KissMeData/013030/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	185700	3696583500	29450	29450	29450	29450	1488
3	20240513	185600	3696583500	29450	29450	29450	29450	0
4	20240513	185500	3696583500	29450	29450	29450	29450	0
5	20240513	185400	3696583500	29450	29450	29450	29450	0
6	20240513	185300	3696583500	29450	29450	29450	29450	0
7	20240513	185200	3696583500	29450	29450	29450	29450	0
8	20240513	185100	3696583500	29450	29450	29450	29450	0
9	20240513	185000	3696583500	29450	29450	29450	29450	0
10	20240513	184900	3696583500	29450	29450	29450	29450	0
11	20240513	184800	3696583500	29450	29450	29450	29450	0
12	20240513	184700	3696583500	29450	29450	29450	29450	0
13	20240513	184600	3696583500	29450	29450	29450	29450	0
14	20240513	184500	3696583500	29450	29450	29450	29450	0
15	20240513	184400	3696583500	29450	29450	29450	29450	0
16	20240513	184300	3696583500	29450	29450	29450	29450	0
17	20240513	184200	3696583500	29450	29450	29450	29450	0
18	20240513	184100	3696583500	29450	29450	29450	29450	0
19	20240513	184000	3696583500	29450	29450	29450	29450	0
20	20240513	183900	3696583500	29450	29450	29450	29450	0
21	20240513	183800	3696583500	29450	29450	29450	29450	0
22	20240513	183700	3696583500	29450	29450	29450	29450	0
23	20240513	183600	3696583500	29450	29450	29450	29450	0
24	20240513	183500	3696583500	29450	29450	29450	29450	0
25	20240513	183400	3696583500	29450	29450	29450	29450	0
26	20240513	183300	3696583500	29450	29450	29450	29450	0
27	20240513	183200	3696583500	29450	29450	29450	29450	0
28	20240513	183100	3696583500	29450	29450	29450	29450	0
29	20240513	183000	3696583500	29450	29450	29450	29450	0
30	20240513	182900	3696583500	29450	29450	29450	29450	0
31	20240513	182800	3696583500	29450	29450	29450	29450	0
32	20240513	182700	3696583500	29450	29450	29450	29450	1488
33	20240513	182600	3696583500	29450	29450	29450	29450	0
34	20240513	182500	3696583500	29450	29450	29450	29450	0
35	20240513	182400	3696583500	29450	29450	29450	29450	0
36	20240513	182300	3696583500	29450	29450	29450	29450	0
37	20240513	182200	3696583500	29450	29450	29450	29450	0
38	20240513	182100	3696583500	29450	29450	29450	29450	0
39	20240513	182000	3696583500	29450	29450	29450	29450	0
40	20240513	181900	3696583500	29450	29450	29450	29450	0
41	20240513	181800	3696583500	29450	29450	29450	29450	0
42	20240513	181700	3696583500	29450	29450	29450	29450	0
43	20240513	181600	3696583500	29450	29450	29450	29450	0
44	20240513	181500	3696583500	29450	29450	29450	29450	0
45	20240513	181400	3696583500	29450	29450	29450	29450	0
46	20240513	181300	3696583500	29450	29450	29450	29450	0
47	20240513	181200	3696583500	29450	29450	29450	29450	0
48	20240513	181100	3696583500	29450	29450	29450	29450	0
49	20240513	181000	3696583500	29450	29450	29450	29450	0
50	20240513	180900	3696583500	29450	29450	29450	29450	0
51	20240513	180800	3696583500	29450	29450	29450	29450	0
52	20240513	180700	3696583500	29450	29450	29450	29450	0
53	20240513	180600	3696583500	29450	29450	29450	29450	0
54	20240513	180500	3696583500	29450	29450	29450	29450	0
55	20240513	180400	3696583500	29450	29450	29450	29450	0
56	20240513	180300	3696583500	29450	29450	29450	29450	0
57	20240513	180200	3696583500	29450	29450	29450	29450	0
58	20240513	180100	3696583500	29450	29450	29450	29450	0
59	20240513	180000	3696583500	29450	29450	29450	29450	0
60	20240513	175900	3696583500	29450	29450	29450	29450	0
61	20240513	175800	3696583500	29450	29450	29450	29450	0
62	20240513	175700	3696583500	29450	29450	29450	29450	1488
63	20240513	175600	3696583500	29450	29450	29450	29450	0
64	20240513	175500	3696583500	29450	29450	29450	29450	0
65	20240513	175400	3696583500	29450	29450	29450	29450	0
66	20240513	175300	3696583500	29450	29450	29450	29450	0
67	20240513	175200	3696583500	29450	29450	29450	29450	0
68	20240513	175100	3696583500	29450	29450	29450	29450	0
69	20240513	175000	3696583500	29450	29450	29450	29450	0
70	20240513	174900	3696583500	29450	29450	29450	29450	0
71	20240513	174800	3696583500	29450	29450	29450	29450	0
72	20240513	174700	3696583500	29450	29450	29450	29450	0
73	20240513	174600	3696583500	29450	29450	29450	29450	0
74	20240513	174500	3696583500	29450	29450	29450	29450	0
75	20240513	174400	3696583500	29450	29450	29450	29450	0
76	20240513	174300	3696583500	29450	29450	29450	29450	0
77	20240513	174200	3696583500	29450	29450	29450	29450	0
