KissMeData/051500/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	193000	314745750	22550	22550	22550	22550	161
3	20240513	192900	314745750	22550	22550	22550	22550	0
4	20240513	192800	314745750	22550	22550	22550	22550	0
5	20240513	192700	314745750	22550	22550	22550	22550	0
6	20240513	192600	314745750	22550	22550	22550	22550	0
7	20240513	192500	314745750	22550	22550	22550	22550	0
8	20240513	192400	314745750	22550	22550	22550	22550	0
9	20240513	192300	314745750	22550	22550	22550	22550	0
10	20240513	192200	314745750	22550	22550	22550	22550	0
11	20240513	192100	314745750	22550	22550	22550	22550	0
12	20240513	192000	314745750	22550	22550	22550	22550	0
13	20240513	191900	314745750	22550	22550	22550	22550	0
14	20240513	191800	314745750	22550	22550	22550	22550	0
15	20240513	191700	314745750	22550	22550	22550	22550	0
16	20240513	191600	314745750	22550	22550	22550	22550	0
17	20240513	191500	314745750	22550	22550	22550	22550	0
18	20240513	191400	314745750	22550	22550	22550	22550	0
19	20240513	191300	314745750	22550	22550	22550	22550	0
20	20240513	191200	314745750	22550	22550	22550	22550	0
21	20240513	191100	314745750	22550	22550	22550	22550	0
22	20240513	191000	314745750	22550	22550	22550	22550	0
23	20240513	190900	314745750	22550	22550	22550	22550	0
24	20240513	190800	314745750	22550	22550	22550	22550	0
25	20240513	190700	314745750	22550	22550	22550	22550	0
26	20240513	190600	314745750	22550	22550	22550	22550	0
27	20240513	190500	314745750	22550	22550	22550	22550	0
28	20240513	190400	314745750	22550	22550	22550	22550	0
29	20240513	190300	314745750	22550	22550	22550	22550	0
30	20240513	190200	314745750	22550	22550	22550	22550	0
31	20240513	190100	314745750	22550	22550	22550	22550	0
32	20240513	190000	314745750	22550	22550	22550	22550	161
33	20240513	185900	314745750	22550	22550	22550	22550	0
34	20240513	185800	314745750	22550	22550	22550	22550	0
35	20240513	185700	314745750	22550	22550	22550	22550	0
36	20240513	185600	314745750	22550	22550	22550	22550	0
37	20240513	185500	314745750	22550	22550	22550	22550	0
38	20240513	185400	314745750	22550	22550	22550	22550	0
39	20240513	185300	314745750	22550	22550	22550	22550	0
40	20240513	185200	314745750	22550	22550	22550	22550	0
41	20240513	185100	314745750	22550	22550	22550	22550	0
42	20240513	185000	314745750	22550	22550	22550	22550	0
43	20240513	184900	314745750	22550	22550	22550	22550	0
44	20240513	184800	314745750	22550	22550	22550	22550	0
45	20240513	184700	314745750	22550	22550	22550	22550	0
46	20240513	184600	314745750	22550	22550	22550	22550	0
47	20240513	184500	314745750	22550	22550	22550	22550	0
48	20240513	184400	314745750	22550	22550	22550	22550	0
49	20240513	184300	314745750	22550	22550	22550	22550	0
50	20240513	184200	314745750	22550	22550	22550	22550	0
51	20240513	184100	314745750	22550	22550	22550	22550	0
52	20240513	184000	314745750	22550	22550	22550	22550	0
53	20240513	183900	314745750	22550	22550	22550	22550	0
54	20240513	183800	314745750	22550	22550	22550	22550	0
55	20240513	183700	314745750	22550	22550	22550	22550	0
56	20240513	183600	314745750	22550	22550	22550	22550	0
57	20240513	183500	314745750	22550	22550	22550	22550	0
58	20240513	183400	314745750	22550	22550	22550	22550	0
59	20240513	183300	314745750	22550	22550	22550	22550	0
60	20240513	183200	314745750	22550	22550	22550	22550	0
61	20240513	183100	314745750	22550	22550	22550	22550	0
62	20240513	183000	314745750	22550	22550	22550	22550	161
63	20240513	182900	314745750	22550	22550	22550	22550	0
64	20240513	182800	314745750	22550	22550	22550	22550	0
65	20240513	182700	314745750	22550	22550	22550	22550	0
66	20240513	182600	314745750	22550	22550	22550	22550	0
67	20240513	182500	314745750	22550	22550	22550	22550	0
68	20240513	182400	314745750	22550	22550	22550	22550	0
69	20240513	182300	314745750	22550	22550	22550	22550	0
70	20240513	182200	314745750	22550	22550	22550	22550	0
71	20240513	182100	314745750	22550	22550	22550	22550	0
72	20240513	182000	314745750	22550	22550	22550	22550	0
73	20240513	181900	314745750	22550	22550	22550	22550	0
74	20240513	181800	314745750	22550	22550	22550	22550	0
75	20240513	181700	314745750	22550	22550	22550	22550	0
76	20240513	181600	314745750	22550	22550	22550	22550	0
77	20240513	181500	314745750	22550	22550	22550	22550	0
78	20240513	181400	314745750	22550	22550	22550	22550	0
79	20240513	181300	314745750	22550	22550	22550	22550	0
80	20240513	181200	314745750	22550	22550	22550	22550	0
