KissMeData/300080/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	210000	3365689000	29800	29800	29800	29800	2813
3	20240521	205900	3365689000	29800	29800	29800	29800	0
4	20240521	205800	3365689000	29800	29800	29800	29800	0
5	20240521	205700	3365689000	29800	29800	29800	29800	0
6	20240521	205600	3365689000	29800	29800	29800	29800	0
7	20240521	205500	3365689000	29800	29800	29800	29800	0
8	20240521	205400	3365689000	29800	29800	29800	29800	0
9	20240521	205300	3365689000	29800	29800	29800	29800	0
10	20240521	205200	3365689000	29800	29800	29800	29800	0
11	20240521	205100	3365689000	29800	29800	29800	29800	0
12	20240521	205000	3365689000	29800	29800	29800	29800	0
13	20240521	204900	3365689000	29800	29800	29800	29800	0
14	20240521	204800	3365689000	29800	29800	29800	29800	0
15	20240521	204700	3365689000	29800	29800	29800	29800	0
16	20240521	204600	3365689000	29800	29800	29800	29800	0
17	20240521	204500	3365689000	29800	29800	29800	29800	0
18	20240521	204400	3365689000	29800	29800	29800	29800	0
19	20240521	204300	3365689000	29800	29800	29800	29800	0
20	20240521	204200	3365689000	29800	29800	29800	29800	0
21	20240521	204100	3365689000	29800	29800	29800	29800	0
22	20240521	204000	3365689000	29800	29800	29800	29800	0
23	20240521	203900	3365689000	29800	29800	29800	29800	0
24	20240521	203800	3365689000	29800	29800	29800	29800	0
25	20240521	203700	3365689000	29800	29800	29800	29800	0
26	20240521	203600	3365689000	29800	29800	29800	29800	0
27	20240521	203500	3365689000	29800	29800	29800	29800	0
28	20240521	203400	3365689000	29800	29800	29800	29800	0
29	20240521	203300	3365689000	29800	29800	29800	29800	0
30	20240521	203200	3365689000	29800	29800	29800	29800	0
31	20240521	203100	3365689000	29800	29800	29800	29800	0
32	20240521	203000	3365689000	29800	29800	29800	29800	2813
33	20240521	202900	3365689000	29800	29800	29800	29800	0
34	20240521	202800	3365689000	29800	29800	29800	29800	0
35	20240521	202700	3365689000	29800	29800	29800	29800	0
36	20240521	202600	3365689000	29800	29800	29800	29800	0
37	20240521	202500	3365689000	29800	29800	29800	29800	0
38	20240521	202400	3365689000	29800	29800	29800	29800	0
39	20240521	202300	3365689000	29800	29800	29800	29800	0
40	20240521	202200	3365689000	29800	29800	29800	29800	0
41	20240521	202100	3365689000	29800	29800	29800	29800	0
42	20240521	202000	3365689000	29800	29800	29800	29800	0
43	20240521	201900	3365689000	29800	29800	29800	29800	0
44	20240521	201800	3365689000	29800	29800	29800	29800	0
45	20240521	201700	3365689000	29800	29800	29800	29800	0
46	20240521	201600	3365689000	29800	29800	29800	29800	0
47	20240521	201500	3365689000	29800	29800	29800	29800	0
48	20240521	201400	3365689000	29800	29800	29800	29800	0
49	20240521	201300	3365689000	29800	29800	29800	29800	0
50	20240521	201200	3365689000	29800	29800	29800	29800	0
51	20240521	201100	3365689000	29800	29800	29800	29800	0
52	20240521	201000	3365689000	29800	29800	29800	29800	0
53	20240521	200900	3365689000	29800	29800	29800	29800	0
54	20240521	200800	3365689000	29800	29800	29800	29800	0
55	20240521	200700	3365689000	29800	29800	29800	29800	0
56	20240521	200600	3365689000	29800	29800	29800	29800	0
57	20240521	200500	3365689000	29800	29800	29800	29800	0
58	20240521	200400	3365689000	29800	29800	29800	29800	0
59	20240521	200300	3365689000	29800	29800	29800	29800	0
60	20240521	200200	3365689000	29800	29800	29800	29800	0
61	20240521	200100	3365689000	29800	29800	29800	29800	0
62	20240521	200000	3365689000	29800	29800	29800	29800	2813
63	20240521	195900	3365689000	29800	29800	29800	29800	0
64	20240521	195800	3365689000	29800	29800	29800	29800	0
65	20240521	195700	3365689000	29800	29800	29800	29800	0
66	20240521	195600	3365689000	29800	29800	29800	29800	0
67	20240521	195500	3365689000	29800	29800	29800	29800	0
68	20240521	195400	3365689000	29800	29800	29800	29800	0
69	20240521	195300	3365689000	29800	29800	29800	29800	0
70	20240521	195200	3365689000	29800	29800	29800	29800	0
71	20240521	195100	3365689000	29800	29800	29800	29800	0
72	20240521	195000	3365689000	29800	29800	29800	29800	0
73	20240521	194900	3365689000	29800	29800	29800	29800	0
74	20240521	194800	3365689000	29800	29800	29800	29800	0
75	20240521	194700	3365689000	29800	29800	29800	29800	0
76	20240521	194600	3365689000	29800	29800	29800	29800	0
77	20240521	194500	3365689000	29800	29800	29800	29800	0
78	20240521	194400	3365689000	29800	29800	29800	29800	0
79	20240521	194300	3365689000	29800	29800	29800	29800	0
80	20240521	194200	3365689000	29800	29800	29800	29800	0
81	20240521	194100	3365689000	29800	29800	29800	29800	0
82	20240521	194000	3365689000	29800	29800	29800	29800	0
83	20240521	193900	3365689000	29800	29800	29800	29800	0
84	20240521	193800	3365689000	29800	29800	29800	29800	0
85	20240521	193700	3365689000	29800	29800	29800	29800	0
86	20240521	193600	3365689000	29800	29800	29800	29800	0
87	20240521	193500	3365689000	29800	29800	29800	29800	0
88	20240521	193400	3365689000	29800	29800	29800	29800	0
89	20240521	193300	3365689000	29800	29800	29800	29800	0
90	20240521	193200	3365689000	29800	29800	29800	29800	0
91	20240521	193100	3365689000	29800	29800	29800	29800	0
92	20240521	193000	3365689000	29800	29800	29800	29800	2813
93	20240521	192900	3365689000	29800	29800	29800	29800	0
