KissMeData/389500/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	212100	653199800	27050	27050	27050	27050	272
3	20240513	212000	653199800	27050	27050	27050	27050	0
4	20240513	211900	653199800	27050	27050	27050	27050	0
5	20240513	211800	653199800	27050	27050	27050	27050	0
6	20240513	211700	653199800	27050	27050	27050	27050	0
7	20240513	211600	653199800	27050	27050	27050	27050	0
8	20240513	211500	653199800	27050	27050	27050	27050	0
9	20240513	211400	653199800	27050	27050	27050	27050	0
10	20240513	211300	653199800	27050	27050	27050	27050	0
11	20240513	211200	653199800	27050	27050	27050	27050	0
12	20240513	211100	653199800	27050	27050	27050	27050	0
13	20240513	211000	653199800	27050	27050	27050	27050	0
14	20240513	210900	653199800	27050	27050	27050	27050	0
15	20240513	210800	653199800	27050	27050	27050	27050	0
16	20240513	210700	653199800	27050	27050	27050	27050	0
17	20240513	210600	653199800	27050	27050	27050	27050	0
18	20240513	210500	653199800	27050	27050	27050	27050	0
19	20240513	210400	653199800	27050	27050	27050	27050	0
20	20240513	210300	653199800	27050	27050	27050	27050	0
21	20240513	210200	653199800	27050	27050	27050	27050	0
22	20240513	210100	653199800	27050	27050	27050	27050	0
23	20240513	210000	653199800	27050	27050	27050	27050	0
24	20240513	205900	653199800	27050	27050	27050	27050	0
25	20240513	205800	653199800	27050	27050	27050	27050	0
26	20240513	205700	653199800	27050	27050	27050	27050	0
27	20240513	205600	653199800	27050	27050	27050	27050	0
28	20240513	205500	653199800	27050	27050	27050	27050	0
29	20240513	205400	653199800	27050	27050	27050	27050	0
30	20240513	205300	653199800	27050	27050	27050	27050	0
31	20240513	205200	653199800	27050	27050	27050	27050	0
32	20240513	205100	653199800	27050	27050	27050	27050	272
33	20240513	205000	653199800	27050	27050	27050	27050	0
34	20240513	204900	653199800	27050	27050	27050	27050	0
35	20240513	204800	653199800	27050	27050	27050	27050	0
36	20240513	204700	653199800	27050	27050	27050	27050	0
37	20240513	204600	653199800	27050	27050	27050	27050	0
38	20240513	204500	653199800	27050	27050	27050	27050	0
39	20240513	204400	653199800	27050	27050	27050	27050	0
40	20240513	204300	653199800	27050	27050	27050	27050	0
41	20240513	204200	653199800	27050	27050	27050	27050	0
42	20240513	204100	653199800	27050	27050	27050	27050	0
43	20240513	204000	653199800	27050	27050	27050	27050	0
44	20240513	203900	653199800	27050	27050	27050	27050	0
45	20240513	203800	653199800	27050	27050	27050	27050	0
46	20240513	203700	653199800	27050	27050	27050	27050	0
47	20240513	203600	653199800	27050	27050	27050	27050	0
48	20240513	203500	653199800	27050	27050	27050	27050	0
49	20240513	203400	653199800	27050	27050	27050	27050	0
50	20240513	203300	653199800	27050	27050	27050	27050	0
51	20240513	203200	653199800	27050	27050	27050	27050	0
52	20240513	203100	653199800	27050	27050	27050	27050	0
53	20240513	203000	653199800	27050	27050	27050	27050	0
54	20240513	202900	653199800	27050	27050	27050	27050	0
55	20240513	202800	653199800	27050	27050	27050	27050	0
56	20240513	202700	653199800	27050	27050	27050	27050	0
57	20240513	202600	653199800	27050	27050	27050	27050	0
58	20240513	202500	653199800	27050	27050	27050	27050	0
59	20240513	202400	653199800	27050	27050	27050	27050	0
60	20240513	202300	653199800	27050	27050	27050	27050	0
61	20240513	202200	653199800	27050	27050	27050	27050	0
62	20240513	202100	653199800	27050	27050	27050	27050	272
63	20240513	202000	653199800	27050	27050	27050	27050	0
64	20240513	201900	653199800	27050	27050	27050	27050	0
65	20240513	201800	653199800	27050	27050	27050	27050	0
66	20240513	201700	653199800	27050	27050	27050	27050	0
67	20240513	201600	653199800	27050	27050	27050	27050	0
68	20240513	201500	653199800	27050	27050	27050	27050	0
69	20240513	201400	653199800	27050	27050	27050	27050	0
70	20240513	201300	653199800	27050	27050	27050	27050	0
71	20240513	201200	653199800	27050	27050	27050	27050	0
72	20240513	201100	653199800	27050	27050	27050	27050	0
73	20240513	201000	653199800	27050	27050	27050	27050	0
74	20240513	200900	653199800	27050	27050	27050	27050	0
75	20240513	200800	653199800	27050	27050	27050	27050	0
76	20240513	200700	653199800	27050	27050	27050	27050	0
77	20240513	200600	653199800	27050	27050	27050	27050	0
78	20240513	200500	653199800	27050	27050	27050	27050	0
79	20240513	200400	653199800	27050	27050	27050	27050	0
80	20240513	200300	653199800	27050	27050	27050	27050	0
81	20240513	200200	653199800	27050	27050	27050	27050	0
82	20240513	200100	653199800	27050	27050	27050	27050	0
83	20240513	200000	653199800	27050	27050	27050	27050	0
84	20240513	195900	653199800	27050	27050	27050	27050	0
85	20240513	195800	653199800	27050	27050	27050	27050	0
86	20240513	195700	653199800	27050	27050	27050	27050	0
87	20240513	195600	653199800	27050	27050	27050	27050	0
88	20240513	195500	653199800	27050	27050	27050	27050	0
89	20240513	195400	653199800	27050	27050	27050	27050	0
90	20240513	195300	653199800	27050	27050	27050	27050	0
91	20240513	195200	653199800	27050	27050	27050	27050	0
92	20240513	195100	653199800	27050	27050	27050	27050	272
93	20240513	195000	653199800	27050	27050	27050	27050	0
94	20240513	194900	653199800	27050	27050	27050	27050	0
95	20240513	194800	653199800	27050	27050	27050	27050	0