81	20240513	181100	314745750	22550	22550	22550	22550	0
82	20240513	181000	314745750	22550	22550	22550	22550	0
83	20240513	180900	314745750	22550	22550	22550	22550	0
84	20240513	180800	314745750	22550	22550	22550	22550	0
85	20240513	180700	314745750	22550	22550	22550	22550	0
86	20240513	180600	314745750	22550	22550	22550	22550	0
87	20240513	180500	314745750	22550	22550	22550	22550	0
88	20240513	180400	314745750	22550	22550	22550	22550	0
89	20240513	180300	314745750	22550	22550	22550	22550	0
90	20240513	180200	314745750	22550	22550	22550	22550	0
91	20240513	180100	314745750	22550	22550	22550	22550	0
92	20240513	180000	314745750	22550	22550	22550	22550	161
93	20240513	175900	314745750	22550	22550	22550	22550	0
94	20240513	175800	314745750	22550	22550	22550	22550	0
95	20240513	175700	314745750	22550	22550	22550	22550	0
96	20240513	175600	314745750	22550	22550	22550	22550	0
97	20240513	175500	314745750	22550	22550	22550	22550	0
98	20240513	175400	314745750	22550	22550	22550	22550	0
99	20240513	175300	314745750	22550	22550	22550	22550	0
100	20240513	175200	314745750	22550	22550	22550	22550	0
101	20240513	175100	314745750	22550	22550	22550	22550	0
102	20240513	175000	314745750	22550	22550	22550	22550	0
103	20240513	174900	314745750	22550	22550	22550	22550	0
104	20240513	174800	314745750	22550	22550	22550	22550	0
105	20240513	174700	314745750	22550	22550	22550	22550	0
106	20240513	174600	314745750	22550	22550	22550	22550	0
107	20240513	174500	314745750	22550	22550	22550	22550	0
108	20240513	174400	314745750	22550	22550	22550	22550	0
109	20240513	174300	314745750	22550	22550	22550	22550	0
110	20240513	174200	314745750	22550	22550	22550	22550	0
111	20240513	174100	314745750	22550	22550	22550	22550	0
112	20240513	174000	314745750	22550	22550	22550	22550	0
113	20240513	173900	314745750	22550	22550	22550	22550	0
114	20240513	173800	314745750	22550	22550	22550	22550	0
115	20240513	173700	314745750	22550	22550	22550	22550	0
116	20240513	173600	314745750	22550	22550	22550	22550	0
117	20240513	173500	314745750	22550	22550	22550	22550	0
118	20240513	173400	314745750	22550	22550	22550	22550	0
119	20240513	173300	314745750	22550	22550	22550	22550	0
120	20240513	173200	314745750	22550	22550	22550	22550	0
121	20240513	173100	314745750	22550	22550	22550	22550	0
122	20240513	173000	314745750	22550	22550	22550	22550	161
123	20240513	172900	314745750	22550	22550	22550	22550	0
124	20240513	172800	314745750	22550	22550	22550	22550	0
125	20240513	172700	314745750	22550	22550	22550	22550	0
126	20240513	172600	314745750	22550	22550	22550	22550	0
127	20240513	172500	314745750	22550	22550	22550	22550	0
128	20240513	172400	314745750	22550	22550	22550	22550	0
129	20240513	172300	314745750	22550	22550	22550	22550	0
130	20240513	172200	314745750	22550	22550	22550	22550	0
131	20240513	172100	314745750	22550	22550	22550	22550	0
132	20240513	172000	314745750	22550	22550	22550	22550	0
133	20240513	171900	314745750	22550	22550	22550	22550	0
134	20240513	171800	314745750	22550	22550	22550	22550	0
135	20240513	171700	314745750	22550	22550	22550	22550	0
136	20240513	171600	314745750	22550	22550	22550	22550	0
137	20240513	171500	314745750	22550	22550	22550	22550	0
138	20240513	171400	314745750	22550	22550	22550	22550	0
139	20240513	171300	314745750	22550	22550	22550	22550	0
140	20240513	171200	314745750	22550	22550	22550	22550	0
141	20240513	171100	314745750	22550	22550	22550	22550	0
142	20240513	171000	314745750	22550	22550	22550	22550	0
143	20240513	170900	314745750	22550	22550	22550	22550	0
144	20240513	170800	314745750	22550	22550	22550	22550	0
145	20240513	170700	314745750	22550	22550	22550	22550	0
146	20240513	170600	314745750	22550	22550	22550	22550	0
147	20240513	170500	314745750	22550	22550	22550	22550	0
148	20240513	170400	314745750	22550	22550	22550	22550	0
149	20240513	170300	314745750	22550	22550	22550	22550	0
150	20240513	170200	314745750	22550	22550	22550	22550	0
151	20240513	170100	314745750	22550	22550	22550	22550	0
152	20240513	170000	314745750	22550	22550	22550	22550	161
153	20240513	165900	314745750	22550	22550	22550	22550	0
154	20240513	165800	314745750	22550	22550	22550	22550	0
155	20240513	165700	314745750	22550	22550	22550	22550	0
156	20240513	165600	314745750	22550	22550	22550	22550	0
157	20240513	165500	314745750	22550	22550	22550	22550	0
158	20240513	165400	314745750	22550	22550	22550	22550	0
159	20240513	165300	314745750	22550	22550	22550	22550	0
160	20240513	165200	314745750	22550	22550	22550	22550	0