94	20240521	192800	3365689000	29800	29800	29800	29800	0
95	20240521	192700	3365689000	29800	29800	29800	29800	0
96	20240521	192600	3365689000	29800	29800	29800	29800	0
97	20240521	192500	3365689000	29800	29800	29800	29800	0
98	20240521	192400	3365689000	29800	29800	29800	29800	0
99	20240521	192300	3365689000	29800	29800	29800	29800	0
100	20240521	192200	3365689000	29800	29800	29800	29800	0
101	20240521	192100	3365689000	29800	29800	29800	29800	0
102	20240521	192000	3365689000	29800	29800	29800	29800	0
103	20240521	191900	3365689000	29800	29800	29800	29800	0
104	20240521	191800	3365689000	29800	29800	29800	29800	0
105	20240521	191700	3365689000	29800	29800	29800	29800	0
106	20240521	191600	3365689000	29800	29800	29800	29800	0
107	20240521	191500	3365689000	29800	29800	29800	29800	0
108	20240521	191400	3365689000	29800	29800	29800	29800	0
109	20240521	191300	3365689000	29800	29800	29800	29800	0
110	20240521	191200	3365689000	29800	29800	29800	29800	0
111	20240521	191100	3365689000	29800	29800	29800	29800	0
112	20240521	191000	3365689000	29800	29800	29800	29800	0
113	20240521	190900	3365689000	29800	29800	29800	29800	0
114	20240521	190800	3365689000	29800	29800	29800	29800	0
115	20240521	190700	3365689000	29800	29800	29800	29800	0
116	20240521	190600	3365689000	29800	29800	29800	29800	0
117	20240521	190500	3365689000	29800	29800	29800	29800	0
118	20240521	190400	3365689000	29800	29800	29800	29800	0
119	20240521	190300	3365689000	29800	29800	29800	29800	0
120	20240521	190200	3365689000	29800	29800	29800	29800	0
121	20240521	190100	3365689000	29800	29800	29800	29800	0
122	20240521	190000	3365689000	29800	29800	29800	29800	2813
123	20240521	185900	3365689000	29800	29800	29800	29800	0
124	20240521	185800	3365689000	29800	29800	29800	29800	0
125	20240521	185700	3365689000	29800	29800	29800	29800	0
126	20240521	185600	3365689000	29800	29800	29800	29800	0
127	20240521	185500	3365689000	29800	29800	29800	29800	0
128	20240521	185400	3365689000	29800	29800	29800	29800	0
129	20240521	185300	3365689000	29800	29800	29800	29800	0
130	20240521	185200	3365689000	29800	29800	29800	29800	0
131	20240521	185100	3365689000	29800	29800	29800	29800	0
132	20240521	185000	3365689000	29800	29800	29800	29800	0
133	20240521	184900	3365689000	29800	29800	29800	29800	0
134	20240521	184800	3365689000	29800	29800	29800	29800	0
135	20240521	184700	3365689000	29800	29800	29800	29800	0
136	20240521	184600	3365689000	29800	29800	29800	29800	0
137	20240521	184500	3365689000	29800	29800	29800	29800	0
138	20240521	184400	3365689000	29800	29800	29800	29800	0
139	20240521	184300	3365689000	29800	29800	29800	29800	0
140	20240521	184200	3365689000	29800	29800	29800	29800	0
141	20240521	184100	3365689000	29800	29800	29800	29800	0
142	20240521	184000	3365689000	29800	29800	29800	29800	0
143	20240521	183900	3365689000	29800	29800	29800	29800	0
144	20240521	183800	3365689000	29800	29800	29800	29800	0
145	20240521	183700	3365689000	29800	29800	29800	29800	0
146	20240521	183600	3365689000	29800	29800	29800	29800	0
147	20240521	183500	3365689000	29800	29800	29800	29800	0
148	20240521	183400	3365689000	29800	29800	29800	29800	0
149	20240521	183300	3365689000	29800	29800	29800	29800	0
150	20240521	183200	3365689000	29800	29800	29800	29800	0
151	20240521	183100	3365689000	29800	29800	29800	29800	0
152	20240521	183000	3365689000	29800	29800	29800	29800	2813
153	20240521	182900	3365689000	29800	29800	29800	29800	0
154	20240521	182800	3365689000	29800	29800	29800	29800	0
155	20240521	182700	3365689000	29800	29800	29800	29800	0
156	20240521	182600	3365689000	29800	29800	29800	29800	0
157	20240521	182500	3365689000	29800	29800	29800	29800	0
158	20240521	182400	3365689000	29800	29800	29800	29800	0
159	20240521	182300	3365689000	29800	29800	29800	29800	0
160	20240521	182200	3365689000	29800	29800	29800	29800	0
161	20240521	182100	3365689000	29800	29800	29800	29800	0
162	20240521	182000	3365689000	29800	29800	29800	29800	0
163	20240521	181900	3365689000	29800	29800	29800	29800	0
164	20240521	181800	3365689000	29800	29800	29800	29800	0
165	20240521	181700	3365689000	29800	29800	29800	29800	0
166	20240521	181600	3365689000	29800	29800	29800	29800	0
167	20240521	181500	3365689000	29800	29800	29800	29800	0
168	20240521	181400	3365689000	29800	29800	29800	29800	0
169	20240521	181300	3365689000	29800	29800	29800	29800	0
170	20240521	181200	3365689000	29800	29800	29800	29800	0
171	20240521	181100	3365689000	29800	29800	29800	29800	0
172	20240521	181000	3365689000	29800	29800	29800	29800	0
173	20240521	180900	3365689000	29800	29800	29800	29800	0
174	20240521	180800	3365689000	29800	29800	29800	29800	0
175	20240521	180700	3365689000	29800	29800	29800	29800	0
176	20240521	180600	3365689000	29800	29800	29800	29800	0
177	20240521	180500	3365689000	29800	29800	29800	29800	0
178	20240521	180400	3365689000	29800	29800	29800	29800	0
179	20240521	180300	3365689000	29800	29800	29800	29800	0
180	20240521	180200	3365689000	29800	29800	29800	29800	0
181	20240521	180100	3365689000	29800	29800	29800	29800	0
182	20240521	180000	3365689000	29800	29800	29800	29800	2813
183	20240521	175900	3365689000	29800	29800	29800	29800	0
184	20240521	175800	3365689000	29800	29800	29800	29800	0