78	20240513	174100	3696583500	29450	29450	29450	29450	0
79	20240513	174000	3696583500	29450	29450	29450	29450	0
80	20240513	173900	3696583500	29450	29450	29450	29450	0
81	20240513	173800	3696583500	29450	29450	29450	29450	0
82	20240513	173700	3696583500	29450	29450	29450	29450	0
83	20240513	173600	3696583500	29450	29450	29450	29450	0
84	20240513	173500	3696583500	29450	29450	29450	29450	0
85	20240513	173400	3696583500	29450	29450	29450	29450	0
86	20240513	173300	3696583500	29450	29450	29450	29450	0
87	20240513	173200	3696583500	29450	29450	29450	29450	0
88	20240513	173100	3696583500	29450	29450	29450	29450	0
89	20240513	173000	3696583500	29450	29450	29450	29450	0
90	20240513	172900	3696583500	29450	29450	29450	29450	0
91	20240513	172800	3696583500	29450	29450	29450	29450	0
92	20240513	172700	3696583500	29450	29450	29450	29450	1488
93	20240513	172600	3696583500	29450	29450	29450	29450	0
94	20240513	172500	3696583500	29450	29450	29450	29450	0
95	20240513	172400	3696583500	29450	29450	29450	29450	0
96	20240513	172300	3696583500	29450	29450	29450	29450	0
97	20240513	172200	3696583500	29450	29450	29450	29450	0
98	20240513	172100	3696583500	29450	29450	29450	29450	0
99	20240513	172000	3696583500	29450	29450	29450	29450	0
100	20240513	171900	3696583500	29450	29450	29450	29450	0
101	20240513	171800	3696583500	29450	29450	29450	29450	0
102	20240513	171700	3696583500	29450	29450	29450	29450	0
103	20240513	171600	3696583500	29450	29450	29450	29450	0
104	20240513	171500	3696583500	29450	29450	29450	29450	0
105	20240513	171400	3696583500	29450	29450	29450	29450	0
106	20240513	171300	3696583500	29450	29450	29450	29450	0
107	20240513	171200	3696583500	29450	29450	29450	29450	0
108	20240513	171100	3696583500	29450	29450	29450	29450	0
109	20240513	171000	3696583500	29450	29450	29450	29450	0
110	20240513	170900	3696583500	29450	29450	29450	29450	0
111	20240513	170800	3696583500	29450	29450	29450	29450	0
112	20240513	170700	3696583500	29450	29450	29450	29450	0
113	20240513	170600	3696583500	29450	29450	29450	29450	0
114	20240513	170500	3696583500	29450	29450	29450	29450	0
115	20240513	170400	3696583500	29450	29450	29450	29450	0
116	20240513	170300	3696583500	29450	29450	29450	29450	0
117	20240513	170200	3696583500	29450	29450	29450	29450	0
118	20240513	170100	3696583500	29450	29450	29450	29450	0
119	20240513	170000	3696583500	29450	29450	29450	29450	0
120	20240513	165900	3696583500	29450	29450	29450	29450	0
121	20240513	165800	3696583500	29450	29450	29450	29450	0
122	20240513	165700	3696583500	29450	29450	29450	29450	1488
123	20240513	165600	3696583500	29450	29450	29450	29450	0
124	20240513	165500	3696583500	29450	29450	29450	29450	0
125	20240513	165400	3696583500	29450	29450	29450	29450	0
126	20240513	165300	3696583500	29450	29450	29450	29450	0
127	20240513	165200	3696583500	29450	29450	29450	29450	0
128	20240513	165100	3696583500	29450	29450	29450	29450	0
129	20240513	165000	3696583500	29450	29450	29450	29450	0
130	20240513	164900	3696583500	29450	29450	29450	29450	0
131	20240513	164800	3696583500	29450	29450	29450	29450	0
132	20240513	164700	3696583500	29450	29450	29450	29450	0
133	20240513	164600	3696583500	29450	29450	29450	29450	0
134	20240513	164500	3696583500	29450	29450	29450	29450	0
135	20240513	164400	3696583500	29450	29450	29450	29450	0
136	20240513	164300	3696583500	29450	29450	29450	29450	0
137	20240513	164200	3696583500	29450	29450	29450	29450	0
138	20240513	164100	3696583500	29450	29450	29450	29450	0
139	20240513	164000	3696583500	29450	29450	29450	29450	0
140	20240513	163900	3696583500	29450	29450	29450	29450	0
141	20240513	163800	3696583500	29450	29450	29450	29450	0
142	20240513	163700	3696583500	29450	29450	29450	29450	0
143	20240513	163600	3696583500	29450	29450	29450	29450	0
144	20240513	163500	3696583500	29450	29450	29450	29450	0
145	20240513	163400	3696583500	29450	29450	29450	29450	0
146	20240513	163300	3696583500	29450	29450	29450	29450	0
147	20240513	163200	3696583500	29450	29450	29450	29450	0
148	20240513	163100	3696583500	29450	29450	29450	29450	0
149	20240513	163000	3696583500	29450	29450	29450	29450	0
150	20240513	162900	3696583500	29450	29450	29450	29450	0
151	20240513	162800	3696583500	29450	29450	29450	29450	0
152	20240513	162700	3696583500	29450	29450	29450	29450	1488
153	20240513	162600	3696583500	29450	29450	29450	29450	0