161	20240513	165100	314745750	22550	22550	22550	22550	0
162	20240513	165000	314745750	22550	22550	22550	22550	0
163	20240513	164900	314745750	22550	22550	22550	22550	0
164	20240513	164800	314745750	22550	22550	22550	22550	0
165	20240513	164700	314745750	22550	22550	22550	22550	0
166	20240513	164600	314745750	22550	22550	22550	22550	0
167	20240513	164500	314745750	22550	22550	22550	22550	0
168	20240513	164400	314745750	22550	22550	22550	22550	0
169	20240513	164300	314745750	22550	22550	22550	22550	0
170	20240513	164200	314745750	22550	22550	22550	22550	0
171	20240513	164100	314745750	22550	22550	22550	22550	0
172	20240513	164000	314745750	22550	22550	22550	22550	0
173	20240513	163900	314745750	22550	22550	22550	22550	0
174	20240513	163800	314745750	22550	22550	22550	22550	0
175	20240513	163700	314745750	22550	22550	22550	22550	0
176	20240513	163600	314745750	22550	22550	22550	22550	0
177	20240513	163500	314745750	22550	22550	22550	22550	0
178	20240513	163400	314745750	22550	22550	22550	22550	0
179	20240513	163300	314745750	22550	22550	22550	22550	0
180	20240513	163200	314745750	22550	22550	22550	22550	0
181	20240513	163100	314745750	22550	22550	22550	22550	0
182	20240513	163000	314745750	22550	22550	22550	22550	161
183	20240513	162900	314745750	22550	22550	22550	22550	0
184	20240513	162800	314745750	22550	22550	22550	22550	0
185	20240513	162700	314745750	22550	22550	22550	22550	0
186	20240513	162600	314745750	22550	22550	22550	22550	0
187	20240513	162500	314745750	22550	22550	22550	22550	0
188	20240513	162400	314745750	22550	22550	22550	22550	0
189	20240513	162300	314745750	22550	22550	22550	22550	0
190	20240513	162200	314745750	22550	22550	22550	22550	0
191	20240513	162100	314745750	22550	22550	22550	22550	0
192	20240513	162000	314745750	22550	22550	22550	22550	0
193	20240513	161900	314745750	22550	22550	22550	22550	0
194	20240513	161800	314745750	22550	22550	22550	22550	0
195	20240513	161700	314745750	22550	22550	22550	22550	0
196	20240513	161600	314745750	22550	22550	22550	22550	0
197	20240513	161500	314745750	22550	22550	22550	22550	0
198	20240513	161400	314745750	22550	22550	22550	22550	0
199	20240513	161300	314745750	22550	22550	22550	22550	0
200	20240513	161200	314745750	22550	22550	22550	22550	0
201	20240513	161100	314745750	22550	22550	22550	22550	0
202	20240513	161000	314745750	22550	22550	22550	22550	0
203	20240513	160900	314745750	22550	22550	22550	22550	0
204	20240513	160800	314745750	22550	22550	22550	22550	0
205	20240513	160700	314745750	22550	22550	22550	22550	0
206	20240513	160600	314745750	22550	22550	22550	22550	0
207	20240513	160500	314745750	22550	22550	22550	22550	0
208	20240513	160400	314745750	22550	22550	22550	22550	0
209	20240513	160300	314745750	22550	22550	22550	22550	0
210	20240513	160200	314745750	22550	22550	22550	22550	0
211	20240513	160100	314745750	22550	22550	22550	22550	0
212	20240513	160000	314745750	22550	22550	22550	22550	161
213	20240513	155900	314745750	22550	22550	22550	22550	0
214	20240513	155800	314745750	22550	22550	22550	22550	0
215	20240513	155700	314745750	22550	22550	22550	22550	0
216	20240513	155600	314745750	22550	22550	22550	22550	0
217	20240513	155500	314745750	22550	22550	22550	22550	0
218	20240513	155400	314745750	22550	22550	22550	22550	0
219	20240513	155300	314745750	22550	22550	22550	22550	0
220	20240513	155200	314745750	22550	22550	22550	22550	0
221	20240513	155100	314745750	22550	22550	22550	22550	0
222	20240513	155000	314745750	22550	22550	22550	22550	0
223	20240513	154900	314745750	22550	22550	22550	22550	0
224	20240513	154800	314745750	22550	22550	22550	22550	0
225	20240513	154700	314745750	22550	22550	22550	22550	0
226	20240513	154600	314745750	22550	22550	22550	22550	0
227	20240513	154500	314745750	22550	22550	22550	22550	0
228	20240513	154400	314745750	22550	22550	22550	22550	0
229	20240513	154300	314745750	22550	22550	22550	22550	0
230	20240513	154200	314745750	22550	22550	22550	22550	0
231	20240513	154100	314745750	22550	22550	22550	22550	0
232	20240513	154000	314745750	22550	22550	22550	22550	0
233	20240513	153900	314745750	22550	22550	22550	22550	0
234	20240513	153800	314745750	22550	22550	22550	22550	0
235	20240513	153700	314745750	22550	22550	22550	22550	0
236	20240513	153600	314745750	22550	22550	22550	22550	0
237	20240513	153500	314745750	22550	22550	22550	22550	0
238	20240513	153400	314745750	22550	22550	22550	22550	0
239	20240513	153300	314745750	22550	22550	22550	22550	0