96	20240513	194700	653199800	27050	27050	27050	27050	0
97	20240513	194600	653199800	27050	27050	27050	27050	0
98	20240513	194500	653199800	27050	27050	27050	27050	0
99	20240513	194400	653199800	27050	27050	27050	27050	0
100	20240513	194300	653199800	27050	27050	27050	27050	0
101	20240513	194200	653199800	27050	27050	27050	27050	0
102	20240513	194100	653199800	27050	27050	27050	27050	0
103	20240513	194000	653199800	27050	27050	27050	27050	0
104	20240513	193900	653199800	27050	27050	27050	27050	0
105	20240513	193800	653199800	27050	27050	27050	27050	0
106	20240513	193700	653199800	27050	27050	27050	27050	0
107	20240513	193600	653199800	27050	27050	27050	27050	0
108	20240513	193500	653199800	27050	27050	27050	27050	0
109	20240513	193400	653199800	27050	27050	27050	27050	0
110	20240513	193300	653199800	27050	27050	27050	27050	0
111	20240513	193200	653199800	27050	27050	27050	27050	0
112	20240513	193100	653199800	27050	27050	27050	27050	0
113	20240513	193000	653199800	27050	27050	27050	27050	0
114	20240513	192900	653199800	27050	27050	27050	27050	0
115	20240513	192800	653199800	27050	27050	27050	27050	0
116	20240513	192700	653199800	27050	27050	27050	27050	0
117	20240513	192600	653199800	27050	27050	27050	27050	0
118	20240513	192500	653199800	27050	27050	27050	27050	0
119	20240513	192400	653199800	27050	27050	27050	27050	0
120	20240513	192300	653199800	27050	27050	27050	27050	0
121	20240513	192200	653199800	27050	27050	27050	27050	0
122	20240513	192100	653199800	27050	27050	27050	27050	272
123	20240513	192000	653199800	27050	27050	27050	27050	0
124	20240513	191900	653199800	27050	27050	27050	27050	0
125	20240513	191800	653199800	27050	27050	27050	27050	0
126	20240513	191700	653199800	27050	27050	27050	27050	0
127	20240513	191600	653199800	27050	27050	27050	27050	0
128	20240513	191500	653199800	27050	27050	27050	27050	0
129	20240513	191400	653199800	27050	27050	27050	27050	0
130	20240513	191300	653199800	27050	27050	27050	27050	0
131	20240513	191200	653199800	27050	27050	27050	27050	0
132	20240513	191100	653199800	27050	27050	27050	27050	0
133	20240513	191000	653199800	27050	27050	27050	27050	0
134	20240513	190900	653199800	27050	27050	27050	27050	0
135	20240513	190800	653199800	27050	27050	27050	27050	0
136	20240513	190700	653199800	27050	27050	27050	27050	0
137	20240513	190600	653199800	27050	27050	27050	27050	0
138	20240513	190500	653199800	27050	27050	27050	27050	0
139	20240513	190400	653199800	27050	27050	27050	27050	0
140	20240513	190300	653199800	27050	27050	27050	27050	0
141	20240513	190200	653199800	27050	27050	27050	27050	0
142	20240513	190100	653199800	27050	27050	27050	27050	0
143	20240513	190000	653199800	27050	27050	27050	27050	0
144	20240513	185900	653199800	27050	27050	27050	27050	0
145	20240513	185800	653199800	27050	27050	27050	27050	0
146	20240513	185700	653199800	27050	27050	27050	27050	0
147	20240513	185600	653199800	27050	27050	27050	27050	0
148	20240513	185500	653199800	27050	27050	27050	27050	0
149	20240513	185400	653199800	27050	27050	27050	27050	0
150	20240513	185300	653199800	27050	27050	27050	27050	0
151	20240513	185200	653199800	27050	27050	27050	27050	0
152	20240513	185100	653199800	27050	27050	27050	27050	272
153	20240513	185000	653199800	27050	27050	27050	27050	0
154	20240513	184900	653199800	27050	27050	27050	27050	0
155	20240513	184800	653199800	27050	27050	27050	27050	0
156	20240513	184700	653199800	27050	27050	27050	27050	0
157	20240513	184600	653199800	27050	27050	27050	27050	0
158	20240513	184500	653199800	27050	27050	27050	27050	0
159	20240513	184400	653199800	27050	27050	27050	27050	0
160	20240513	184300	653199800	27050	27050	27050	27050	0
161	20240513	184200	653199800	27050	27050	27050	27050	0
162	20240513	184100	653199800	27050	27050	27050	27050	0
163	20240513	184000	653199800	27050	27050	27050	27050	0
164	20240513	183900	653199800	27050	27050	27050	27050	0
165	20240513	183800	653199800	27050	27050	27050	27050	0
166	20240513	183700	653199800	27050	27050	27050	27050	0
167	20240513	183600	653199800	27050	27050	27050	27050	0
168	20240513	183500	653199800	27050	27050	27050	27050	0
169	20240513	183400	653199800	27050	27050	27050	27050	0
170	20240513	183300	653199800	27050	27050	27050	27050	0
171	20240513	183200	653199800	27050	27050	27050	27050	0
172	20240513	183100	653199800	27050	27050	27050	27050	0
173	20240513	183000	653199800	27050	27050	27050	27050	0
174	20240513	182900	653199800	27050	27050	27050	27050	0
175	20240513	182800	653199800	27050	27050	27050	27050	0
176	20240513	182700	653199800	27050	27050	27050	27050	0
177	20240513	182600	653199800	27050	27050	27050	27050	0
178	20240513	182500	653199800	27050	27050	27050	27050	0
179	20240513	182400	653199800	27050	27050	27050	27050	0
180	20240513	182300	653199800	27050	27050	27050	27050	0
181	20240513	182200	653199800	27050	27050	27050	27050	0
182	20240513	182100	653199800	27050	27050	27050	27050	272
183	20240513	182000	653199800	27050	27050	27050	27050	0
184	20240513	181900	653199800	27050	27050	27050	27050	0
185	20240513	181800	653199800	27050	27050	27050	27050	0
186	20240513	181700	653199800	27050	27050	27050	27050	0
187	20240513	181600	653199800	27050	27050	27050	27050	0
188	20240513	181500	653199800	27050	27050	27050	27050	0