154	20240513	162500	3696583500	29450	29450	29450	29450	0
155	20240513	162400	3696583500	29450	29450	29450	29450	0
156	20240513	162300	3696583500	29450	29450	29450	29450	0
157	20240513	162200	3696583500	29450	29450	29450	29450	0
158	20240513	162100	3696583500	29450	29450	29450	29450	0
159	20240513	162000	3696583500	29450	29450	29450	29450	0
160	20240513	161900	3696583500	29450	29450	29450	29450	0
161	20240513	161800	3696583500	29450	29450	29450	29450	0
162	20240513	161700	3696583500	29450	29450	29450	29450	0
163	20240513	161600	3696583500	29450	29450	29450	29450	0
164	20240513	161500	3696583500	29450	29450	29450	29450	0
165	20240513	161400	3696583500	29450	29450	29450	29450	0
166	20240513	161300	3696583500	29450	29450	29450	29450	0
167	20240513	161200	3696583500	29450	29450	29450	29450	0
168	20240513	161100	3696583500	29450	29450	29450	29450	0
169	20240513	161000	3696583500	29450	29450	29450	29450	0
170	20240513	160900	3696583500	29450	29450	29450	29450	0
171	20240513	160800	3696583500	29450	29450	29450	29450	0
172	20240513	160700	3696583500	29450	29450	29450	29450	0
173	20240513	160600	3696583500	29450	29450	29450	29450	0
174	20240513	160500	3696583500	29450	29450	29450	29450	0
175	20240513	160400	3696583500	29450	29450	29450	29450	0
176	20240513	160300	3696583500	29450	29450	29450	29450	0
177	20240513	160200	3696583500	29450	29450	29450	29450	0
178	20240513	160100	3696583500	29450	29450	29450	29450	0
179	20240513	160000	3696583500	29450	29450	29450	29450	0
180	20240513	155900	3696583500	29450	29450	29450	29450	0
181	20240513	155800	3696583500	29450	29450	29450	29450	0
182	20240513	155700	3696583500	29450	29450	29450	29450	1488
183	20240513	155600	3696583500	29450	29450	29450	29450	0
184	20240513	155500	3696583500	29450	29450	29450	29450	0
185	20240513	155400	3696583500	29450	29450	29450	29450	0
186	20240513	155300	3696583500	29450	29450	29450	29450	0
187	20240513	155200	3696583500	29450	29450	29450	29450	0
188	20240513	155100	3696583500	29450	29450	29450	29450	0
189	20240513	155000	3696583500	29450	29450	29450	29450	0
190	20240513	154900	3696583500	29450	29450	29450	29450	0
191	20240513	154800	3696583500	29450	29450	29450	29450	0
192	20240513	154700	3696583500	29450	29450	29450	29450	0
193	20240513	154600	3696583500	29450	29450	29450	29450	0
194	20240513	154500	3696583500	29450	29450	29450	29450	0
195	20240513	154400	3696583500	29450	29450	29450	29450	0
196	20240513	154300	3696583500	29450	29450	29450	29450	0
197	20240513	154200	3696583500	29450	29450	29450	29450	0
198	20240513	154100	3696583500	29450	29450	29450	29450	0
199	20240513	154000	3696583500	29450	29450	29450	29450	0
200	20240513	153900	3696583500	29450	29450	29450	29450	0
201	20240513	153800	3696583500	29450	29450	29450	29450	0
202	20240513	153700	3696583500	29450	29450	29450	29450	0
203	20240513	153600	3696583500	29450	29450	29450	29450	0
204	20240513	153500	3696583500	29450	29450	29450	29450	0
205	20240513	153400	3696583500	29450	29450	29450	29450	0
206	20240513	153300	3696583500	29450	29450	29450	29450	0
207	20240513	153200	3696583500	29450	29450	29450	29450	0
208	20240513	153100	3696583500	29450	29450	29450	29450	0
209	20240513	153000	3696583500	29450	29450	29450	29450	1488
210	20240513	152900	3652761900	29500	29500	29500	29500	0
211	20240513	152800	3652761900	29500	29500	29500	29500	0
212	20240513	152700	3652761900	29500	29500	29500	29500	0
213	20240513	152600	3652761900	29500	29500	29500	29500	0
214	20240513	152500	3652761900	29500	29500	29500	29500	0
215	20240513	152400	3652761900	29500	29500	29500	29500	0
216	20240513	152300	3652761900	29500	29500	29500	29500	0
217	20240513	152200	3652761900	29500	29500	29500	29500	0
218	20240513	152100	3652761900	29500	29500	29500	29500	0
219	20240513	152000	3652761900	29500	29500	29500	29500	0
220	20240513	151900	3652761900	29500	29350	29500	29350	2986
221	20240513	151800	3564765950	29400	29450	29450	29400	103
222	20240513	151700	3561735400	29400	29450	29450	29350	305
223	20240513	151600	3552758550	29450	29450	29450	29450	142
224	20240513	151500	3548576650	29350	29300	29450	29300	180
225	20240513	151400	3543280800	29350	29400	29450	29300	243
226	20240513	151300	3536137850	29300	29400	29400	29300	227
227	20240513	151200	3529478050	29400	29350	29400	29300	139
228	20240513	151100	3525394150	29400	29400	29400	29350	464
229	20240513	151000	3511766750	29400	29350	29400	29300	512