240	20240513	153200	314745750	22550	22550	22550	22550	0
241	20240513	153100	314745750	22550	22550	22550	22550	0
242	20240513	153000	314745750	22550	22550	22550	22550	322
243	20240513	152900	311115200	22450	22450	22450	22450	0
244	20240513	152800	311115200	22450	22450	22450	22450	0
245	20240513	152700	311115200	22450	22450	22450	22450	0
246	20240513	152600	311115200	22450	22450	22450	22450	0
247	20240513	152500	311115200	22450	22450	22450	22450	0
248	20240513	152400	311115200	22450	22450	22450	22450	0
249	20240513	152300	311115200	22450	22450	22450	22450	0
250	20240513	152200	311115200	22450	22450	22450	22450	0
251	20240513	152100	311115200	22450	22450	22450	22450	0
252	20240513	152000	311115200	22450	22450	22450	22450	0
253	20240513	151900	311115200	22450	22450	22450	22450	10
254	20240513	151800	310890700	22500	22500	22500	22500	47
255	20240513	151700	309833200	22500	22500	22500	22500	0
256	20240513	151600	309833200	22500	22500	22500	22500	1
257	20240513	151500	309810700	22500	22500	22500	22500	2
258	20240513	151400	309765700	22500	22500	22500	22500	14
259	20240513	151300	309450700	22500	22500	22500	22500	0
260	20240513	151200	309450700	22500	22500	22500	22500	13
261	20240513	151100	309158200	22450	22450	22450	22450	99
262	20240513	151000	306935650	22450	22450	22500	22450	62
263	20240513	150900	305541250	22500	22500	22500	22500	1
264	20240513	150800	305518750	22550	22550	22550	22550	0
265	20240513	150700	305518750	22550	22550	22550	22550	13
266	20240513	150600	305225600	22500	22500	22500	22500	0
267	20240513	150500	305225600	22500	22500	22500	22500	18
268	20240513	150400	304820600	22550	22550	22550	22550	0
269	20240513	150300	304820600	22550	22550	22550	22550	0
270	20240513	150200	304820600	22550	22500	22550	22450	25
271	20240513	150100	304258200	22500	22500	22500	22500	0
272	20240513	150000	304258200	22500	22500	22500	22500	192
273	20240513	145900	299938200	22500	22500	22500	22450	19
274	20240513	145800	299510800	22500	22500	22500	22450	30
275	20240513	145700	298835850	22500	22500	22500	22500	49
276	20240513	145600	297733350	22450	22500	22500	22450	18
277	20240513	145500	297328450	22500	22500	22500	22450	30
278	20240513	145400	296653500	22500	22500	22500	22450	23
279	20240513	145300	296136050	22500	22500	22500	22500	32
280	20240513	145200	295416050	22500	22550	22550	22500	42
281	20240513	145100	294469700	22550	22550	22550	22450	21
282	20240513	145000	293996350	22550	22450	22550	22450	32
283	20240513	144900	293274950	22550	22450	22550	22450	16
284	20240513	144800	292914250	22550	22550	22550	22550	31
285	20240513	144700	292215200	22550	22550	22550	22450	32
286	20240513	144600	291493700	22450	22550	22550	22450	32
287	20240513	144500	290772200	22450	22550	22550	22450	17
288	20240513	144400	290388950	22550	22550	22550	22450	46
289	20240513	144300	289352400	22500	22450	22500	22450	31
290	20240513	144200	288656350	22550	22550	22550	22550	30
291	20240513	144100	287979850	22450	22550	22550	22450	30
292	20240513	144000	287303450	22550	22550	22550	22500	32
293	20240513	143900	286581900	22550	22550	22550	22450	33
294	20240513	143800	285838600	22550	22550	22550	22550	1
295	20240513	143700	285816050	22550	22550	22550	22500	41
296	20240513	143600	284891550	22500	22550	22550	22500	32
297	20240513	143500	284170600	22550	22500	22550	22500	16
298	20240513	143400	283809850	22550	22550	22550	22500	31
299	20240513	143300	283110850	22500	22550	22550	22500	30
300	20240513	143200	282434400	22550	22500	22550	22500	15
301	20240513	143100	282096200	22550	22500	22550	22500	18
302	20240513	143000	281690400	22550	22550	22550	22550	29
303	20240513	142900	281036450	22550	22550	22550	22450	31
304	20240513	142800	280337500	22550	22550	22550	22500	30
305	20240513	142700	279661050	22500	22500	22500	22500	46
306	20240513	142600	278626050	22500	22500	22500	22450	32
307	20240513	142500	277906150	22500	22500	22500	22450	16
308	20240513	142400	277546200	22500	22500	22500	22450	33
309	20240513	142300	276803750	22500	22500	22500	22500	29
310	20240513	142200	276151250	22500	22550	22550	22450	51
311	20240513	142100	275002300	22500	22550	22550	22500	19
312	20240513	142000	274573950	22550	22500	22550	22500	30
313	20240513	141900	273897500	22550	22550	22550	22500	33
314	20240513	141800	273153400	22500	22550	22550	22500	16
315	20240513	141700	272792650	22550	22550	22550	22550	31
316	20240513	141600	272093600	22450	22500	22550	22450	19
317	20240513	141500	271665300	22550	22500	22550	22500	76