189	20240513	181400	653199800	27050	27050	27050	27050	0
190	20240513	181300	653199800	27050	27050	27050	27050	0
191	20240513	181200	653199800	27050	27050	27050	27050	0
192	20240513	181100	653199800	27050	27050	27050	27050	0
193	20240513	181000	653199800	27050	27050	27050	27050	0
194	20240513	180900	653199800	27050	27050	27050	27050	0
195	20240513	180800	653199800	27050	27050	27050	27050	0
196	20240513	180700	653199800	27050	27050	27050	27050	0
197	20240513	180600	653199800	27050	27050	27050	27050	0
198	20240513	180500	653199800	27050	27050	27050	27050	0
199	20240513	180400	653199800	27050	27050	27050	27050	0
200	20240513	180300	653199800	27050	27050	27050	27050	0
201	20240513	180200	653199800	27050	27050	27050	27050	0
202	20240513	180100	653199800	27050	27050	27050	27050	0
203	20240513	180000	653199800	27050	27050	27050	27050	0
204	20240513	175900	653199800	27050	27050	27050	27050	0
205	20240513	175800	653199800	27050	27050	27050	27050	0
206	20240513	175700	653199800	27050	27050	27050	27050	0
207	20240513	175600	653199800	27050	27050	27050	27050	0
208	20240513	175500	653199800	27050	27050	27050	27050	0
209	20240513	175400	653199800	27050	27050	27050	27050	0
210	20240513	175300	653199800	27050	27050	27050	27050	0
211	20240513	175200	653199800	27050	27050	27050	27050	0
212	20240513	175100	653199800	27050	27050	27050	27050	272
213	20240513	175000	653199800	27050	27050	27050	27050	0
214	20240513	174900	653199800	27050	27050	27050	27050	0
215	20240513	174800	653199800	27050	27050	27050	27050	0
216	20240513	174700	653199800	27050	27050	27050	27050	0
217	20240513	174600	653199800	27050	27050	27050	27050	0
218	20240513	174500	653199800	27050	27050	27050	27050	0
219	20240513	174400	653199800	27050	27050	27050	27050	0
220	20240513	174300	653199800	27050	27050	27050	27050	0
221	20240513	174200	653199800	27050	27050	27050	27050	0
222	20240513	174100	653199800	27050	27050	27050	27050	0
223	20240513	174000	653199800	27050	27050	27050	27050	0
224	20240513	173900	653199800	27050	27050	27050	27050	0
225	20240513	173800	653199800	27050	27050	27050	27050	0
226	20240513	173700	653199800	27050	27050	27050	27050	0
227	20240513	173600	653199800	27050	27050	27050	27050	0
228	20240513	173500	653199800	27050	27050	27050	27050	0
229	20240513	173400	653199800	27050	27050	27050	27050	0
230	20240513	173300	653199800	27050	27050	27050	27050	0
231	20240513	173200	653199800	27050	27050	27050	27050	0
232	20240513	173100	653199800	27050	27050	27050	27050	0
233	20240513	173000	653199800	27050	27050	27050	27050	0
234	20240513	172900	653199800	27050	27050	27050	27050	0
235	20240513	172800	653199800	27050	27050	27050	27050	0
236	20240513	172700	653199800	27050	27050	27050	27050	0
237	20240513	172600	653199800	27050	27050	27050	27050	0
238	20240513	172500	653199800	27050	27050	27050	27050	0
239	20240513	172400	653199800	27050	27050	27050	27050	0
240	20240513	172300	653199800	27050	27050	27050	27050	0
241	20240513	172200	653199800	27050	27050	27050	27050	0
242	20240513	172100	653199800	27050	27050	27050	27050	272
243	20240513	172000	653199800	27050	27050	27050	27050	0
244	20240513	171900	653199800	27050	27050	27050	27050	0
245	20240513	171800	653199800	27050	27050	27050	27050	0
246	20240513	171700	653199800	27050	27050	27050	27050	0
247	20240513	171600	653199800	27050	27050	27050	27050	0
248	20240513	171500	653199800	27050	27050	27050	27050	0
249	20240513	171400	653199800	27050	27050	27050	27050	0
250	20240513	171300	653199800	27050	27050	27050	27050	0
251	20240513	171200	653199800	27050	27050	27050	27050	0
252	20240513	171100	653199800	27050	27050	27050	27050	0
253	20240513	171000	653199800	27050	27050	27050	27050	0
254	20240513	170900	653199800	27050	27050	27050	27050	0
255	20240513	170800	653199800	27050	27050	27050	27050	0
256	20240513	170700	653199800	27050	27050	27050	27050	0
257	20240513	170600	653199800	27050	27050	27050	27050	0
258	20240513	170500	653199800	27050	27050	27050	27050	0
259	20240513	170400	653199800	27050	27050	27050	27050	0
260	20240513	170300	653199800	27050	27050	27050	27050	0
261	20240513	170200	653199800	27050	27050	27050	27050	0
262	20240513	170100	653199800	27050	27050	27050	27050	0
263	20240513	170000	653199800	27050	27050	27050	27050	0
264	20240513	165900	653199800	27050	27050	27050	27050	0
265	20240513	165800	653199800	27050	27050	27050	27050	0
266	20240513	165700	653199800	27050	27050	27050	27050	0
267	20240513	165600	653199800	27050	27050	27050	27050	0
268	20240513	165500	653199800	27050	27050	27050	27050	0
269	20240513	165400	653199800	27050	27050	27050	27050	0
270	20240513	165300	653199800	27050	27050	27050	27050	0
271	20240513	165200	653199800	27050	27050	27050	27050	0
272	20240513	165100	653199800	27050	27050	27050	27050	272
273	20240513	165000	653199800	27050	27050	27050	27050	0
274	20240513	164900	653199800	27050	27050	27050	27050	0
275	20240513	164800	653199800	27050	27050	27050	27050	0
276	20240513	164700	653199800	27050	27050	27050	27050	0
277	20240513	164600	653199800	27050	27050	27050	27050	0
278	20240513	164500	653199800	27050	27050	27050	27050	0
279	20240513	164400	653199800	27050	27050	27050	27050	0
280	20240513	164300	653199800	27050	27050	27050	27050	0
281	20240513	164200	653199800	27050	27050	27050	27050	0
