490513550	26550	26550	26550	26550	88
477	20240508	111900	1488177150	26550	26550	26550	26550	7
478	20240508	111800	1487991300	26550	26550	26550	26550	237
479	20240508	111700	1481698950	26600	26550	26600	26550	34
480	20240508	111600	1480796200	26550	26550	26550	26550	37
481	20240508	111500	1479813850	26550	26550	26550	26550	24
482	20240508	111400	1479176650	26550	26550	26550	26550	119
483	20240508	111300	1476017200	26550	26600	26600	26550	38
484	20240508	111200	1475008250	26600	26550	26600	26550	46
485	20240508	111100	1473786450	26550	26550	26550	26550	76
486	20240508	111000	1471768650	26550	26550	26550	26550	32
487	20240508	110900	1470919050	26550	26550	26550	26550	53
488	20240508	110800	1469511900	26550	26550	26550	26550	39
489	20240508	110700	1468476450	26550	26550	26600	26550	666
490	20240508	110600	1450794050	26600	26550	26600	26550	65
491	20240508	110500	1449065750	26550	26550	26600	26550	24
492	20240508	110400	1448428400	26550	26550	26550	26550	2
493	20240508	110300	1448375300	26550	26550	26550	26550	69
494	20240508	110200	1446543350	26550	26550	26550	26550	42
495	20240508	110100	1445428250	26550	26550	26550	26550	49
496	20240508	110000	1444127300	26550	26600	26600	26550	47
497	20240508	105900	1442878950	26600	26550	26600	26550	17
498	20240508	105800	1442427000	26550	26550	26550	26550	92
499	20240508	105700	1439984400	26550	26550	26550	26550	22
500	20240508	105600	1439400300	26550	26550	26550	26550	110
501	20240508	105500	1436479800	26550	26550	26550	26550	134
502	20240508	105400	1432922100	26550	26600	26600	26550	1244
503	20240508	105300	1399873850	26600	26600	26600	26600	49
504	20240508	105200	1398570450	26600	26650	26650	26600	30
505	20240508	105100	1397772300	26650	26650	26650	26600	721
506	20240508	105000	1378592650	26650	26650	26650	26600	94
507	20240508	104900	1376088500	26600	26650	26650	26600	45
508	20240508	104800	1374889700	26650	26600	26650	26600	67
509	20240508	104700	1373105550	26650	26650	26650	26600	77
510	20240508	104600	1371054500	26650	26600	26650	26600	95
511	20240508	104500	1368525850	26600	26600	26600	26600	38
512	20240508	104400	1367515050	26650	26650	26650	26600	28
513	20240508	104300	1366768950	26600	26600	26650	26600	31
514	20240508	104200	1365943650	26600	26600	26600	26600	703
515	20240508	104100	1347243850	26600	26600	26600	26600	103
516	20240508	104000	1344504050	26650	26600	26650	26600	77
517	20240508	103900	1342453600	26650	26600	26650	26600	6
518	20240508	103800	1342293850	26600	26600	26600	26600	17
519	20240508	103700	1341841650	26600	26600	26600	26600	4
520	20240508	103600	1341735250	26550	26550	26600	26550	30
521	20240508	103500	1340937750	26600	26600	26600	26600	385
522	20240508	103400	1330696750	26600	26650	26650	26600	34
523	20240508	103300	1329791350	26650	26600	26650	26600	139
524	20240508	103200	1326092950	26600	26600	26600	26600	8
525	20240508	103100	1325880150	26650	26650	26650	26600	253
526	20240508	103000	1319142650	26600	26600	26600	26600	20
527	20240508	102900	1318610650	26600	26600	26600	26600	94
528	20240508	102800	1316110250	26650	26650	26650	26650	20
529	20240508	102700	1315577250	26600	26600	26600	26600	207
530	20240508	102600	1310071050	26600	26650	26650	26600	184
531	20240508	102500	1305173550	26650	26650	26650	26600	52
532	20240508	102400	1303788550	26650	26650	26650	26650	14
533	20240508	102300	1303415450	26700	26700	26750	26650	1011
534	20240508	102200	1276423200	26700	26600	26700	26600	5
535	20240508	102100	1276289900	26600	26600	26650	26600	365
536	20240508	102000	1266564800	26650	26650	26650	26600	887
537	20240508	101900	1242939850	26700	26650	26700	26650	204
538	20240508	101800	1237493250	26650	26650	26700	26650	47
539	20240508	101700	1236239200	26700	26600	26700	26600	543
540	20240508	101600	1221773200	26550	26550	26550	26550	13
541	20240508	101500	1221428050	26550	26550	26550	26550	129
542	20240508	101400	1218003100	26550	26550	26600	26550	21
543	20240508	101300	1217445500	26600	26550	26600	26550	27
544	20240508	101200	1216728150	26550	26550	26600	26550	35
545	20240508	101100	1215797900	26600	26550	26600	26550	785
546	20240508	101000	1194950650	26550	26550	26550	26550	1113