318	20240513	141400	269954600	22500	22550	22550	22500	68
319	20240513	141300	268423200	22550	22550	22550	22500	70
320	20240513	141200	266846750	22550	22500	22550	22500	18
321	20240513	141100	266440900	22550	22550	22550	22550	41
322	20240513	141000	265516350	22550	22550	22550	22500	4
323	20240513	140900	265426200	22550	22550	22550	22500	35
324	20240513	140800	264637050	22550	22550	22550	22550	29
325	20240513	140700	263983100	22550	22500	22550	22500	33
326	20240513	140600	263239050	22550	22550	22550	22500	17
327	20240513	140500	262855750	22550	22550	22550	22550	28
328	20240513	140400	262224350	22550	22550	22550	22500	19
329	20240513	140300	261795950	22500	22550	22550	22500	30
330	20240513	140200	261119500	22550	22500	22550	22500	32
331	20240513	140100	260398000	22550	22500	22550	22500	33
332	20240513	140000	259653950	22550	22550	22550	22550	29
333	20240513	135900	259000000	22500	22500	22500	22500	1
334	20240513	135800	258977500	22500	22500	22500	22500	1
335	20240513	135700	258955000	22500	22500	22500	22500	121
336	20240513	135600	256232500	22500	22500	22500	22500	1
337	20240513	135500	256210000	22500	22500	22500	22500	1
338	20240513	135400	256187500	22500	22550	22550	22500	10
339	20240513	135300	255962100	22500	22500	22500	22500	0
340	20240513	135200	255962100	22500	22500	22500	22500	1
341	20240513	135100	255939600	22500	22500	22500	22500	1
342	20240513	135000	255917100	22500	22500	22500	22500	1
343	20240513	134900	255894600	22500	22500	22550	22500	54
344	20240513	134800	254679550	22500	22500	22500	22500	1
345	20240513	134700	254657050	22500	22500	22500	22500	1
346	20240513	134600	254634550	22500	22500	22500	22500	1
347	20240513	134500	254612050	22500	22500	22500	22500	1
348	20240513	134400	254589550	22550	22550	22550	22550	0
349	20240513	134300	254589550	22550	22550	22550	22550	0
350	20240513	134200	254589550	22550	22550	22550	22550	0
351	20240513	134100	254589550	22550	22550	22550	22550	0
352	20240513	134000	254589550	22550	22550	22550	22550	40
353	20240513	133900	253687550	22550	22550	22550	22550	0
354	20240513	133800	253687550	22550	22550	22550	22550	0
355	20240513	133700	253687550	22550	22550	22550	22550	0
356	20240513	133600	253687550	22550	22550	22550	22550	0
357	20240513	133500	253687550	22550	22550	22550	22550	132
358	20240513	133400	250710950	22550	22550	22550	22550	47
359	20240513	133300	249651100	22600	22600	22600	22600	11
360	20240513	133200	249402500	22550	22550	22550	22550	1148
361	20240513	133100	223515100	22550	22550	22550	22550	45
362	20240513	133000	222500350	22550	22550	22550	22550	0
363	20240513	132900	222500350	22550	22550	22550	22550	0
364	20240513	132800	222500350	22550	22550	22550	22550	0
365	20240513	132700	222500350	22550	22550	22550	22550	30
366	20240513	132600	221823850	22550	22550	22550	22550	0
367	20240513	132500	221823850	22550	22550	22550	22550	0
368	20240513	132400	221823850	22550	22550	22550	22550	1
369	20240513	132300	221801300	22500	22500	22500	22500	100
370	20240513	132200	219551300	22550	22550	22550	22550	1
371	20240513	132100	219528750	22500	22500	22500	22500	0
372	20240513	132000	219528750	22500	22500	22500	22500	0
373	20240513	131900	219528750	22500	22500	22500	22500	0
374	20240513	131800	219528750	22500	22500	22500	22500	0
375	20240513	131700	219528750	22500	22500	22500	22500	40
376	20240513	131600	218628750	22500	22500	22500	22500	384
377	20240513	131500	209988750	22550	22550	22550	22550	0
378	20240513	131400	209988750	22550	22550	22550	22550	0
379	20240513	131300	209988750	22550	22550	22550	22550	0
380	20240513	131200	209988750	22550	22550	22550	22550	3
381	20240513	131100	209921100	22550	22550	22550	22550	0
382	20240513	131000	209921100	22550	22550	22550	22550	0
383	20240513	130900	209921100	22550	22550	22550	22550	0
384	20240513	130800	209921100	22550	22550	22550	22550	0
385	20240513	130700	209921100	22550	22550	22550	22550	0
386	20240513	130600	209921100	22550	22550	22550	22550	0
387	20240513	130500	209921100	22550	22550	22550	22550	0
388	20240513	130400	209921100	22550	22550	22550	22550	5
389	20240513	130300	209808350	22550	22550	22550	22550	0
390	20240513	130200	209808350	22550	22550	22550	22550	0
391	20240513	130100	209808350	22550	22550	22550	22550	0
392	20240513	130000	209808350	22550	22550	22550	22550	0
393	20240513	125900	209808350	22550	22550	22550	22550	0
394	20240513	125800	209808350	22550	22550	22550	22550	0
395	20240513	125700	209808350	22550	22550	22550	22550	0