282	20240513	164100	653199800	27050	27050	27050	27050	0
283	20240513	164000	653199800	27050	27050	27050	27050	0
284	20240513	163900	653199800	27050	27050	27050	27050	0
285	20240513	163800	653199800	27050	27050	27050	27050	0
286	20240513	163700	653199800	27050	27050	27050	27050	0
287	20240513	163600	653199800	27050	27050	27050	27050	0
288	20240513	163500	653199800	27050	27050	27050	27050	0
289	20240513	163400	653199800	27050	27050	27050	27050	0
290	20240513	163300	653199800	27050	27050	27050	27050	0
291	20240513	163200	653199800	27050	27050	27050	27050	0
292	20240513	163100	653199800	27050	27050	27050	27050	0
293	20240513	163000	653199800	27050	27050	27050	27050	0
294	20240513	162900	653199800	27050	27050	27050	27050	0
295	20240513	162800	653199800	27050	27050	27050	27050	0
296	20240513	162700	653199800	27050	27050	27050	27050	0
297	20240513	162600	653199800	27050	27050	27050	27050	0
298	20240513	162500	653199800	27050	27050	27050	27050	0
299	20240513	162400	653199800	27050	27050	27050	27050	0
300	20240513	162300	653199800	27050	27050	27050	27050	0
301	20240513	162200	653199800	27050	27050	27050	27050	0
302	20240513	162100	653199800	27050	27050	27050	27050	272
303	20240513	162000	653199800	27050	27050	27050	27050	0
304	20240513	161900	653199800	27050	27050	27050	27050	0
305	20240513	161800	653199800	27050	27050	27050	27050	0
306	20240513	161700	653199800	27050	27050	27050	27050	0
307	20240513	161600	653199800	27050	27050	27050	27050	0
308	20240513	161500	653199800	27050	27050	27050	27050	0
309	20240513	161400	653199800	27050	27050	27050	27050	0
310	20240513	161300	653199800	27050	27050	27050	27050	0
311	20240513	161200	653199800	27050	27050	27050	27050	0
312	20240513	161100	653199800	27050	27050	27050	27050	0
313	20240513	161000	653199800	27050	27050	27050	27050	0
314	20240513	160900	653199800	27050	27050	27050	27050	0
315	20240513	160800	653199800	27050	27050	27050	27050	0
316	20240513	160700	653199800	27050	27050	27050	27050	0
317	20240513	160600	653199800	27050	27050	27050	27050	0
318	20240513	160500	653199800	27050	27050	27050	27050	0
319	20240513	160400	653199800	27050	27050	27050	27050	0
320	20240513	160300	653199800	27050	27050	27050	27050	0
321	20240513	160200	653199800	27050	27050	27050	27050	0
322	20240513	160100	653199800	27050	27050	27050	27050	0
323	20240513	160000	653199800	27050	27050	27050	27050	0
324	20240513	155900	653199800	27050	27050	27050	27050	0
325	20240513	155800	653199800	27050	27050	27050	27050	0
326	20240513	155700	653199800	27050	27050	27050	27050	0
327	20240513	155600	653199800	27050	27050	27050	27050	0
328	20240513	155500	653199800	27050	27050	27050	27050	0
329	20240513	155400	653199800	27050	27050	27050	27050	0
330	20240513	155300	653199800	27050	27050	27050	27050	0
331	20240513	155200	653199800	27050	27050	27050	27050	0
332	20240513	155100	653199800	27050	27050	27050	27050	272
333	20240513	155000	653199800	27050	27050	27050	27050	0
334	20240513	154900	653199800	27050	27050	27050	27050	0
335	20240513	154800	653199800	27050	27050	27050	27050	0
336	20240513	154700	653199800	27050	27050	27050	27050	0
337	20240513	154600	653199800	27050	27050	27050	27050	0
338	20240513	154500	653199800	27050	27050	27050	27050	0
339	20240513	154400	653199800	27050	27050	27050	27050	0
340	20240513	154300	653199800	27050	27050	27050	27050	0
341	20240513	154200	653199800	27050	27050	27050	27050	0
342	20240513	154100	653199800	27050	27050	27050	27050	0
343	20240513	154000	653199800	27050	27050	27050	27050	0
344	20240513	153900	653199800	27050	27050	27050	27050	0
345	20240513	153800	653199800	27050	27050	27050	27050	0
346	20240513	153700	653199800	27050	27050	27050	27050	0
347	20240513	153600	653199800	27050	27050	27050	27050	0
348	20240513	153500	653199800	27050	27050	27050	27050	0
349	20240513	153400	653199800	27050	27050	27050	27050	0
350	20240513	153300	653199800	27050	27050	27050	27050	0
351	20240513	153200	653199800	27050	27050	27050	27050	0
352	20240513	153100	653199800	27050	27050	27050	27050	0
353	20240513	153000	653199800	27050	27050	27050	27050	272
354	20240513	152900	645842200	27000	27000	27000	27000	0
355	20240513	152800	645842200	27000	27000	27000	27000	0
356	20240513	152700	645842200	27000	27000	27000	27000	0
357	20240513	152600	645842200	27000	27000	27000	27000	0
358	20240513	152500	645842200	27000	27000	27000	27000	0
359	20240513	152400	645842200	27000	27000	27000	27000	0
360	20240513	152300	645842200	27000	27000	27000	27000	0
361	20240513	152200	645842200	27000	27000	27000	27000	0
362	20240513	152100	645842200	27000	27000	27000	27000	0
363	20240513	152000	645842200	27000	27000	27000	27000	0
364	20240513	151900	645842200	27000	27050	27050	26950	92
365	20240513	151800	643357850	27050	27000	27050	27000	79
366	20240513	151700	641224100	27000	27000	27000	26950	150
367	20240513	151600	637175050	27000	27000	27000	26950	37
368	20240513	151500	636176850	27000	27000	27000	26950	30
369	20240513	151400	635367850	26950	27000	27000	26950	27
370	20240513	151300	634639700	27000	27000	27000	26950	156
371	20240513	151200	630434750	27000	27000	27000	27000	19
372	20240513	151100	629921750	27000	27000	27000	27000	0
373	20240513	151000	629921750	27000	27000	27000	27000	0
374	20240513	150900	629921750	27000	27000	27000	27000	30