185	20240521	175700	3365689000	29800	29800	29800	29800	0
186	20240521	175600	3365689000	29800	29800	29800	29800	0
187	20240521	175500	3365689000	29800	29800	29800	29800	0
188	20240521	175400	3365689000	29800	29800	29800	29800	0
189	20240521	175300	3365689000	29800	29800	29800	29800	0
190	20240521	175200	3365689000	29800	29800	29800	29800	0
191	20240521	175100	3365689000	29800	29800	29800	29800	0
192	20240521	175000	3365689000	29800	29800	29800	29800	0
193	20240521	174900	3365689000	29800	29800	29800	29800	0
194	20240521	174800	3365689000	29800	29800	29800	29800	0
195	20240521	174700	3365689000	29800	29800	29800	29800	0
196	20240521	174600	3365689000	29800	29800	29800	29800	0
197	20240521	174500	3365689000	29800	29800	29800	29800	0
198	20240521	174400	3365689000	29800	29800	29800	29800	0
199	20240521	174300	3365689000	29800	29800	29800	29800	0
200	20240521	174200	3365689000	29800	29800	29800	29800	0
201	20240521	174100	3365689000	29800	29800	29800	29800	0
202	20240521	174000	3365689000	29800	29800	29800	29800	0
203	20240521	173900	3365689000	29800	29800	29800	29800	0
204	20240521	173800	3365689000	29800	29800	29800	29800	0
205	20240521	173700	3365689000	29800	29800	29800	29800	0
206	20240521	173600	3365689000	29800	29800	29800	29800	0
207	20240521	173500	3365689000	29800	29800	29800	29800	0
208	20240521	173400	3365689000	29800	29800	29800	29800	0
209	20240521	173300	3365689000	29800	29800	29800	29800	0
210	20240521	173200	3365689000	29800	29800	29800	29800	0
211	20240521	173100	3365689000	29800	29800	29800	29800	0
212	20240521	173000	3365689000	29800	29800	29800	29800	2813
213	20240521	172900	3365689000	29800	29800	29800	29800	0
214	20240521	172800	3365689000	29800	29800	29800	29800	0
215	20240521	172700	3365689000	29800	29800	29800	29800	0
216	20240521	172600	3365689000	29800	29800	29800	29800	0
217	20240521	172500	3365689000	29800	29800	29800	29800	0
218	20240521	172400	3365689000	29800	29800	29800	29800	0
219	20240521	172300	3365689000	29800	29800	29800	29800	0
220	20240521	172200	3365689000	29800	29800	29800	29800	0
221	20240521	172100	3365689000	29800	29800	29800	29800	0
222	20240521	172000	3365689000	29800	29800	29800	29800	0
223	20240521	171900	3365689000	29800	29800	29800	29800	0
224	20240521	171800	3365689000	29800	29800	29800	29800	0
225	20240521	171700	3365689000	29800	29800	29800	29800	0
226	20240521	171600	3365689000	29800	29800	29800	29800	0
227	20240521	171500	3365689000	29800	29800	29800	29800	0
228	20240521	171400	3365689000	29800	29800	29800	29800	0
229	20240521	171300	3365689000	29800	29800	29800	29800	0
230	20240521	171200	3365689000	29800	29800	29800	29800	0
231	20240521	171100	3365689000	29800	29800	29800	29800	0
232	20240521	171000	3365689000	29800	29800	29800	29800	0
233	20240521	170900	3365689000	29800	29800	29800	29800	0
234	20240521	170800	3365689000	29800	29800	29800	29800	0
235	20240521	170700	3365689000	29800	29800	29800	29800	0
236	20240521	170600	3365689000	29800	29800	29800	29800	0
237	20240521	170500	3365689000	29800	29800	29800	29800	0
238	20240521	170400	3365689000	29800	29800	29800	29800	0
239	20240521	170300	3365689000	29800	29800	29800	29800	0
240	20240521	170200	3365689000	29800	29800	29800	29800	0
241	20240521	170100	3365689000	29800	29800	29800	29800	0
242	20240521	170000	3365689000	29800	29800	29800	29800	2813
243	20240521	165900	3365689000	29800	29800	29800	29800	0
244	20240521	165800	3365689000	29800	29800	29800	29800	0
245	20240521	165700	3365689000	29800	29800	29800	29800	0
246	20240521	165600	3365689000	29800	29800	29800	29800	0
247	20240521	165500	3365689000	29800	29800	29800	29800	0
248	20240521	165400	3365689000	29800	29800	29800	29800	0
249	20240521	165300	3365689000	29800	29800	29800	29800	0
250	20240521	165200	3365689000	29800	29800	29800	29800	0
251	20240521	165100	3365689000	29800	29800	29800	29800	0
252	20240521	165000	3365689000	29800	29800	29800	29800	0
253	20240521	164900	3365689000	29800	29800	29800	29800	0
254	20240521	164800	3365689000	29800	29800	29800	29800	0
255	20240521	164700	3365689000	29800	29800	29800	29800	0
256	20240521	164600	3365689000	29800	29800	29800	29800	0
257	20240521	164500	3365689000	29800	29800	29800	29800	0
258	20240521	164400	3365689000	29800	29800	29800	29800	0
259	20240521	164300	3365689000	29800	29800	29800	29800	0
260	20240521	164200	3365689000	29800	29800	29800	29800	0
261	20240521	164100	3365689000	29800	29800	29800	29800	0
262	20240521	164000	3365689000	29800	29800	29800	29800	0
263	20240521	163900	3365689000	29800	29800	29800	29800	0
264	20240521	163800	3365689000	29800	29800	29800	29800	0
265	20240521	163700	3365689000	29800	29800	29800	29800	0
266	20240521	163600	3365689000	29800	29800	29800	29800	0
267	20240521	163500	3365689000	29800	29800	29800	29800	0
268	20240521	163400	3365689000	29800	29800	29800	29800	0
269	20240521	163300	3365689000	29800	29800	29800	29800	0
270	20240521	163200	3365689000	29800	29800	29800	29800	0
271	20240521	163100	3365689000	29800	29800	29800	29800	0
272	20240521	163000	3365689000	29800	29800	29800	29800	2813
273	20240521	162900	3365689000	29800	29800	29800	29800	0
274	20240521	162800	3365689000	29800	29800	29800	29800	0
275	20240521	162700	3365689000	29800	29800	29800	29800	0