396	20240513	125600	209808350	22550	22550	22550	22550	0
397	20240513	125500	209808350	22550	22550	22550	22550	0
398	20240513	125400	209808350	22550	22550	22550	22550	0
399	20240513	125300	209808350	22550	22550	22550	22550	0
400	20240513	125200	209808350	22550	22550	22550	22550	0
401	20240513	125100	209808350	22550	22550	22550	22550	0
402	20240513	125000	209808350	22550	22550	22550	22550	0
403	20240513	124900	209808350	22550	22550	22550	22550	0
404	20240513	124800	209808350	22550	22550	22550	22550	0
405	20240513	124700	209808350	22550	22550	22550	22550	0
406	20240513	124600	209808350	22550	22550	22550	22550	0
407	20240513	124500	209808350	22550	22550	22550	22550	1
408	20240513	124400	209785800	22550	22550	22550	22550	131
409	20240513	124300	206831750	22550	22550	22550	22550	500
410	20240513	124200	195556750	22550	22550	22550	22550	0
411	20240513	124100	195556750	22550	22550	22550	22550	1
412	20240513	124000	195534200	22550	22550	22550	22550	1
413	20240513	123900	195511650	22550	22550	22550	22550	0
414	20240513	123800	195511650	22550	22550	22550	22550	0
415	20240513	123700	195511650	22550	22550	22550	22550	4
416	20240513	123600	195421450	22500	22550	22550	22500	310
417	20240513	123500	188431200	22550	22550	22550	22550	0
418	20240513	123400	188431200	22550	22550	22550	22550	0
419	20240513	123300	188431200	22550	22550	22550	22550	0
420	20240513	123200	188431200	22550	22550	22550	22550	0
421	20240513	123100	188431200	22550	22550	22550	22550	1
422	20240513	123000	188408650	22550	22550	22550	22550	2
423	20240513	122900	188363550	22550	22550	22550	22550	2
424	20240513	122800	188318450	22550	22550	22550	22550	1
425	20240513	122700	188295900	22500	22500	22500	22500	0
426	20240513	122600	188295900	22500	22500	22500	22500	0
427	20240513	122500	188295900	22500	22550	22550	22500	14
428	20240513	122400	187980850	22550	22550	22550	22550	30
429	20240513	122300	187304350	22500	22500	22500	22500	30
430	20240513	122200	186629350	22550	22550	22550	22550	1
431	20240513	122100	186606800	22500	22500	22500	22500	0
432	20240513	122000	186606800	22500	22500	22500	22500	0
433	20240513	121900	186606800	22500	22500	22500	22500	0
434	20240513	121800	186606800	22500	22500	22500	22500	0
435	20240513	121700	186606800	22500	22500	22500	22500	5
436	20240513	121600	186494300	22500	22500	22500	22500	0
437	20240513	121500	186494300	22500	22500	22500	22500	0
438	20240513	121400	186494300	22500	22500	22500	22500	0
439	20240513	121300	186494300	22500	22500	22500	22500	5
440	20240513	121200	186381800	22500	22500	22500	22500	0
441	20240513	121100	186381800	22500	22500	22500	22500	13
442	20240513	121000	186089300	22500	22500	22500	22500	0
443	20240513	120900	186089300	22500	22500	22500	22500	0
444	20240513	120800	186089300	22500	22500	22500	22500	0
445	20240513	120700	186089300	22500	22500	22500	22500	0
446	20240513	120600	186089300	22500	22500	22500	22500	0
447	20240513	120500	186089300	22500	22500	22500	22500	12
448	20240513	120400	185819300	22550	22550	22550	22550	5
449	20240513	120300	185706550	22550	22550	22550	22550	0
450	20240513	120200	185706550	22550	22500	22550	22500	9
451	20240513	120100	185504000	22500	22500	22500	22500	0
452	20240513	120000	185504000	22500	22500	22500	22500	0
453	20240513	115900	185504000	22500	22500	22500	22500	0
454	20240513	115800	185504000	22500	22500	22500	22500	1
455	20240513	115700	185481500	22450	22450	22450	22450	0
456	20240513	115600	185481500	22450	22450	22450	22450	0
457	20240513	115500	185481500	22450	22450	22450	22450	1
458	20240513	115400	185459050	22500	22500	22500	22500	10
459	20240513	115300	185234050	22500	22500	22500	22500	0
460	20240513	115200	185234050	22500	22500	22500	22500	0
461	20240513	115100	185234050	22500	22500	22500	22500	143
462	20240513	115000	182016550	22450	22500	22500	22450	58
463	20240513	114900	180714050	22500	22500	22500	22500	6
464	20240513	114800	180579050	22500	22500	22500	22500	1
465	20240513	114700	180556550	22450	22450	22450	22450	0
466	20240513	114600	180556550	22450	22450	22450	22450	0
467	20240513	114500	180556550	22450	22450	22450	22450	1
468	20240513	114400	180534100	22500	22500	22500	22500	10
469	20240513	114300	180309100	22500	22500	22500	22500	0
470	20240513	114200	180309100	22500	22500	22500	22500	25
471	20240513	114100	179746600	22500	22500	22500	22500	10
472	20240513	114000	179521600	22500	22500	22500	22500	20
473	20240513	113900	179071600	22500	22500	22500	22500	0
474	20240513	113800	179071600	22500	22500	22500	22500	1