375	20240513	150800	629111750	26950	26950	26950	26950	18
376	20240513	150700	628626650	27000	27000	27000	26950	15
377	20240513	150600	628221700	26950	26950	26950	26950	15
378	20240513	150500	627817450	27000	27000	27000	27000	27
379	20240513	150400	627088450	27000	27000	27000	27000	0
380	20240513	150300	627088450	27000	27000	27000	27000	0
381	20240513	150200	627088450	27000	27000	27000	27000	0
382	20240513	150100	627088450	27000	27000	27000	27000	23
383	20240513	150000	626467450	27000	27000	27000	27000	19
384	20240513	145900	625954450	26950	26950	26950	26950	142
385	20240513	145800	622127550	26950	27000	27000	26950	27
386	20240513	145700	621399550	27000	27050	27050	27000	27
387	20240513	145600	620669800	27050	27000	27050	27000	110
388	20240513	145500	617699750	27000	27000	27000	27000	1
389	20240513	145400	617672750	26950	26950	26950	26950	0
390	20240513	145300	617672750	26950	27000	27000	26950	39
391	20240513	145200	616621200	27050	27050	27050	27050	5
392	20240513	145100	616485950	27050	27000	27050	26950	24
393	20240513	145000	615838300	27050	27050	27050	27050	1
394	20240513	144900	615811250	27050	27050	27050	27050	0
395	20240513	144800	615811250	27050	27050	27050	27050	2
396	20240513	144700	615757150	26900	26900	26900	26900	0
397	20240513	144600	615757150	26900	26900	26900	26900	0
398	20240513	144500	615757150	26900	27000	27000	26900	369
399	20240513	144400	605812650	27000	27000	27000	27000	170
400	20240513	144300	601222650	27000	27000	27000	27000	10
401	20240513	144200	600952650	27000	27000	27000	27000	0
402	20240513	144100	600952650	27000	27000	27000	27000	10
403	20240513	144000	600682650	26950	26950	26950	26950	1
404	20240513	143900	600655700	26950	26950	26950	26950	0
405	20240513	143800	600655700	26950	26950	26950	26950	164
406	20240513	143700	596235900	26950	27000	27000	26950	26
407	20240513	143600	595534700	26950	27000	27000	26950	699
408	20240513	143500	576662450	27000	27050	27050	27000	687
409	20240513	143400	558081100	27050	27050	27050	27050	10
410	20240513	143300	557810600	27050	27050	27050	27050	265
411	20240513	143200	550642350	27050	27050	27050	27050	0
412	20240513	143100	550642350	27050	27050	27050	27050	0
413	20240513	143000	550642350	27050	27100	27100	27050	2
414	20240513	142900	550588200	27100	27100	27100	27100	4
415	20240513	142800	550479800	27100	27100	27100	27100	30
416	20240513	142700	549666800	27100	27100	27100	27100	32
417	20240513	142600	548799600	27100	27100	27100	27100	48
418	20240513	142500	547498800	27100	27100	27100	27100	170
419	20240513	142400	542891800	27100	27100	27100	27100	98
420	20240513	142300	540236000	27100	27100	27100	27100	15
421	20240513	142200	539829500	27050	27050	27050	27050	0
422	20240513	142100	539829500	27050	27050	27050	27050	0
423	20240513	142000	539829500	27050	27050	27050	27050	1
424	20240513	141900	539802450	27100	27100	27100	27100	0
425	20240513	141800	539802450	27100	27050	27100	27050	9
426	20240513	141700	539558800	27050	27050	27050	27050	25
427	20240513	141600	538882550	27100	27100	27100	27100	0
428	20240513	141500	538882550	27100	27100	27100	27100	0
429	20240513	141400	538882550	27100	27100	27100	27100	2
430	20240513	141300	538828350	27050	27050	27050	27050	0
431	20240513	141200	538828350	27050	27050	27050	27050	0
432	20240513	141100	538828350	27050	27050	27050	27050	0
433	20240513	141000	538828350	27050	27050	27050	27050	3
434	20240513	140900	538747200	27050	27100	27100	27050	1355
435	20240513	140800	502028350	27150	27150	27150	27150	50
436	20240513	140700	500670850	27100	27150	27150	27100	129
437	20240513	140600	497174850	27100	27100	27100	27100	26
438	20240513	140500	496470250	27150	27250	27250	27150	79
439	20240513	140400	494323350	27250	27250	27250	27250	0
440	20240513	140300	494323350	27250	27250	27250	27250	0
441	20240513	140200	494323350	27250	27250	27250	27250	5
442	20240513	140100	494187100	27100	27150	27150	27100	114
443	20240513	140000	491097000	27150	27200	27200	27150	418
444	20240513	135900	479748250	27200	27200	27200	27200	0
445	20240513	135800	479748250	27200	27200	27200	27200	0
446	20240513	135700	479748250	27200	27200	27200	27200	252
447	20240513	135600	472893850	27250	27250	27250	27250	0
448	20240513	135500	472893850	27250	27250	27250	27250	19
449	20240513	135400	472376100	27250	27250	27250	27250	0
450	20240513	135300	472376100	27250	27250	27250	27250	0
451	20240513	135200	472376100	27250	27250	27250	27250	0
452	20240513	135100	472376100	27250	27300	27300	27250	12
453	20240513	135000	472048600	27250	27250	27250	27250	0
454	20240513	134900	472048600	27250	27250	27250	27250	0
455	20240513	134800	472048600	27250	27250	27250	27250	0
456	20240513	134700	472048600	27250	27250	27250	27250	32
457	20240513	134600	471176600	27200	27250	27250	27200	12
458	20240513	134500	470850100	27250	27300	27300	27250	194
459	20240513	134400	465554000	27250	27200	27250	27200	87
460	20240513	134300	463185750	27200	27200	27200	27200	0
461	20240513	134200	463185750	27200	27200	27200	27200	0
462	20240513	134100	463185750	27200	27200	27200	27200	0
463	20240513	134000	463185750	27200	27200	27200	27200	31
464	20240513	133900	462342550	27150	27150	27150	27150	76
465	20240513	133800	460279150	27150	27150	27150	27150	24
466	20240513	133700	459627550	27200	27200	27200	27200	0