230	20240513	150900	3496724050	29400	29400	29450	29350	332
231	20240513	150800	3486962250	29400	29400	29400	29400	156
232	20240513	150700	3482375850	29350	29450	29450	29350	557
233	20240513	150600	3466014650	29450	29450	29450	29400	213
234	20240513	150500	3459748000	29450	29350	29450	29350	165
235	20240513	150400	3454893150	29450	29400	29450	29350	365
236	20240513	150300	3444161800	29400	29400	29450	29400	130
237	20240513	150200	3440337400	29400	29450	29450	29400	68
238	20240513	150100	3438336750	29350	29350	29450	29350	367
239	20240513	150000	3427556250	29400	29400	29450	29350	133
240	20240513	145900	3423644850	29400	29400	29450	29350	181
241	20240513	145800	3418323950	29400	29400	29450	29350	151
242	20240513	145700	3413886800	29400	29450	29450	29300	167
243	20240513	145600	3408983450	29450	29350	29450	29350	224
244	20240513	145500	3402395700	29350	29400	29450	29300	215
245	20240513	145400	3396078350	29400	29350	29400	29300	127
246	20240513	145300	3392348650	29250	29350	29400	29250	237
247	20240513	145200	3385401900	29400	29400	29400	29350	159
248	20240513	145100	3380730500	29400	29400	29400	29350	181
249	20240513	145000	3375410900	29350	29350	29400	29300	201
250	20240513	144900	3369508750	29400	29300	29400	29300	149
251	20240513	144800	3365134500	29350	29400	29400	29350	76
252	20240513	144700	3362900950	29400	29350	29400	29300	97
253	20240513	144600	3360054000	29350	29350	29400	29300	192
254	20240513	144500	3354414700	29400	29400	29400	29350	163
255	20240513	144400	3349628000	29400	29350	29400	29350	111
256	20240513	144300	3346367400	29350	29400	29400	29300	101
257	20240513	144200	3343401400	29400	29400	29400	29300	78
258	20240513	144100	3341109950	29400	29400	29400	29300	164
259	20240513	144000	3336296700	29400	29350	29400	29300	135
260	20240513	143900	3332331750	29350	29350	29400	29300	179
261	20240513	143800	3327077250	29350	29450	29450	29350	88
262	20240513	143700	3324491900	29400	29350	29450	29350	176
263	20240513	143600	3319319150	29400	29400	29400	29350	105
264	20240513	143500	3316234250	29350	29350	29350	29300	154
265	20240513	143400	3311715300	29350	29300	29350	29300	104
266	20240513	143300	3308665250	29350	29350	29350	29250	339
267	20240513	143200	3298725900	29300	29400	29400	29300	174
268	20240513	143100	3293619750	29400	29300	29400	29300	187
269	20240513	143000	3288129650	29350	29400	29450	29350	545
270	20240513	142900	3272126650	29400	29350	29450	29350	353
271	20240513	142800	3261747850	29400	29400	29450	29400	172
272	20240513	142700	3256687150	29400	29450	29450	29350	115
273	20240513	142600	3253303150	29400	29450	29450	29400	474
274	20240513	142500	3239357300	29350	29400	29450	29350	217
275	20240513	142400	3232977200	29400	29350	29450	29350	135
276	20240513	142300	3229008200	29450	29400	29450	29400	96
277	20240513	142200	3226185750	29400	29400	29400	29350	179
278	20240513	142100	3220925950	29400	29400	29400	29400	145
279	20240513	142000	3216662950	29400	29350	29400	29300	210
280	20240513	141900	3210494100	29400	29400	29400	29400	61
281	20240513	141800	3208700700	29350	29400	29400	29350	208
282	20240513	141700	3202588350	29400	29400	29450	29350	504
283	20240513	141600	3187760750	29400	29400	29400	29250	230
284	20240513	141500	3181016650	29400	29450	29450	29350	701
285	20240513	141400	3160396400	29400	29450	29450	29400	91
286	20240513	141300	3157717200	29400	29400	29450	29400	206
287	20240513	141200	3151655350	29450	29400	29450	29400	166
288	20240513	141100	3146770050	29400	29400	29450	29400	244
289	20240513	141000	3139596400	29400	29450	29450	29350	138
290	20240513	140900	3135539000	29450	29400	29450	29350	99
291	20240513	140800	3132624450	29400	29450	29450	29350	1058
292	20240513	140700	3101519050	29450	29450	29450	29450	146
293	20240513	140600	3097219350	29450	29450	29450	29400	853
294	20240513	140500	3072102250	29450	29450	29450	29400	129
295	20240513	140400	3068303550	29450	29400	29450	29350	1512
296	20240513	140300	3023851550	29400	29400	29400	29300	271
297	20240513	140200	3015899650	29400	29350	29400	29250	75
298	20240513	140100	3013698050	29250	29350	29350	29250	113
299	20240513	140000	3010382150	29300	29250	29350	29250	124
300	20240513	135900	3006744350	29300	29350	29350	29300	175
301	20240513	135800	3001610850	29300	29300	29350	29300	81
302	20240513	135700	2999237100	29350	29400	29400	29350	478