475	20240513	113700	179049100	22500	22500	22500	22500	0
476	20240513	113600	179049100	22500	22500	22500	22500	0
477	20240513	113500	179049100	22500	22500	22500	22500	0
478	20240513	113400	179049100	22500	22500	22500	22500	0
479	20240513	113300	179049100	22500	22500	22500	22500	0
480	20240513	113200	179049100	22500	22500	22500	22500	0
481	20240513	113100	179049100	22500	22500	22500	22500	0
482	20240513	113000	179049100	22500	22500	22500	22500	1
483	20240513	112900	179026600	22500	22500	22500	22500	0
484	20240513	112800	179026600	22500	22500	22500	22500	0
485	20240513	112700	179026600	22500	22500	22500	22500	0
486	20240513	112600	179026600	22500	22500	22500	22500	0
487	20240513	112500	179026600	22500	22500	22500	22500	0
488	20240513	112400	179026600	22500	22500	22500	22500	0
489	20240513	112300	179026600	22500	22500	22500	22500	0
490	20240513	112200	179026600	22500	22500	22500	22500	0
491	20240513	112100	179026600	22500	22500	22500	22500	1
492	20240513	112000	179004100	22500	22500	22500	22500	0
493	20240513	111900	179004100	22500	22500	22500	22500	0
494	20240513	111800	179004100	22500	22500	22500	22500	0
495	20240513	111700	179004100	22500	22500	22500	22500	0
496	20240513	111600	179004100	22500	22500	22500	22500	0
497	20240513	111500	179004100	22500	22500	22500	22500	2
498	20240513	111400	178959100	22500	22500	22500	22500	0
499	20240513	111300	178959100	22500	22500	22500	22500	0
500	20240513	111200	178959100	22500	22500	22500	22500	0
501	20240513	111100	178959100	22500	22500	22500	22500	6
502	20240513	111000	178824100	22450	22450	22450	22450	0
503	20240513	110900	178824100	22450	22450	22450	22450	0
504	20240513	110800	178824100	22450	22450	22450	22450	0
505	20240513	110700	178824100	22450	22450	22450	22450	15
506	20240513	110600	178487350	22500	22500	22500	22500	1
507	20240513	110500	178464850	22500	22500	22500	22500	3
508	20240513	110400	178397350	22500	22500	22500	22500	0
509	20240513	110300	178397350	22500	22500	22500	22500	0
510	20240513	110200	178397350	22500	22500	22500	22500	0
511	20240513	110100	178397350	22500	22500	22500	22500	1
512	20240513	110000	178374850	22450	22450	22450	22450	0
513	20240513	105900	178374850	22450	22450	22450	22450	0
514	20240513	105800	178374850	22450	22450	22450	22450	0
515	20240513	105700	178374850	22450	22450	22450	22450	44
516	20240513	105600	177387050	22450	22450	22450	22450	8
517	20240513	105500	177207450	22450	22450	22450	22450	0
518	20240513	105400	177207450	22450	22450	22450	22450	0
519	20240513	105300	177207450	22450	22450	22450	22450	0
520	20240513	105200	177207450	22450	22450	22450	22450	0
521	20240513	105100	177207450	22450	22450	22450	22450	0
522	20240513	105000	177207450	22450	22450	22450	22450	0
523	20240513	104900	177207450	22450	22450	22450	22450	2
524	20240513	104800	177162550	22450	22450	22450	22450	0
525	20240513	104700	177162550	22450	22450	22450	22450	1
526	20240513	104600	177140100	22500	22450	22500	22350	696
527	20240513	104500	161524050	22450	22400	22450	22400	2
528	20240513	104400	161479200	22450	22450	22450	22450	0
529	20240513	104300	161479200	22450	22450	22450	22450	2
530	20240513	104200	161434300	22400	22400	22400	22400	3
531	20240513	104100	161367100	22450	22450	22450	22450	10
532	20240513	104000	161142600	22450	22450	22450	22450	0
533	20240513	103900	161142600	22450	22450	22450	22450	1
534	20240513	103800	161120150	22450	22450	22450	22450	0
535	20240513	103700	161120150	22450	22450	22450	22450	0
536	20240513	103600	161120150	22450	22450	22450	22450	0
537	20240513	103500	161120150	22450	22450	22450	22450	0
538	20240513	103400	161120150	22450	22450	22450	22450	0
539	20240513	103300	161120150	22450	22450	22450	22450	1
540	20240513	103200	161097700	22350	22400	22400	22350	709
541	20240513	103100	145216250	22450	22450	22450	22450	2
542	20240513	103000	145171350	22500	22500	22500	22500	0
543	20240513	102900	145171350	22500	22500	22500	22500	2
544	20240513	102800	145126350	22500	22500	22500	22500	1
545	20240513	102700	145103850	22450	22450	22450	22450	101
546	20240513	102600	142836400	22450	22500	22500	22450	761
547	20240513	102500	125751900	22500	22500	22500	22500	0
548	20240513	102400	125751900	22500	22500	22500	22500	1
549	20240513	102300	125729400	22500	22500	22500	22500	0
550	20240513	102200	125729400	22500	22500	22500	22500	1
551	20240513	102100	125706900	22500	22500	22500	22500	0
552	20240513	102000	125706900	22500	22500	22500	22500	5
553	20240513	101900	125594400	22500	22500	22500	22500	0