547	20240508	100900	1165400500	26550	26550	26550	26550	7
548	20240508	100800	1165214650	26550	26600	26600	26550	20
549	20240508	100700	1164683250	26600	26650	26650	26600	660
550	20240508	100600	1147095750	26600	26600	26600	26500	1374
551	20240508	100500	1110671150	26600	26600	26600	26600	105
552	20240508	100400	1107878150	26500	26550	26550	26500	2524
553	20240508	100300	1040953150	26600	26550	26650	26550	626
554	20240508	100200	1024288100	26550	26550	26600	26550	50
555	20240508	100100	1022960500	26600	26550	26650	26550	4
556	20240508	100000	1022854150	26550	26600	26600	26550	40
557	20240508	095900	1021791350	26650	26550	26650	26550	751
558	20240508	095800	1001848300	26550	26550	26550	26550	67
559	20240508	095700	1000069450	26600	26600	26600	26600	232
560	20240508	095600	993898250	26600	26600	26600	26550	118
561	20240508	095500	990760450	26600	26550	26600	26550	8
562	20240508	095400	990547850	26600	26550	26600	26550	205
563	20240508	095300	985099950	26550	26500	26550	26500	127
564	20240508	095200	981729650	26500	26600	26600	26500	1716
565	20240508	095100	936167950	26600	26550	26600	26550	169
566	20240508	095000	931680450	26550	26550	26550	26500	756
567	20240508	094900	911609800	26550	26550	26550	26550	209
568	20240508	094800	906060850	26550	26550	26600	26550	447
569	20240508	094700	894191100	26550	26600	26600	26550	2159
570	20240508	094600	836830300	26600	26600	26650	26600	1107
571	20240508	094500	807384050	26600	26650	26650	26600	7
572	20240508	094400	807197750	26650	26600	26650	26600	68
573	20240508	094300	805386100	26650	26650	26650	26600	192
574	20240508	094200	800278250	26600	26700	26700	26600	1407
575	20240508	094100	762780200	26700	26650	26700	26650	54
576	20240508	094000	761338550	26700	26700	26700	26700	699
577	20240508	093900	742675250	26700	26700	26700	26650	7
578	20240508	093800	742488600	26700	26700	26700	26700	3
579	20240508	093700	742408500	26650	26650	26650	26650	555
580	20240508	093600	727617750	26650	26650	26700	26650	3499
581	20240508	093500	634358900	26700	26700	26750	26700	388
582	20240508	093400	623998800	26700	26750	26750	26700	15
583	20240508	093300	623597800	26750	26750	26750	26700	81
584	20240508	093200	621434800	26700	26700	26750	26700	846
585	20240508	093100	598846100	26700	26700	26750	26700	98
586	20240508	093000	596227450	26700	26700	26750	26700	323
587	20240508	092900	587601850	26750	26750	26750	26700	122
588	20240508	092800	584344350	26700	26700	26750	26700	142
589	20240508	092700	580551450	26700	26800	26800	26700	27
590	20240508	092600	579829100	26800	26800	26800	26800	405
591	20240508	092500	568975100	26800	26800	26800	26700	327
592	20240508	092400	560228100	26750	26800	26800	26750	136
593	20240508	092300	556589750	26800	26750	26800	26750	22
594	20240508	092200	556001150	26700	26850	26850	26700	944
595	20240508	092100	530727350	26800	26800	26800	26750	171
596	20240508	092000	526147050	26800	26750	26800	26700	1244
597	20240508	091900	492855150	26750	26800	26800	26750	285
598	20240508	091800	485219150	26800	26850	26850	26800	940
599	20240508	091700	460009900	26850	26800	26850	26750	3093
600	20240508	091600	377103550	26850	26850	26850	26850	37
601	20240508	091500	376110100	26850	26850	26850	26850	178
602	20240508	091400	371330800	26850	26800	26850	26800	127
603	20240508	091300	367926600	26800	26800	26800	26800	611
604	20240508	091200	351551800	26850	26800	26850	26800	44
605	20240508	091100	350372550	26800	26800	26800	26800	40
606	20240508	091000	349300550	26850	26850	26850	26800	461
607	20240508	090900	336932700	26850	26900	26950	26850	1069
608	20240508	090800	308175250	26900	26900	26900	26850	138
609	20240508	090700	304463300	26950	26750	26950	26750	3153
610	20240508	090600	219733300	26800	26750	26800	26750	1172
611	20240508	090500	188363950	26750	26700	26750	26700	937
612	20240508	090400	163327700	26700	26700	26700	26700	57
613	20240508	090300	161805800	26700	26600	26700	26600	319
614	20240508	090200	153301700	26600	26750	26750	26550	893
615	20240508	090100	129556450	26600	26600	26800	26600	2109
616	20240508	090000	73398100	26650	26800	26800	26650	2620