467	20240513	133600	459627550	27200	27200	27200	27200	8
468	20240513	133500	459409950	27200	27200	27200	27200	18
469	20240513	133400	458920350	27200	27200	27200	27200	44
470	20240513	133300	457723550	27200	27200	27200	27200	0
471	20240513	133200	457723550	27200	27200	27200	27200	0
472	20240513	133100	457723550	27200	27200	27200	27200	0
473	20240513	133000	457723550	27200	27200	27200	27200	25
474	20240513	132900	457043550	27250	27250	27250	27250	0
475	20240513	132800	457043550	27250	27250	27250	27250	1
476	20240513	132700	457016300	27250	27250	27250	27250	0
477	20240513	132600	457016300	27250	27250	27250	27250	0
478	20240513	132500	457016300	27250	27250	27250	27250	0
479	20240513	132400	457016300	27250	27250	27250	27250	1
480	20240513	132300	456989050	27300	27300	27300	27300	0
481	20240513	132200	456989050	27300	27300	27300	27300	0
482	20240513	132100	456989050	27300	27300	27300	27300	5
483	20240513	132000	456852550	27300	27300	27300	27300	0
484	20240513	131900	456852550	27300	27300	27300	27300	1
485	20240513	131800	456825250	27150	27200	27200	27150	204
486	20240513	131700	451286400	27300	27300	27300	27300	0
487	20240513	131600	451286400	27300	27300	27300	27300	0
488	20240513	131500	451286400	27300	27300	27300	27300	0
489	20240513	131400	451286400	27300	27300	27300	27300	0
490	20240513	131300	451286400	27300	27300	27300	27300	10
491	20240513	131200	451013400	27150	27150	27150	27150	0
492	20240513	131100	451013400	27150	27150	27150	27150	0
493	20240513	131000	451013400	27150	27150	27150	27150	2
494	20240513	130900	450959100	27150	27150	27150	27150	0
495	20240513	130800	450959100	27150	27150	27150	27150	8
496	20240513	130700	450741900	27150	27250	27250	27150	749
497	20240513	130600	430357600	27250	27250	27250	27250	0
498	20240513	130500	430357600	27250	27250	27250	27250	0
499	20240513	130400	430357600	27250	27250	27250	27250	6
500	20240513	130300	430194100	27300	27300	27300	27300	23
501	20240513	130200	429566200	27300	27300	27300	27300	0
502	20240513	130100	429566200	27300	27300	27300	27300	0
503	20240513	130000	429566200	27300	27300	27300	27300	0
504	20240513	125900	429566200	27300	27300	27300	27300	35
505	20240513	125800	428610700	27300	27300	27300	27300	1
506	20240513	125700	428583400	27300	27300	27300	27300	200
507	20240513	125600	423123400	27250	27250	27250	27250	0
508	20240513	125500	423123400	27250	27250	27250	27250	0
509	20240513	125400	423123400	27250	27250	27250	27250	1
510	20240513	125300	423096150	27250	27250	27250	27250	0
511	20240513	125200	423096150	27250	27250	27250	27250	0
512	20240513	125100	423096150	27250	27250	27250	27250	0
513	20240513	125000	423096150	27250	27250	27250	27250	50
514	20240513	124900	421733650	27250	27250	27250	27250	0
515	20240513	124800	421733650	27250	27250	27250	27250	203
516	20240513	124700	416201900	27250	27250	27250	27250	0
517	20240513	124600	416201900	27250	27250	27250	27250	100
518	20240513	124500	413476900	27300	27300	27300	27300	0
519	20240513	124400	413476900	27300	27300	27300	27300	1
520	20240513	124300	413449600	27300	27300	27300	27300	1
521	20240513	124200	413422300	27300	27250	27300	27250	60
522	20240513	124100	411786800	27300	27300	27300	27300	0
523	20240513	124000	411786800	27300	27300	27300	27300	0
524	20240513	123900	411786800	27300	27300	27300	27300	53
525	20240513	123800	410339900	27300	27300	27300	27300	0
526	20240513	123700	410339900	27300	27300	27300	27300	0
527	20240513	123600	410339900	27300	27300	27300	27300	19
528	20240513	123500	409821200	27300	27300	27300	27300	0
529	20240513	123400	409821200	27300	27300	27300	27300	0
530	20240513	123300	409821200	27300	27300	27300	27300	0
531	20240513	123200	409821200	27300	27300	27300	27300	0
532	20240513	123100	409821200	27300	27300	27300	27300	0
533	20240513	123000	409821200	27300	27300	27300	27300	0
534	20240513	122900	409821200	27300	27300	27300	27300	23
535	20240513	122800	409193300	27300	27300	27300	27300	0
536	20240513	122700	409193300	27300	27300	27300	27300	0
537	20240513	122600	409193300	27300	27300	27300	27300	5
538	20240513	122500	409056800	27300	27300	27300	27300	30
539	20240513	122400	408237800	27300	27300	27300	27300	0
540	20240513	122300	408237800	27300	27300	27300	27300	50
541	20240513	122200	406872800	27250	27250	27250	27250	0
542	20240513	122100	406872800	27250	27250	27250	27250	9
543	20240513	122000	406627550	27250	27250	27250	27250	0
544	20240513	121900	406627550	27250	27250	27250	27250	0
545	20240513	121800	406627550	27250	27250	27250	27250	1
546	20240513	121700	406600300	27250	27250	27250	27250	0
547	20240513	121600	406600300	27250	27250	27250	27250	0
548	20240513	121500	406600300	27250	27250	27250	27250	0
549	20240513	121400	406600300	27250	27250	27250	27250	0
550	20240513	121300	406600300	27250	27250	27250	27250	46
551	20240513	121200	405346800	27350	27350	27350	27350	0
552	20240513	121100	405346800	27350	27350	27350	27350	0
553	20240513	121000	405346800	27350	27300	27350	27300	2
554	20240513	120900	405292150	27300	27300	27300	27300	34
555	20240513	120800	404363950	27400	27400	27400	27400	0
556	20240513	120700	404363950	27400	27400	27400	27400	0
557	20240513	120600	404363950	27400	27400	27400	27400	0
558	20240513	120500	404363950	27400	27400	27400	27400	0
559	20240513	120400	404363950	27400	27400	27400	27400	0