276	20240521	162600	3365689000	29800	29800	29800	29800	0
277	20240521	162500	3365689000	29800	29800	29800	29800	0
278	20240521	162400	3365689000	29800	29800	29800	29800	0
279	20240521	162300	3365689000	29800	29800	29800	29800	0
280	20240521	162200	3365689000	29800	29800	29800	29800	0
281	20240521	162100	3365689000	29800	29800	29800	29800	0
282	20240521	162000	3365689000	29800	29800	29800	29800	0
283	20240521	161900	3365689000	29800	29800	29800	29800	0
284	20240521	161800	3365689000	29800	29800	29800	29800	0
285	20240521	161700	3365689000	29800	29800	29800	29800	0
286	20240521	161600	3365689000	29800	29800	29800	29800	0
287	20240521	161500	3365689000	29800	29800	29800	29800	0
288	20240521	161400	3365689000	29800	29800	29800	29800	0
289	20240521	161300	3365689000	29800	29800	29800	29800	0
290	20240521	161200	3365689000	29800	29800	29800	29800	0
291	20240521	161100	3365689000	29800	29800	29800	29800	0
292	20240521	161000	3365689000	29800	29800	29800	29800	0
293	20240521	160900	3365689000	29800	29800	29800	29800	0
294	20240521	160800	3365689000	29800	29800	29800	29800	0
295	20240521	160700	3365689000	29800	29800	29800	29800	0
296	20240521	160600	3365689000	29800	29800	29800	29800	0
297	20240521	160500	3365689000	29800	29800	29800	29800	0
298	20240521	160400	3365689000	29800	29800	29800	29800	0
299	20240521	160300	3365689000	29800	29800	29800	29800	0
300	20240521	160200	3365689000	29800	29800	29800	29800	0
301	20240521	160100	3365689000	29800	29800	29800	29800	0
302	20240521	160000	3365689000	29800	29800	29800	29800	2813
303	20240521	155900	3365689000	29800	29800	29800	29800	0
304	20240521	155800	3365689000	29800	29800	29800	29800	0
305	20240521	155700	3365689000	29800	29800	29800	29800	0
306	20240521	155600	3365689000	29800	29800	29800	29800	0
307	20240521	155500	3365689000	29800	29800	29800	29800	0
308	20240521	155400	3365689000	29800	29800	29800	29800	0
309	20240521	155300	3365689000	29800	29800	29800	29800	0
310	20240521	155200	3365689000	29800	29800	29800	29800	0
311	20240521	155100	3365689000	29800	29800	29800	29800	0
312	20240521	155000	3365689000	29800	29800	29800	29800	0
313	20240521	154900	3365689000	29800	29800	29800	29800	0
314	20240521	154800	3365689000	29800	29800	29800	29800	0
315	20240521	154700	3365689000	29800	29800	29800	29800	0
316	20240521	154600	3365689000	29800	29800	29800	29800	0
317	20240521	154500	3365689000	29800	29800	29800	29800	0
318	20240521	154400	3365689000	29800	29800	29800	29800	0
319	20240521	154300	3365689000	29800	29800	29800	29800	0
320	20240521	154200	3365689000	29800	29800	29800	29800	0
321	20240521	154100	3365689000	29800	29800	29800	29800	0
322	20240521	154000	3365689000	29800	29800	29800	29800	0
323	20240521	153900	3365689000	29800	29800	29800	29800	0
324	20240521	153800	3365689000	29800	29800	29800	29800	0
325	20240521	153700	3365689000	29800	29800	29800	29800	0
326	20240521	153600	3365689000	29800	29800	29800	29800	0
327	20240521	153500	3365689000	29800	29800	29800	29800	0
328	20240521	153400	3365689000	29800	29800	29800	29800	0
329	20240521	153300	3365689000	29800	29800	29800	29800	0
330	20240521	153200	3365689000	29800	29800	29800	29800	0
331	20240521	153100	3365689000	29800	29800	29800	29800	0
332	20240521	153000	3365689000	29800	29800	29800	29800	5626
333	20240521	152900	3281861600	29950	29950	29950	29950	0
334	20240521	152800	3281861600	29950	29950	29950	29950	0
335	20240521	152700	3281861600	29950	29950	29950	29950	0
336	20240521	152600	3281861600	29950	29950	29950	29950	0
337	20240521	152500	3281861600	29950	29950	29950	29950	0
338	20240521	152400	3281861600	29950	29950	29950	29950	0
339	20240521	152300	3281861600	29950	29950	29950	29950	0
340	20240521	152200	3281861600	29950	29950	29950	29950	0
341	20240521	152100	3281861600	29950	29950	29950	29950	0
342	20240521	152000	3281861600	29950	29950	29950	29950	0
343	20240521	151900	3281861600	29950	29900	29950	29800	513
344	20240521	151800	3266521700	29850	29850	29850	29850	176
345	20240521	151700	3261268100	29800	29850	29850	29800	250
346	20240521	151600	3253817500	29750	29850	29850	29750	154
347	20240521	151500	3249230000	29850	29850	29850	29800	154
348	20240521	151400	3244635200	29850	29900	29900	29850	54
349	20240521	151300	3243022650	29900	29850	29900	29850	1468
350	20240521	151200	3199129550	29850	29850	29850	29800	535
351	20240521	151100	3183163800	29800	29800	29800	29750	232
352	20240521	151000	3176252400	29750	29750	29800	29750	57
353	20240521	150900	3174556050	29750	29700	29750	29700	441
354	20240521	150800	3161443450	29700	29700	29750	29700	364
355	20240521	150700	3150632100	29700	29750	29750	29650	1232
356	20240521	150600	3114045650	29750	29750	29800	29750	307
357	20240521	150500	3104911950	29750	29800	29800	29750	1208
358	20240521	150400	3068965800	29800	29800	29900	29800	346
359	20240521	150300	3058651300	29800	29850	29850	29750	1315
360	20240521	150200	3019464200	29900	29850	29900	29850	262
361	20240521	150100	3011642850	29900	29850	29900	29850	48
362	20240521	150000	3010209900	29850	29900	29900	29850	106
363	20240521	145900	3007042650	29900	29900	29900	29800	567
364	20240521	145800	2990129850	29850	29900	29900	29850	65
365	20240521	145700	2988189450	29900	29900	29950	29900	75