554	20240513	101800	125594400	22500	22500	22500	22500	0
555	20240513	101700	125594400	22500	22500	22500	22500	0
556	20240513	101600	125594400	22500	22500	22500	22500	0
557	20240513	101500	125594400	22500	22500	22500	22500	1
558	20240513	101400	125571900	22500	22500	22500	22500	0
559	20240513	101300	125571900	22500	22500	22500	22500	0
560	20240513	101200	125571900	22500	22500	22500	22500	0
561	20240513	101100	125571900	22500	22500	22500	22500	0
562	20240513	101000	125571900	22500	22500	22500	22500	1
563	20240513	100900	125549400	22500	22500	22500	22500	1
564	20240513	100800	125526900	22500	22500	22500	22500	2
565	20240513	100700	125481900	22500	22500	22500	22500	7
566	20240513	100600	125324400	22500	22500	22500	22500	169
567	20240513	100500	121521900	22500	22500	22500	22500	0
568	20240513	100400	121521900	22500	22500	22500	22500	0
569	20240513	100300	121521900	22500	22500	22500	22500	0
570	20240513	100200	121521900	22500	22500	22500	22500	3
571	20240513	100100	121454400	22500	22500	22500	22500	2
572	20240513	100000	121409400	22500	22500	22500	22500	1
573	20240513	095900	121386900	22500	22500	22500	22500	0
574	20240513	095800	121386900	22500	22500	22500	22500	1
575	20240513	095700	121364400	22500	22500	22500	22500	1
576	20240513	095600	121341900	22500	22500	22500	22500	1
577	20240513	095500	121319400	22450	22450	22450	22450	37
578	20240513	095400	120488750	22450	22450	22450	22450	0
579	20240513	095300	120488750	22450	22450	22450	22450	0
580	20240513	095200	120488750	22450	22450	22450	22450	347
581	20240513	095100	112698600	22500	22500	22500	22500	41
582	20240513	095000	111776100	22500	22500	22500	22500	140
583	20240513	094900	108626100	22550	22550	22550	22550	1
584	20240513	094800	108603550	22550	22550	22550	22550	0
585	20240513	094700	108603550	22550	22550	22550	22550	0
586	20240513	094600	108603550	22550	22550	22550	22550	0
587	20240513	094500	108603550	22550	22550	22550	22550	0
588	20240513	094400	108603550	22550	22550	22550	22550	0
589	20240513	094300	108603550	22550	22500	22550	22500	50
590	20240513	094200	107476550	22450	22450	22450	22450	0
591	20240513	094100	107476550	22450	22450	22450	22450	0
592	20240513	094000	107476550	22450	22450	22450	22450	0
593	20240513	093900	107476550	22450	22450	22450	22450	61
594	20240513	093800	106107100	22450	22450	22450	22400	93
595	20240513	093700	104023700	22500	22450	22500	22450	817
596	20240513	093600	85682000	22500	22500	22500	22500	3
597	20240513	093500	85614500	22500	22500	22500	22500	0
598	20240513	093400	85614500	22500	22500	22500	22500	1
599	20240513	093300	85592000	22500	22500	22500	22500	541
600	20240513	093200	73419500	22550	22550	22550	22550	0
601	20240513	093100	73419500	22550	22550	22550	22550	27
602	20240513	093000	72810650	22550	22550	22550	22550	0
603	20240513	092900	72810650	22550	22550	22550	22550	11
604	20240513	092800	72562600	22550	22550	22550	22550	16
605	20240513	092700	72201800	22500	22550	22700	22500	272
606	20240513	092600	66068100	22550	22550	22550	22550	300
607	20240513	092500	59303100	22550	22550	22550	22550	0
608	20240513	092400	59303100	22550	22550	22550	22550	0
609	20240513	092300	59303100	22550	22550	22550	22550	0
610	20240513	092200	59303100	22550	22550	22550	22550	15
611	20240513	092100	58964850	22550	22550	22550	22550	280
612	20240513	092000	52650850	22550	22550	22550	22550	1
613	20240513	091900	52628300	22500	22500	22500	22500	0
614	20240513	091800	52628300	22500	22500	22500	22500	10
615	20240513	091700	52403300	22500	22500	22500	22500	0
616	20240513	091600	52403300	22500	22500	22500	22500	130
617	20240513	091500	49478300	22550	22550	22550	22550	1
618	20240513	091400	49455750	22500	22500	22500	22500	0
619	20240513	091300	49455750	22500	22500	22500	22500	1
620	20240513	091200	49433250	22500	22500	22500	22500	200
621	20240513	091100	44933250	22500	22500	22500	22500	1
622	20240513	091000	44910750	22500	22500	22500	22500	6
623	20240513	090900	44775750	22500	22450	22500	22450	181
624	20240513	090800	40704400	22500	22550	22550	22500	11
625	20240513	090700	40456800	22550	22550	22550	22550	0
626	20240513	090600	40456800	22550	22550	22550	22550	1
627	20240513	090500	40434250	22450	22450	22450	22450	7
628	20240513	090400	40277100	22450	22500	22500	22450	11
629	20240513	090300	40030050	22550	22500	22550	22450	908
630	20240513	090200	19641200	22550	22550	22550	22550	242
631	20240513	090100	14184100	22550	22550	22550	22550	39
632	20240513	090000	13304650	22700	22800	22800	22700	584