560	20240513	120300	404363950	27400	27350	27400	27350	20
561	20240513	120200	403816150	27300	27300	27300	27300	31
562	20240513	120100	402969850	27300	27300	27300	27300	69
563	20240513	120000	401086150	27250	27250	27250	27250	141
564	20240513	115900	397243900	27250	27250	27250	27250	0
565	20240513	115800	397243900	27250	27250	27250	27250	0
566	20240513	115700	397243900	27250	27250	27250	27250	0
567	20240513	115600	397243900	27250	27250	27250	27250	3
568	20240513	115500	397162150	27250	27300	27300	27250	2
569	20240513	115400	397107600	27300	27350	27350	27300	2
570	20240513	115300	397052950	27300	27300	27300	27300	50
571	20240513	115200	395687950	27300	27300	27300	27300	1
572	20240513	115100	395660650	27300	27300	27300	27300	109
573	20240513	115000	392684950	27300	27300	27300	27300	31
574	20240513	114900	391838650	27300	27300	27300	27300	5
575	20240513	114800	391702150	27400	27400	27400	27400	0
576	20240513	114700	391702150	27400	27400	27400	27400	1
577	20240513	114600	391674750	27350	27350	27350	27350	30
578	20240513	114500	390854250	27250	27250	27250	27250	0
579	20240513	114400	390854250	27250	27250	27250	27250	0
580	20240513	114300	390854250	27250	27250	27250	27250	0
581	20240513	114200	390854250	27250	27250	27250	27250	0
582	20240513	114100	390854250	27250	27250	27250	27250	0
583	20240513	114000	390854250	27250	27250	27250	27250	0
584	20240513	113900	390854250	27250	27250	27250	27250	0
585	20240513	113800	390854250	27250	27250	27250	27250	0
586	20240513	113700	390854250	27250	27250	27250	27250	0
587	20240513	113600	390854250	27250	27250	27250	27250	0
588	20240513	113500	390854250	27250	27250	27250	27250	1
589	20240513	113400	390827000	27400	27400	27400	27400	0
590	20240513	113300	390827000	27400	27350	27400	27350	35
591	20240513	113200	389868050	27400	27400	27400	27400	0
592	20240513	113100	389868050	27400	27400	27400	27400	2
593	20240513	113000	389813250	27400	27300	27400	27300	10
594	20240513	112900	389539550	27300	27300	27300	27300	0
595	20240513	112800	389539550	27300	27300	27300	27300	0
596	20240513	112700	389539550	27300	27300	27300	27300	15
597	20240513	112600	389130050	27300	27300	27300	27300	15
598	20240513	112500	388720550	27300	27300	27300	27300	11
599	20240513	112400	388420250	27250	27250	27250	27250	40
600	20240513	112300	387330250	27100	27200	27200	27100	162
601	20240513	112200	382936800	27200	27200	27200	27200	1
602	20240513	112100	382909600	27250	27250	27250	27250	12
603	20240513	112000	382582600	27250	27250	27250	27250	5
604	20240513	111900	382446350	27200	27200	27200	27200	0
605	20240513	111800	382446350	27200	27200	27200	27200	0
606	20240513	111700	382446350	27200	27200	27200	27200	0
607	20240513	111600	382446350	27200	27200	27200	27200	168
608	20240513	111500	377876750	27200	27150	27200	27150	2
609	20240513	111400	377822400	27150	27150	27150	27150	0
610	20240513	111300	377822400	27150	27150	27150	27150	0
611	20240513	111200	377822400	27150	27150	27150	27150	0
612	20240513	111100	377822400	27150	27150	27150	27150	36
613	20240513	111000	376845000	27200	27200	27200	27200	0
614	20240513	110900	376845000	27200	27200	27200	27200	1
615	20240513	110800	376817800	27100	27100	27100	27100	0
616	20240513	110700	376817800	27100	27100	27150	27100	101
617	20240513	110600	374080650	27100	27150	27150	27100	52
618	20240513	110500	372668950	27150	27150	27150	27150	1
619	20240513	110400	372641800	27200	27200	27200	27200	53
620	20240513	110300	371200200	27150	27200	27200	27150	221
621	20240513	110200	365198800	27200	27250	27250	27200	322
622	20240513	110100	356438250	27300	27300	27300	27300	0
623	20240513	110000	356438250	27300	27300	27300	27300	1
624	20240513	105900	356410950	27250	27250	27250	27250	0
625	20240513	105800	356410950	27250	27250	27250	27250	0
626	20240513	105700	356410950	27250	27250	27250	27250	16
627	20240513	105600	355974950	27300	27300	27300	27300	100
628	20240513	105500	353244950	27250	27300	27300	27250	400
629	20240513	105400	342344900	27300	27300	27300	27300	1
630	20240513	105300	342317600	27300	27300	27300	27300	0
631	20240513	105200	342317600	27300	27300	27300	27300	493
632	20240513	105100	328858700	27300	27300	27300	27300	110
633	20240513	105000	325855700	27350	27350	27350	27350	498
634	20240513	104900	312235400	27400	27400	27400	27400	0
635	20240513	104800	312235400	27400	27400	27400	27400	0
636	20240513	104700	312235400	27400	27400	27400	27400	1
637	20240513	104600	312208000	27400	27400	27400	27400	5
638	20240513	104500	312071000	27400	27400	27400	27400	0
639	20240513	104400	312071000	27400	27400	27400	27400	0
640	20240513	104300	312071000	27400	27400	27400	27400	4
641	20240513	104200	311961400	27400	27400	27400	27400	86
642	20240513	104100	309605000	27450	27450	27450	27450	14
643	20240513	104000	309220700	27450	27450	27450	27450	0
644	20240513	103900	309220700	27450	27450	27450	27450	0
645	20240513	103800	309220700	27450	27450	27450	27450	2
646	20240513	103700	309165800	27500	27500	27500	27500	0
647	20240513	103600	309165800	27500	27500	27500	27500	0
648	20240513	103500	309165800	27500	27500	27500	27500	0
649	20240513	103400	309165800	27500	27500	27500	27500	1
650	20240513	103300	309138300	27350	27350	27350	27350	0
651	20240513	103200	309138300	27350	27350	27350	27350	0