366	20240521	145600	2985946900	29950	29850	29950	29850	303
367	20240521	145500	2976888750	29900	29900	29900	29850	227
368	20240521	145400	2970109100	29850	29850	29900	29850	143
369	20240521	145300	2965839550	29850	29900	29900	29850	151
370	20240521	145200	2961330200	29900	29850	29950	29850	296
371	20240521	145100	2952492150	29900	29850	29900	29850	222
372	20240521	145000	2945861300	29900	29900	29900	29850	132
373	20240521	144900	2941921000	29850	29900	29900	29850	229
374	20240521	144800	2935085200	29850	29900	29900	29850	116
375	20240521	144700	2931618900	29900	29850	29900	29850	250
376	20240521	144600	2924155350	29900	29900	29900	29850	164
377	20240521	144500	2919257850	29900	29900	29900	29850	156
378	20240521	144400	2914596350	29850	29900	29900	29850	456
379	20240521	144300	2900977250	29900	29900	29950	29850	1010
380	20240521	144200	2870808350	29950	29900	29950	29900	448
381	20240521	144100	2857410950	29900	29900	29900	29900	836
382	20240521	144000	2832414550	29900	30000	30000	29900	60
383	20240521	143900	2830617750	29950	29950	30000	29950	414
384	20240521	143800	2818217600	29950	29950	29950	29950	202
385	20240521	143700	2812167700	29950	30000	30000	29950	320
386	20240521	143600	2802578950	29950	30050	30050	29950	1513
387	20240521	143500	2757191500	30000	30000	30050	30000	404
388	20240521	143400	2745064000	30050	30050	30050	30000	74
389	20240521	143300	2742842450	30000	30000	30050	30000	71
390	20240521	143200	2740712300	30000	30000	30000	30000	86
391	20240521	143100	2738132300	30000	30050	30050	30000	55
392	20240521	143000	2736481700	30050	30050	30050	30050	611
393	20240521	142900	2718121150	30050	30100	30100	30050	200
394	20240521	142800	2712106500	30150	30100	30150	30100	54
395	20240521	142700	2710480550	30100	30100	30200	30100	61
396	20240521	142600	2708644200	30100	30100	30150	30100	93
397	20240521	142500	2705844550	30150	30100	30150	30050	113
398	20240521	142400	2702445350	30100	30050	30100	30050	162
399	20240521	142300	2697576950	30000	30000	30000	30000	874
400	20240521	142200	2671356950	30000	30050	30050	30000	167
401	20240521	142100	2666344900	30050	30000	30050	30000	127
402	20240521	142000	2662534750	30000	30000	30050	30000	102
403	20240521	141900	2659474000	30000	30050	30050	30000	109
404	20240521	141800	2656202850	30000	30000	30000	30000	55
405	20240521	141700	2654552850	30000	30050	30050	30000	45
406	20240521	141600	2653202750	30000	30000	30050	30000	97
407	20240521	141500	2650292150	30000	30050	30050	30000	398
408	20240521	141400	2638351900	30050	30050	30050	30000	51
409	20240521	141300	2636821500	30050	30050	30050	30050	175
410	20240521	141200	2631562750	30100	30050	30100	30050	54
411	20240521	141100	2629939500	30000	30100	30100	30000	32
412	20240521	141000	2628977750	30050	30000	30050	30000	106
413	20240521	140900	2625794600	30050	30050	30050	30050	29
414	20240521	140800	2624923150	30100	30050	30100	30000	108
415	20240521	140700	2621679800	30050	30000	30050	30000	234
416	20240521	140600	2614654300	30000	30050	30050	30000	172
417	20240521	140500	2609488300	30050	30100	30100	30050	55
418	20240521	140400	2607834950	30050	30050	30100	30050	273
419	20240521	140300	2599630050	30100	30100	30100	30050	70
420	20240521	140200	2597526000	30100	30100	30100	30050	32
421	20240521	140100	2596563750	30050	30050	30100	30050	128
422	20240521	140000	2592716000	30100	30100	30100	30100	403
423	20240521	135900	2580585700	30050	30100	30100	30050	523
424	20240521	135800	2564868250	30100	30100	30100	30100	10
425	20240521	135700	2564567250	30100	30100	30100	30050	200
426	20240521	135600	2558556350	30100	30050	30100	30050	72
427	20240521	135500	2556392150	30050	30050	30050	30000	1095
428	20240521	135400	2523541800	30000	30050	30100	30000	403
429	20240521	135300	2511442200	30050	30050	30050	30050	146
430	20240521	135200	2507054900	30050	30050	30050	30050	232
431	20240521	135100	2500083300	30050	30100	30100	30050	390
432	20240521	135000	2488357950	30100	30100	30100	30100	2
433	20240521	134900	2488297750	30100	30100	30100	30100	34
434	20240521	134800	2487274350	30050	30100	30100	30050	195
435	20240521	134700	2481413700	30100	30100	30150	30100	482
436	20240521	134600	2466905250	30100	30100	30100	30050	272
437	20240521	134500	2458725400	30100	30100	30100	30100	132
438	20240521	134400	2454752200	30050	30150	30150	30050	1470
439	20240521	134300	2410537900	30150	30150	30150	30150	227
440	20240521	134200	2403693850	30150	30150	30150	30100	21
441	20240521	134100	2403061100	30100	30100	30100	30100	45
442	20240521	134000	2401706600	30100	30150	30150	30100	146
443	20240521	133900	2397311900	30150	30150	30150	30150	14
444	20240521	133800	2396889800	30100	30100	30150	30100	511
445	20240521	133700	2381494300	30150	30150	30150	30150	2
446	20240521	133600	2381434000	30150	30150	30150	30150	12
447	20240521	133500	2381072200	30100	30150	30150	30100	52
448	20240521	133400	2379506900	30150	30150	30150	30150	193
449	20240521	133300	2373687950	30200	30150	30200	30150	436
450	20240521	133200	2360541600	30150	30200	30200	30150	132
451	20240521	133100	2356560400	30150	30150	30150	30150	95
452	20240521	133000	2353696150	30150	30150	30150	30100	513
453	20240521	132900	2338249350	30150	30150	30150	30150	85
454	20240521	132800	2335686600	30150	30150	30150	30150	2