303	20240513	135600	2985185300	29350	29350	29400	29350	122
304	20240513	135500	2981602300	29400	29350	29400	29350	33
305	20240513	135400	2980632450	29400	29400	29400	29350	151
306	20240513	135300	2976197150	29400	29400	29400	29400	78
307	20240513	135200	2973903950	29350	29350	29400	29300	254
308	20240513	135100	2966445450	29400	29400	29400	29350	67
309	20240513	135000	2964476650	29300	29300	29400	29300	533
310	20240513	134900	2948814000	29350	29350	29350	29300	114
311	20240513	134800	2945470100	29300	29250	29300	29200	136
312	20240513	134700	2941489500	29200	29300	29300	29200	163
313	20240513	134600	2936723400	29300	29200	29300	29200	121
314	20240513	134500	2933184500	29200	29300	29350	29200	118
315	20240513	134400	2929727400	29300	29250	29300	29250	97
316	20240513	134300	2926888850	29250	29300	29400	29250	580
317	20240513	134200	2909893950	29300	29300	29400	29300	154
318	20240513	134100	2905375150	29400	29400	29450	29350	384
319	20240513	134000	2894098550	29400	29350	29400	29350	127
320	20240513	133900	2890364950	29400	29450	29450	29400	179
321	20240513	133800	2885096550	29450	29400	29450	29350	94
322	20240513	133700	2882333150	29400	29350	29450	29350	330
323	20240513	133600	2872627950	29400	29400	29400	29350	402
324	20240513	133500	2860809250	29400	29350	29400	29350	145
325	20240513	133400	2856551450	29350	29400	29450	29350	89
326	20240513	133300	2853933750	29450	29400	29450	29400	132
327	20240513	133200	2850049500	29450	29300	29450	29300	1037
328	20240513	133100	2819564900	29300	29300	29350	29300	134
329	20240513	133000	2815635700	29300	29300	29400	29300	1407
330	20240513	132900	2774369850	29350	29300	29350	29300	58
331	20240513	132800	2772670400	29350	29300	29350	29250	279
332	20240513	132700	2764486800	29350	29200	29350	29200	741
333	20240513	132600	2742783900	29250	29250	29300	29250	172
334	20240513	132500	2737751500	29300	29250	29300	29250	102
335	20240513	132400	2734766150	29200	29200	29250	29200	59
336	20240513	132300	2733043050	29250	29250	29300	29200	137
337	20240513	132200	2729035700	29200	29250	29300	29200	199
338	20240513	132100	2723210900	29250	29250	29300	29200	75
339	20240513	132000	2721018850	29300	29250	29300	29200	121
340	20240513	131900	2717475300	29300	29300	29300	29250	630
341	20240513	131800	2699017800	29300	29200	29300	29200	821
342	20240513	131700	2675001400	29200	29150	29250	29150	208
343	20240513	131600	2668924500	29250	29150	29250	29150	376
344	20240513	131500	2657946600	29150	29100	29150	29050	214
345	20240513	131400	2651717550	29050	29000	29050	28950	109
346	20240513	131300	2648554450	29050	28900	29050	28900	272
347	20240513	131200	2640665600	28900	28950	29000	28900	228
348	20240513	131100	2634060850	28950	28950	29000	28950	213
349	20240513	131000	2627894450	29000	29050	29050	29000	3246
350	20240513	130900	2533760400	29050	29100	29100	29050	1453
351	20240513	130800	2491535400	29100	29100	29150	29100	70
352	20240513	130700	2489498300	29100	29150	29200	29100	202
353	20240513	130600	2483610300	29150	29100	29150	29100	19
354	20240513	130500	2483056500	29150	29100	29150	29100	61
355	20240513	130400	2481281350	29100	29100	29100	29100	36
356	20240513	130300	2480233750	29150	29100	29150	29100	364
357	20240513	130200	2469628450	29100	29100	29150	29100	4
358	20240513	130100	2469512000	29100	29100	29100	29100	124
359	20240513	130000	2465903600	29150	29100	29150	29100	26
360	20240513	125900	2465146250	29100	29150	29150	29100	71
361	20240513	125800	2463078700	29100	29150	29150	29100	327
362	20240513	125700	2453562500	29150	29100	29150	29100	10
363	20240513	125600	2453271350	29100	29100	29150	29100	56
364	20240513	125500	2451641650	29100	29100	29150	29100	42
365	20240513	125400	2450417450	29150	29100	29150	29100	69
366	20240513	125300	2448409500	29100	29100	29150	29100	59
367	20240513	125200	2446692000	29150	29150	29150	29150	45
368	20240513	125100	2445380250	29200	29200	29200	29150	62
369	20240513	125000	2443571900	29150	29150	29200	29150	42
370	20240513	124900	2442347550	29150	29150	29150	29150	44
371	20240513	124800	2441064950	29200	29150	29200	29150	71
372	20240513	124700	2438995200	29150	29200	29200	29150	42
373	20240513	124600	2437770850	29150	29200	29200	29150	12
374	20240513	124500	2437420700	29200	29200	29250	29200	44
375	20240513	124400	2436135850	29200	29200	29250	29200	96
376	20240513	124300	2433332550	29200	29200	29200	29200	23