652	20240513	103100	309138300	27350	27350	27350	27350	0
653	20240513	103000	309138300	27350	27350	27350	27350	0
654	20240513	102900	309138300	27350	27300	27350	27300	112
655	20240513	102800	306077600	27300	27300	27300	27300	5
656	20240513	102700	305941100	27300	27300	27300	27300	0
657	20240513	102600	305941100	27300	27300	27300	27300	10
658	20240513	102500	305668100	27300	27300	27300	27300	0
659	20240513	102400	305668100	27300	27300	27300	27300	137
660	20240513	102300	301928000	27350	27350	27350	27350	577
661	20240513	102200	286147050	27350	27350	27350	27350	73
662	20240513	102100	284150500	27400	27400	27400	27400	0
663	20240513	102000	284150500	27400	27400	27400	27400	1
664	20240513	101900	284123100	27400	27400	27400	27400	0
665	20240513	101800	284123100	27400	27400	27400	27400	1
666	20240513	101700	284095700	27400	27400	27400	27400	0
667	20240513	101600	284095700	27400	27400	27400	27400	13
668	20240513	101500	283739500	27400	27450	27450	27400	892
669	20240513	101400	259298450	27450	27450	27450	27450	283
670	20240513	101300	251530100	27500	27500	27500	27500	0
671	20240513	101200	251530100	27500	27450	27500	27450	57
672	20240513	101100	249964950	27450	27450	27450	27450	0
673	20240513	101000	249964950	27450	27450	27450	27450	68
674	20240513	100900	248098350	27500	27450	27500	27450	11
675	20240513	100800	247796100	27500	27500	27500	27500	2
676	20240513	100700	247741100	27450	27450	27450	27450	0
677	20240513	100600	247741100	27450	27450	27450	27450	31
678	20240513	100500	246890150	27450	27450	27450	27450	9
679	20240513	100400	246643100	27450	27450	27450	27450	0
680	20240513	100300	246643100	27450	27450	27450	27450	0
681	20240513	100200	246643100	27450	27500	27500	27450	239
682	20240513	100100	240073550	27550	27500	27550	27500	28
683	20240513	100000	239303350	27550	27550	27550	27550	1
684	20240513	095900	239275800	27550	27550	27550	27550	36
685	20240513	095800	238284000	27550	27550	27550	27550	5
686	20240513	095700	238146250	27600	27600	27600	27600	0
687	20240513	095600	238146250	27600	27600	27600	27600	2
688	20240513	095500	238091050	27550	27500	27550	27500	21
689	20240513	095400	237513450	27500	27450	27500	27450	55
690	20240513	095300	236003650	27450	27450	27450	27450	7
691	20240513	095200	235811500	27350	27350	27350	27350	1
692	20240513	095100	235784150	27350	27400	27400	27350	210
693	20240513	095000	230033550	27400	27450	27450	27400	19
694	20240513	094900	229512900	27400	27400	27400	27400	0
695	20240513	094800	229512900	27400	27400	27400	27400	81
696	20240513	094700	227293500	27400	27400	27400	27400	0
697	20240513	094600	227293500	27400	27400	27400	27400	0
698	20240513	094500	227293500	27400	27400	27400	27400	139
699	20240513	094400	223484900	27450	27500	27500	27450	239
700	20240513	094300	216923350	27450	27450	27450	27450	1
701	20240513	094200	216895900	27450	27450	27450	27450	196
702	20240513	094100	211515700	27450	27450	27450	27450	53
703	20240513	094000	210060850	27450	27450	27450	27450	90
704	20240513	093900	207590350	27500	27500	27500	27500	1
705	20240513	093800	207562850	27450	27450	27450	27450	36
706	20240513	093700	206574650	27450	27500	27500	27450	84
707	20240513	093600	204265650	27500	27500	27550	27500	164
708	20240513	093500	199755450	27500	27500	27500	27500	0
709	20240513	093400	199755450	27500	27500	27500	27500	47
710	20240513	093300	198462950	27550	27500	27550	27500	115
711	20240513	093200	195298950	27550	27550	27550	27550	9
712	20240513	093100	195051000	27550	27550	27550	27550	60
713	20240513	093000	193398000	27550	27500	27550	27500	3
714	20240513	092900	193315450	27500	27550	27550	27500	105
715	20240513	092800	190424300	27550	27550	27550	27550	14
716	20240513	092700	190038600	27550	27600	27600	27550	116
717	20240513	092600	186841800	27600	27600	27600	27600	64
718	20240513	092500	185075400	27600	27700	27700	27600	277
719	20240513	092400	177428900	27650	27650	27650	27650	1
720	20240513	092300	177401250	27650	27650	27650	27650	1
721	20240513	092200	177373600	27750	27600	27750	27600	86
722	20240513	092100	174999700	27750	27750	27750	27750	0
723	20240513	092000	174999700	27750	27650	27750	27650	598
724	20240513	091900	158417700	27650	27600	27650	27600	7
725	20240513	091800	158224200	27600	27650	27700	27500	54
726	20240513	091700	156733250	27650	27700	27700	27650	61
727	20240513	091600	155044800	27750	27750	27750	27750	218
728	20240513	091500	148995300	27750	27750	27750	27750	26
729	20240513	091400	148273800	27750	27700	27750	27700	51
730	20240513	091300	146860950	27750	27650	27750	27650	102
731	20240513	091200	144040550	27450	27550	27650	27300	504
732	20240513	091100	130219950	27600	27600	27600	27600	129
733	20240513	091000	126659550	27600	27650	27750	27600	87
734	20240513	090900	124255350	27650	27600	27650	27600	10
735	20240513	090800	123978900	27650	27600	27650	27450	141
736	20240513	090700	120091800	27600	27550	27600	27550	19
737	20240513	090600	119567750	27600	27600	27600	27600	50
738	20240513	090500	118187750	27600	27550	27600	27500	879
739	20240513	090400	93968500	27550	27500	27550	27350	508
740	20240513	090300	80006550	27550	27550	27550	27250	218
741	20240513	090200	74029150	27550	28150	28150	27550	2154
742	20240513	090100	14176100	28150	28150	28200	27850	296
743	20240513	090000	5891300	28200	27900	28200	27900	210