455	20240521	132700	2335626300	30150	30150	30150	30150	173
456	20240521	132600	2330410350	30100	30150	30150	30100	15
457	20240521	132500	2329958800	30150	30200	30200	30150	531
458	20240521	132400	2313947600	30200	30200	30200	30200	197
459	20240521	132300	2307998200	30200	30250	30250	30200	5
460	20240521	132200	2307847000	30250	30200	30250	30200	17
461	20240521	132100	2307333000	30150	30150	30150	30150	941
462	20240521	132000	2278961850	30150	30200	30200	30150	500
463	20240521	131900	2263872650	30250	30250	30250	30250	11
464	20240521	131800	2263539900	30200	30250	30250	30200	516
465	20240521	131700	2247954900	30250	30250	30250	30250	7
466	20240521	131600	2247743150	30250	30250	30250	30250	219
467	20240521	131500	2241118400	30250	30250	30250	30250	22
468	20240521	131400	2240452900	30300	30300	30300	30300	9
469	20240521	131300	2240180200	30300	30300	30300	30300	22
470	20240521	131200	2239513600	30300	30300	30300	30300	246
471	20240521	131100	2232059800	30300	30300	30300	30300	3
472	20240521	131000	2231968900	30300	30300	30300	30250	130
473	20240521	130900	2228035300	30300	30250	30300	30250	251
474	20240521	130800	2220437550	30300	30300	30300	30300	11
475	20240521	130700	2220104250	30300	30300	30300	30300	38
476	20240521	130600	2218952850	30350	30350	30350	30350	340
477	20240521	130500	2208633850	30300	30250	30300	30250	133
478	20240521	130400	2204609800	30300	30300	30300	30300	5
479	20240521	130300	2204458300	30300	30300	30300	30300	105
480	20240521	130200	2201276800	30300	30300	30300	30300	46
481	20240521	130100	2199883000	30250	30300	30300	30250	28
482	20240521	130000	2199035150	30300	30300	30350	30300	240
483	20240521	125900	2191760950	30300	30300	30300	30300	119
484	20240521	125800	2188155250	30300	30350	30350	30300	5
485	20240521	125700	2188003700	30300	30250	30300	30250	581
486	20240521	125600	2170399900	30250	30300	30300	30250	205
487	20240521	125500	2164197250	30300	30350	30350	30300	1498
488	20240521	125400	2118807100	30350	30450	30450	30350	2268
489	20240521	125300	2049918600	30500	30500	30500	30500	12
490	20240521	125200	2049552600	30500	30500	30500	30500	1
491	20240521	125100	2049522100	30500	30450	30500	30450	272
492	20240521	125000	2041234700	30500	30500	30500	30500	12
493	20240521	124900	2040868700	30450	30450	30450	30450	0
494	20240521	124800	2040868700	30450	30450	30450	30450	116
495	20240521	124700	2037336500	30500	30500	30500	30500	61
496	20240521	124600	2035476000	30500	30500	30500	30500	0
497	20240521	124500	2035476000	30500	30500	30500	30500	14
498	20240521	124400	2035049000	30450	30450	30450	30450	716
499	20240521	124300	2013246800	30450	30500	30550	30450	500
500	20240521	124200	1997998700	30550	30550	30550	30550	15
501	20240521	124100	1997540450	30500	30500	30500	30500	105
502	20240521	124000	1994337950	30500	30550	30550	30500	226
503	20240521	123900	1987443150	30550	30550	30550	30550	11
504	20240521	123800	1987107100	30500	30500	30500	30500	3
505	20240521	123700	1987015600	30500	30450	30500	30450	108
506	20240521	123600	1983726700	30500	30500	30500	30500	22
507	20240521	123500	1983055700	30500	30500	30500	30500	152
508	20240521	123400	1978419700	30500	30450	30500	30450	174
509	20240521	123300	1973120650	30450	30500	30500	30450	13
510	20240521	123200	1972724200	30500	30500	30500	30500	10
511	20240521	123100	1972419200	30500	30450	30500	30450	135
512	20240521	123000	1968303350	30450	30500	30500	30450	88
513	20240521	122900	1965622750	30500	30500	30500	30500	21
514	20240521	122800	1964982250	30500	30500	30500	30500	1
515	20240521	122700	1964951750	30500	30500	30500	30500	11
516	20240521	122600	1964616250	30450	30500	30500	30450	237
517	20240521	122500	1957394600	30500	30500	30500	30500	17
518	20240521	122400	1956876100	30450	30450	30450	30450	0
519	20240521	122300	1956876100	30450	30500	30500	30450	188
520	20240521	122200	1951149750	30500	30500	30500	30500	12
521	20240521	122100	1950783750	30450	30450	30450	30450	170
522	20240521	122000	1945607250	30450	30450	30450	30450	0
523	20240521	121900	1945607250	30450	30550	30550	30450	311
524	20240521	121800	1936133400	30550	30500	30550	30500	276
525	20240521	121700	1927714950	30500	30500	30500	30500	1
526	20240521	121600	1927684450	30550	30550	30550	30500	157
527	20240521	121500	1922892700	30550	30550	30550	30550	0
528	20240521	121400	1922892700	30550	30550	30550	30550	0
529	20240521	121300	1922892700	30550	30550	30550	30550	30
530	20240521	121200	1921976200	30550	30550	30550	30550	176
531	20240521	121100	1916599400	30600	30600	30600	30600	50
532	20240521	121000	1915069400	30600	30600	30600	30600	47
533	20240521	120900	1913631200	30600	30600	30600	30600	18
534	20240521	120800	1913080400	30600	30600	30600	30600	4
535	20240521	120700	1912958000	30600	30600	30600	30600	160
536	20240521	120600	1908062000	30650	30650	30650	30650	0
537	20240521	120500	1908062000	30650	30600	30650	30600	87
538	20240521	120400	1905398100	30600	30600	30600	30550	149
539	20240521	120300	1900845350	30600	30600	30600	30600	3
540	20240521	120200	1900753550	30600	30550	30600	30550	132
541	20240521	120100	1896720850	30550	30550	30550	30550	52
542	20240521	120000	1895132250	30550	30550	30550	30550	0
543	20240521	115900	1895132250	30550	30500	30550	30500	174