377	20240513	124200	2432660950	29200	29150	29250	29150	79
378	20240513	124100	2430351700	29250	29200	29250	29200	53
379	20240513	124000	2428804050	29100	29150	29150	29100	62
380	20240513	123900	2426999600	29100	29100	29100	29100	0
381	20240513	123800	2426999600	29100	29150	29150	29100	65
382	20240513	123700	2425108000	29100	29100	29100	29100	42
383	20240513	123600	2423885800	29100	29100	29150	29100	65
384	20240513	123500	2421994200	29200	29150	29200	29100	45
385	20240513	123400	2420684250	29100	29150	29150	29100	225
386	20240513	123300	2414126700	29150	29100	29150	29100	47
387	20240513	123200	2412756950	29100	29150	29150	29100	17
388	20240513	123100	2412262150	29100	29100	29100	29100	43
389	20240513	123000	2411010850	29150	29100	29150	29100	68
390	20240513	122900	2409032000	29100	29150	29150	29100	7
391	20240513	122800	2408828200	29150	29150	29150	29100	59
392	20240513	122700	2407110500	29150	29100	29200	29100	12
393	20240513	122600	2406761050	29100	29150	29200	29100	161
394	20240513	122500	2402066000	29100	29100	29100	29100	1
395	20240513	122400	2402036900	29100	29050	29100	29050	61
396	20240513	122300	2400262500	29050	29100	29100	29050	46
397	20240513	122200	2398925950	29050	29100	29100	29050	29
398	20240513	122100	2398082150	29300	29100	29300	29050	1300
399	20240513	122000	2360107250	29050	29050	29050	29050	19
400	20240513	121900	2359555300	29100	29100	29100	29050	85
401	20240513	121800	2357084250	29100	29050	29100	29050	26
402	20240513	121700	2356328900	29050	29100	29100	29050	44
403	20240513	121600	2355050600	29100	29050	29100	29050	66
404	20240513	121500	2353133150	29050	29050	29100	29050	21
405	20240513	121400	2352522150	29100	29050	29100	29050	60
406	20240513	121300	2350778300	29100	29100	29100	29050	2745
407	20240513	121200	2271010850	29100	29100	29150	29100	52
408	20240513	121100	2269497600	29100	29100	29100	29100	20
409	20240513	121000	2268915600	29100	29100	29150	29100	43
410	20240513	120900	2267664250	29100	29100	29150	29100	72
411	20240513	120800	2265568950	29100	29150	29150	29100	45
412	20240513	120700	2264259350	29150	29100	29150	29100	70
413	20240513	120600	2262222300	29150	29100	29150	29100	31
414	20240513	120500	2261320000	29150	29150	29150	29100	72
415	20240513	120400	2259224500	29150	29100	29150	29100	6
416	20240513	120300	2259049800	29100	29150	29150	29100	115
417	20240513	120200	2255700200	29150	29150	29150	29150	53
418	20240513	120100	2254155250	29200	29200	29200	29150	110
419	20240513	120000	2250946850	29200	29150	29200	29150	238
420	20240513	115900	2243999600	29150	29150	29150	29150	53
421	20240513	115800	2242454650	29150	29150	29200	29150	57
422	20240513	115700	2240793050	29150	29150	29200	29150	27
423	20240513	115600	2240005900	29150	29150	29200	29150	168
424	20240513	115500	2235106100	29200	29050	29200	29050	849
425	20240513	115400	2210364550	29050	29050	29100	29050	4
426	20240513	115300	2210248250	29100	29050	29100	29050	84
427	20240513	115200	2207807400	29050	29000	29050	29000	181
428	20240513	115100	2202549800	29000	29050	29050	29000	141
429	20240513	115000	2198460750	29000	29000	29000	29000	8
430	20240513	114900	2198228750	29000	29000	29050	29000	72
431	20240513	114800	2196140650	29000	29000	29050	29000	151
432	20240513	114700	2191761600	29000	29000	29000	29000	14
433	20240513	114600	2191355600	29000	28950	29000	28950	159
434	20240513	114500	2186746650	28950	28950	29000	28950	44
435	20240513	114400	2185472550	28950	28950	28950	28950	81
436	20240513	114300	2183127600	29000	28950	29000	28950	15
437	20240513	114200	2182693300	28950	29000	29000	28950	229
438	20240513	114100	2176063500	28950	29050	29050	28950	53
439	20240513	114000	2174527800	29000	29000	29050	29000	19
440	20240513	113900	2173976200	29000	29050	29050	29000	544
441	20240513	113800	2158200150	29000	29000	29000	29000	16
442	20240513	113700	2157736150	29050	29000	29050	29000	235
443	20240513	113600	2150920100	29000	29000	29000	29000	3
444	20240513	113500	2150833100	29050	29000	29050	29000	66
445	20240513	113400	2148919050	29050	29000	29050	29000	50
446	20240513	113300	2147468950	29000	29000	29000	29000	25
447	20240513	113200	2146743950	29050	29000	29050	29000	56
448	20240513	113100	2145119900	29000	29000	29050	29000	39
449	20240513	113000	2143988850	29050	29050	29050	29000	82
450	20240513	112900	2141609100	29050	29000	29050	29000	4
451	20240513	112800	2141493000	29000	29000	29000	29000	76
452	20240513	112700	2139289000	29000	29000	29000	29000	48
453	20240513	112600	2137897000	29000	29050	29050	29000	36
454	20240513	112500	2136852750	29000	29000	29000	29000	50
455	20240513	112400	2135402750	29000	29050	29050	29000	138
456	20240513	112300	2131397700	29000	29000	29000	29000	47
457	20240513	112200	2130034700	29000	29050	29050	29000	121
458	20240513	112100	2126519800	29050	29000	29050	29000	122
459	20240513	112000	2122981750	29050	29100	29100	29050	125
460	20240513	111900	2119348350	29100	29100	29150	29100	5
461	20240513	111800	2119202700	29100	29150	29150	29100	85
462	20240513	111700	2116728650	29150	29100	29150	29100	10
463	20240513	111600	2116437500	29100	29000	29100	29000	339
464	20240513	111500	2106602500	29000	29100	29100	29000	102
465	20240513	111400	2103634500	29000	29050	29100	29000	115
466	20240513	111300	2100296950	29000	29000	29000	29000	50
467	20240513	111200	2098846950	29000	28900	29000	28900	341
468	20240513	111100	2088990550	28900	28900	29000	28900	55
469	20240513	111000	2087400550	28900	28950	28950	28900	143
470	20240513	110900	2083267450	28950	28950	28950	28950	43
471	20240513	110800	2082022600	28950	28950	28950	28950	428
472	20240513	110700	2069632000	28950	28950	28950	28950	47
473	20240513	110600	2068271350	28950	28950	28950	28950	57
474	20240513	110500	2066621200	29000	29000	29000	29000	300
475	20240513	110400	2057921200	28950	28950	29000	28950	489
476	20240513	110300	2043749650	28950	29000	29000	28950	7
477	20240513	110200	2043546950	29000	28950	29000	28950	93
478	20240513	110100	2040854500	28950	28950	28950	28950	173
479	20240513	110000	2035846150	28900	29000	29000	28900	63
480	20240513	105900	2034025350	28950	28900	28950	28900	512
481	20240513	105800	2019204950	28900	28900	28900	28900	22
482	20240513	105700	2018569150	28900	28900	28900	28900	119
483	20240513	105600	2015130050	28900	28900	28900	28900	362
484	20240513	105500	2004668250	28900	28850	28900	28850	241
485	20240513	105400	1997705400	28850	28850	28850	28850	16
486	20240513	105300	1997243800	28850	28850	28850	28850	41
487	20240513	105200	1996060950	28850	28900	28900	28850	600
488	20240513	105100	1978721100	28900	28900	28900	28900	59
489	20240513	105000	1977016000	28900	28950	29000	28900	757
490	20240513	104900	1955103150	28950	29000	29000	28950	605
491	20240513	104800	1937560550	29000	29000	29050	29000	65
492	20240513	104700	1935675450	29050	29050	29050	29000	60
493	20240513	104600	1933932700	29050	29000	29050	29000	69
494	20240513	104500	1931931200	29000	29000	29000	29000	253
495	20240513	104400	1924594200	29050	29000	29050	29000	31
496	20240513	104300	1923693700	29000	29000	29100	29000	85
497	20240513	104200	1921228200	29000	29000	29000	29000	210
498	20240513	104100	1915138200	29000	29100	29100	29000	70
499	20240513	104000	1913107100	29100	29050	29100	29050	70
500	20240513	103900	1911072850	29000	29050	29100	29000	57
501	20240513	103800	1909417850	29100	29050	29100	29050	26
502	20240513	103700	1908662400	29050	29050	29100	29050	70
503	20240513	103600	1906627900	29050	29000	29050	28950	103
504	20240513	103500	1903636800	29000	29050	29100	29000	436
505	20240513	103400	1890974650	28900	28950	28950	28900	977
506	20240513	103300	1862700300	28950	28950	28950	28950	21
507	20240513	103200	1862092350	29000	29000	29000	29000	407
508	20240513	103100	1850289350	29000	29000	29050	29000	258
509	20240513	103000	1842802350	28950	28950	28950	28950	67
510	20240513	102900	1840862700	28900	28900	28900	28900	58
511	20240513	102800	1839186500	28900	28900	28950	28900	513
512	20240513	102700	1824360300	28900	28900	28900	28900	69
513	20240513	102600	1822366200	28900	28900	28950	28900	868
514	20240513	102500	1797278500	28950	28900	28950	28900	86
515	20240513	102400	1794791600	28950	28950	28950	28950	59
516	20240513	102300	1793083550	28950	28950	28950	28950	93
517	20240513	102200	1790391200	28950	28950	28950	28950	89
518	20240513	102100	1787814650	28950	28950	28950	28950	26
519	20240513	102000	1787061950	28950	28950	28950	28950	61
520	20240513	101900	1785296000	29000	29000	29000	29000	279
521	20240513	101800	1777205000	29000	29000	29000	28950	626
522	20240513	101700	1759059000	29050	29100	29100	29000	693
523	20240513	101600	1738936550	29050	29100	29200	29050	775
524	20240513	101500	1716371650	29150	29200	29200	29100	313
525	20240513	101400	1707256150	29150	29200	29200	29150	269