544	20240521	115800	1889821850	30550	30550	30550	30550	0
545	20240521	115700	1889821850	30550	30550	30550	30550	11
546	20240521	115600	1889485800	30550	30600	30600	30550	98
547	20240521	115500	1886491200	30600	30600	30600	30600	0
548	20240521	115400	1886491200	30600	30600	30600	30600	0
549	20240521	115300	1886491200	30600	30650	30650	30600	202
550	20240521	115200	1880309400	30650	30600	30650	30600	343
551	20240521	115100	1869812550	30650	30650	30650	30650	0
552	20240521	115000	1869812550	30650	30650	30650	30650	24
553	20240521	114900	1869076950	30600	30600	30600	30600	286
554	20240521	114800	1860325350	30550	30550	30550	30550	124
555	20240521	114700	1856537150	30600	30550	30600	30550	14
556	20240521	114600	1856108900	30500	30500	30500	30500	3
557	20240521	114500	1856017400	30500	30500	30500	30450	218
558	20240521	114400	1849376750	30500	30500	30500	30500	22
559	20240521	114300	1848705750	30500	30500	30500	30500	27
560	20240521	114200	1847882250	30500	30500	30500	30500	34
561	20240521	114100	1846845250	30500	30500	30500	30500	69
562	20240521	114000	1844740750	30500	30500	30500	30500	31
563	20240521	113900	1843795250	30500	30550	30550	30500	119
564	20240521	113800	1840165200	30500	30500	30500	30500	0
565	20240521	113700	1840165200	30500	30550	30550	30500	129
566	20240521	113600	1836230650	30500	30500	30500	30500	239
567	20240521	113500	1828941150	30450	30450	30450	30450	91
568	20240521	113400	1826170200	30400	30400	30400	30400	175
569	20240521	113300	1820850200	30400	30450	30450	30400	112
570	20240521	113200	1817444800	30450	30450	30450	30450	2
571	20240521	113100	1817383900	30450	30450	30450	30450	1
572	20240521	113000	1817353450	30450	30450	30450	30450	108
573	20240521	112900	1814064850	30450	30450	30450	30450	21
574	20240521	112800	1813425400	30450	30500	30500	30450	168
575	20240521	112700	1808309550	30500	30450	30500	30450	47
576	20240521	112600	1806876800	30500	30500	30500	30500	40
577	20240521	112500	1805656800	30550	30550	30550	30550	12
578	20240521	112400	1805290200	30500	30550	30550	30500	18
579	20240521	112300	1804740550	30550	30550	30550	30550	122
580	20240521	112200	1801013450	30550	30550	30550	30550	10
581	20240521	112100	1800707950	30600	30550	30600	30500	258
582	20240521	112000	1792833750	30550	30600	30600	30550	119
583	20240521	111900	1789197700	30550	30550	30550	30550	0
584	20240521	111800	1789197700	30550	30600	30600	30550	203
585	20240521	111700	1782986800	30650	30650	30650	30650	1
586	20240521	111600	1782956150	30650	30650	30650	30650	12
587	20240521	111500	1782588350	30650	30650	30650	30650	100
588	20240521	111400	1779523350	30650	30700	30700	30650	39
589	20240521	111300	1778327500	30650	30650	30650	30650	274
590	20240521	111200	1769929400	30650	30750	30750	30650	31
591	20240521	111100	1768979050	30700	30650	30700	30650	216
592	20240521	111000	1762351950	30600	30600	30600	30600	8
593	20240521	110900	1762107150	30550	30600	30600	30550	122
594	20240521	110800	1758378900	30600	30600	30600	30600	4
595	20240521	110700	1758256500	30600	30600	30600	30550	165
596	20240521	110600	1753208850	30650	30650	30650	30650	54
597	20240521	110500	1751553750	30650	30650	30650	30650	10
598	20240521	110400	1751247250	30650	30650	30650	30600	21
599	20240521	110300	1750603700	30650	30650	30650	30600	16
600	20240521	110200	1750113500	30650	30650	30650	30650	123
601	20240521	110100	1746343550	30650	30650	30650	30650	63
602	20240521	110000	1744412600	30650	30650	30650	30650	59
603	20240521	105900	1742604250	30650	30700	30700	30650	178
604	20240521	105800	1737147750	30700	30700	30700	30700	101
605	20240521	105700	1734047050	30700	30700	30700	30700	100
606	20240521	105600	1730977050	30650	30700	30700	30650	75
607	20240521	105500	1728677650	30650	30650	30650	30650	65
608	20240521	105400	1726685400	30600	30650	30650	30600	55
609	20240521	105300	1725002300	30600	30700	30700	30600	118
610	20240521	105200	1721385500	30700	30700	30700	30650	110
611	20240521	105100	1718010900	30650	30550	30650	30550	185
612	20240521	105000	1712341150	30500	30600	30600	30400	524
613	20240521	104900	1696375250	30600	30700	30700	30500	1030
614	20240521	104800	1664904200	30750	30750	30750	30750	10
615	20240521	104700	1664596700	30750	30800	30800	30750	151
616	20240521	104600	1659952400	30750	30800	30800	30750	27
617	20240521	104500	1659121850	30750	30800	30800	30750	144
618	20240521	104400	1654689000	30850	30900	31000	30850	27
619	20240521	104300	1653854650	30800	30800	30800	30800	1
620	20240521	104200	1653823850	30750	30750	30750	30700	169
621	20240521	104100	1648633350	30750	30850	30850	30750	498
622	20240521	104000	1633287500	30900	30850	30900	30850	90
623	20240521	103900	1630510850	30850	31050	31050	30850	633
624	20240521	103800	1610924100	31050	31050	31050	31000	31
625	20240521	103700	1609961600	31050	31100	31100	31050	11
626	20240521	103600	1609619600	31150	31300	31300	31150	195
627	20240521	103500	1603535250	31300	31300	31300	31300	54
628	20240521	103400	1601845050	31300	31250	31350	31250	35
629	20240521	103300	1600750350	31250	31150	31250	31150	117
630	20240521	103200	1597100950	31150	31300	31300	31150	863
631	20240521	103100	1570098050	31400	31600	31650	31350	340
632	20240521	103000	1559430200	31600	31600	31650	31500	569
633	20240521	102900	1541466200	31600	31550	31600	31550	1550