526	20240513	101300	1699414750	29150	29200	29200	29150	1146
527	20240513	101200	1665954050	29300	29250	29300	29200	861
528	20240513	101100	1640745300	29250	29400	29400	29250	2377
529	20240513	101000	1571126250	29350	29300	29350	29300	696
530	20240513	100900	1550699200	29350	29300	29350	29300	673
531	20240513	100800	1530954000	29300	29400	29400	29300	960
532	20240513	100700	1502799100	29400	29400	29400	29350	696
533	20240513	100600	1482369650	29350	29450	29500	29350	722
534	20240513	100500	1461161800	29300	29300	29500	29250	2381
535	20240513	100400	1391119750	29300	29250	29350	29200	193
536	20240513	100300	1385472950	29250	29200	29300	29200	1405
537	20240513	100200	1344384050	29200	29100	29350	29100	4545
538	20240513	100100	1211368750	29100	29150	29150	29050	775
539	20240513	100000	1188802200	29100	28900	29100	28900	1126
540	20240513	095900	1156097950	28900	29000	29050	28900	836
541	20240513	095800	1131843500	29000	28950	29000	28950	228
542	20240513	095700	1125239300	28950	28850	28950	28850	147
543	20240513	095600	1120992850	28850	28850	28850	28850	107
544	20240513	095500	1117905900	28900	29050	29050	28900	3863
545	20240513	095400	1006066600	29050	29000	29050	29000	733
546	20240513	095300	984800950	29000	29000	29000	29000	734
547	20240513	095200	963514950	29000	29100	29150	29000	606
548	20240513	095100	945876550	29100	29050	29100	29000	1453
549	20240513	095000	903647100	29050	28950	29100	28950	1577
550	20240513	094900	857892700	28900	28950	29050	28900	3004
551	20240513	094800	770845850	28900	28800	28900	28800	1981
552	20240513	094700	713645750	28700	28700	28700	28700	301
553	20240513	094600	705007050	28700	28750	28750	28700	417
554	20240513	094500	693018850	28700	28750	28750	28700	142
555	20240513	094400	688938450	28750	28750	28750	28750	53
556	20240513	094300	687414700	28750	28700	28750	28700	331
557	20240513	094200	677913300	28700	28700	28700	28650	150
558	20240513	094100	673608550	28650	28650	28650	28650	0
559	20240513	094000	673608550	28650	28650	28650	28650	3
560	20240513	093900	673522600	28600	28600	28600	28600	14
561	20240513	093800	673122200	28600	28600	28600	28600	15
562	20240513	093700	672693200	28600	28600	28600	28600	12
563	20240513	093600	672350000	28600	28650	28650	28600	189
564	20240513	093500	666935350	28650	28650	28650	28650	0
565	20240513	093400	666935350	28650	28650	28650	28650	38
566	20240513	093300	665846650	28650	28650	28650	28650	0
567	20240513	093200	665846650	28650	28700	28700	28650	55
568	20240513	093100	664268400	28700	28750	28750	28700	151
569	20240513	093000	659932700	28750	28800	28800	28750	887
570	20240513	092900	634405050	28750	28750	28800	28750	478
571	20240513	092800	620659350	28750	28900	28950	28750	986
572	20240513	092700	592184250	28950	28850	28950	28850	1789
573	20240513	092600	540507750	28850	28700	28850	28700	1613
574	20240513	092500	494083100	28700	28650	28750	28650	1600
575	20240513	092400	448164550	28650	28600	28650	28600	1225
576	20240513	092300	413104550	28550	28450	28600	28400	1405
577	20240513	092200	373068150	28450	28450	28450	28450	7
578	20240513	092100	372869000	28500	28500	28500	28500	2
579	20240513	092000	372812000	28500	28400	28500	28400	136
580	20240513	091900	368938100	28500	28450	28500	28400	130
581	20240513	091800	365244350	28450	28450	28450	28450	70
582	20240513	091700	363252850	28400	28450	28450	28400	354
583	20240513	091600	353181700	28450	28500	28500	28450	74
584	20240513	091500	351076200	28500	28500	28500	28500	30
585	20240513	091400	350221200	28350	28350	28350	28350	1
586	20240513	091300	350192850	28350	28350	28350	28350	0
587	20240513	091200	350192850	28350	28500	28500	28350	55
588	20240513	091100	348631500	28500	28350	28500	28350	1341
589	20240513	091000	310571200	28350	28500	28500	28350	1741
590	20240513	090900	261154650	28500	28550	28600	28450	2384
591	20240513	090800	193191450	28600	28600	28600	28550	149
592	20240513	090700	188936750	28600	28650	28650	28600	103
593	20240513	090600	185986050	28650	28600	28650	28550	300
594	20240513	090500	177408350	28550	28550	28550	28550	103
595	20240513	090400	174467700	28600	28700	28700	28500	2944
596	20240513	090300	90245900	28650	28750	28750	28650	391
597	20240513	090200	79017600	28750	28700	28800	28650	595
598	20240513	090100	61918900	28800	28800	28850	28700	1361
599	20240513	090000	22762300	28750	28600	28750	28600	793