634	20240521	102800	1492518350	31500	31550	31550	31500	707
635	20240521	102700	1470219900	31550	31500	31550	31500	617
636	20240521	102600	1450774600	31500	31500	31500	31350	651
637	20240521	102500	1430301600	31500	31500	31600	31350	1124
638	20240521	102400	1394865650	31500	31400	31500	31400	729
639	20240521	102300	1371945250	31400	31250	31400	31250	590
640	20240521	102200	1353443150	31300	31400	31450	31200	435
641	20240521	102100	1339796850	31400	31300	31400	31250	858
642	20240521	102000	1312904800	31300	31300	31350	31250	559
643	20240521	101900	1295397150	31300	31300	31350	31300	1007
644	20240521	101800	1263875350	31250	31200	31300	31200	735
645	20240521	101700	1240895900	31250	31100	31250	31050	1119
646	20240521	101600	1206041400	31100	30900	31100	30900	404
647	20240521	101500	1193514950	30900	31050	31100	30650	1112
648	20240521	101400	1159124900	31000	30950	31100	30950	385
649	20240521	101300	1147167200	31100	30900	31150	30850	763
650	20240521	101200	1123488950	30900	30700	31000	30700	2812
651	20240521	101100	1036733500	30700	30550	30700	30450	529
652	20240521	101000	1020531050	30550	30600	30600	30550	131
653	20240521	100900	1016528750	30600	30700	30700	30600	184
654	20240521	100800	1010891600	30750	30750	30750	30750	42
655	20240521	100700	1009600100	30750	30600	30750	30550	691
656	20240521	100600	988431700	30650	30650	30650	30650	0
657	20240521	100500	988431700	30650	30650	30650	30650	23
658	20240521	100400	987726750	30600	30500	30600	30500	397
659	20240521	100300	975591100	30550	30400	30550	30400	517
660	20240521	100200	959842950	30400	30400	30400	30400	1104
661	20240521	100100	926281350	30400	30400	30450	30400	987
662	20240521	100000	896275600	30400	30400	30450	30400	179
663	20240521	095900	890831500	30300	30400	30400	30300	586
664	20240521	095800	873047500	30500	30450	30500	30400	491
665	20240521	095700	858120900	30450	30450	30450	30450	3003
666	20240521	095600	766679550	30450	30500	30500	30450	53
667	20240521	095500	765065100	30450	30600	30600	30450	275
668	20240521	095400	756683350	30500	30500	30500	30500	31
669	20240521	095300	755737850	30550	30500	30550	30500	337
670	20240521	095200	745443600	30500	30550	30550	30500	105
671	20240521	095100	742241050	30550	30550	30550	30550	29
672	20240521	095000	741355100	30550	30500	30550	30500	44
673	20240521	094900	740012000	30500	30450	30500	30450	123
674	20240521	094800	736263300	30400	30500	30500	30400	406
675	20240521	094700	723901600	30450	30450	30500	30450	93
676	20240521	094600	721068450	30450	30500	30500	30450	102
677	20240521	094500	717961000	30500	30500	30500	30500	133
678	20240521	094400	713904500	30500	30600	30600	30450	1241
679	20240521	094300	676040250	30600	30600	30600	30600	56
680	20240521	094200	674326650	30600	30600	30650	30600	106
681	20240521	094100	671082500	30600	30550	30600	30550	781
682	20240521	094000	647184450	30550	30550	30550	30500	261
683	20240521	093900	639211450	30550	30600	30600	30550	227
684	20240521	093800	632275950	30600	30600	30600	30600	13
685	20240521	093700	631878150	30550	30600	30600	30550	106
686	20240521	093600	628639650	30550	30550	30550	30550	100
687	20240521	093500	625584650	30550	30600	30750	30550	116
688	20240521	093400	622027150	30600	30600	30600	30600	108
689	20240521	093300	618722350	30600	30700	30700	30600	24
690	20240521	093200	617987850	30550	30600	30600	30550	132
691	20240521	093100	613955050	30550	30650	30750	30550	354
692	20240521	093000	603103050	30650	30650	30650	30650	32
693	20240521	092900	602122250	30550	30600	30600	30550	304
694	20240521	092800	592824750	30600	30650	30650	30600	280
695	20240521	092700	584244500	30650	30650	30650	30650	81
696	20240521	092600	581761850	30600	30650	30650	30600	369
697	20240521	092500	570457300	30650	30850	30850	30650	1486
698	20240521	092400	524740650	30850	30850	30850	30850	248
699	20240521	092300	517089850	30800	30850	30850	30800	104
700	20240521	092200	513886450	30800	30900	30900	30800	170
701	20240521	092100	508643350	30900	30850	30900	30800	177
702	20240521	092000	503185000	30850	30800	30900	30750	544
703	20240521	091900	486389700	30800	30800	30850	30750	190
704	20240521	091800	480537800	30750	30750	30800	30700	227
705	20240521	091700	473557050	30750	30700	30750	30650	361
706	20240521	091600	462478050	30700	30700	30700	30650	128
707	20240521	091500	458548650	30700	30600	30700	30600	202
708	20240521	091400	452361050	30550	30400	30550	30300	687
709	20240521	091300	431423400	30350	30350	30400	30300	383
710	20240521	091200	419804700	30350	30350	30400	30350	113
711	20240521	091100	416374550	30350	30500	30600	30350	609
712	20240521	091000	397827150	30500	30500	30550	30450	300
713	20240521	090900	388677700	30500	30350	30500	30350	353
714	20240521	090800	377932600	30350	30700	30700	30350	2706
715	20240521	090700	295180300	30700	30700	30700	30650	236
716	20240521	090600	287937900	30750	30700	30800	30650	1095
717	20240521	090500	254295900	30700	30650	30700	30600	760
718	20240521	090400	230993100	30600	30850	30850	30600	1447
719	20240521	090300	186575100	30800	30800	30850	30750	898
720	20240521	090200	158910300	30850	31050	31050	30700	570
721	20240521	090100	141322500	31000	31250	31250	30800	1309
722	20240521	090000	100712900	31250	31600	31600	31250	3196