KissMeData/063160/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	193800	483804250	24400	24400	24400	24400	168
3	20240513	193700	483804250	24400	24400	24400	24400	0
4	20240513	193600	483804250	24400	24400	24400	24400	0
5	20240513	193500	483804250	24400	24400	24400	24400	0
6	20240513	193400	483804250	24400	24400	24400	24400	0
7	20240513	193300	483804250	24400	24400	24400	24400	0
8	20240513	193200	483804250	24400	24400	24400	24400	0
9	20240513	193100	483804250	24400	24400	24400	24400	0
10	20240513	193000	483804250	24400	24400	24400	24400	0
11	20240513	192900	483804250	24400	24400	24400	24400	0
12	20240513	192800	483804250	24400	24400	24400	24400	0
13	20240513	192700	483804250	24400	24400	24400	24400	0
14	20240513	192600	483804250	24400	24400	24400	24400	0
15	20240513	192500	483804250	24400	24400	24400	24400	0
16	20240513	192400	483804250	24400	24400	24400	24400	0
17	20240513	192300	483804250	24400	24400	24400	24400	0
18	20240513	192200	483804250	24400	24400	24400	24400	0
19	20240513	192100	483804250	24400	24400	24400	24400	0
20	20240513	192000	483804250	24400	24400	24400	24400	0
21	20240513	191900	483804250	24400	24400	24400	24400	0
22	20240513	191800	483804250	24400	24400	24400	24400	0
23	20240513	191700	483804250	24400	24400	24400	24400	0
24	20240513	191600	483804250	24400	24400	24400	24400	0
25	20240513	191500	483804250	24400	24400	24400	24400	0
26	20240513	191400	483804250	24400	24400	24400	24400	0
27	20240513	191300	483804250	24400	24400	24400	24400	0
28	20240513	191200	483804250	24400	24400	24400	24400	0
29	20240513	191100	483804250	24400	24400	24400	24400	0
30	20240513	191000	483804250	24400	24400	24400	24400	0
31	20240513	190900	483804250	24400	24400	24400	24400	0
32	20240513	190800	483804250	24400	24400	24400	24400	168
33	20240513	190700	483804250	24400	24400	24400	24400	0
34	20240513	190600	483804250	24400	24400	24400	24400	0
35	20240513	190500	483804250	24400	24400	24400	24400	0
36	20240513	190400	483804250	24400	24400	24400	24400	0
37	20240513	190300	483804250	24400	24400	24400	24400	0
38	20240513	190200	483804250	24400	24400	24400	24400	0
39	20240513	190100	483804250	24400	24400	24400	24400	0
40	20240513	190000	483804250	24400	24400	24400	24400	0
41	20240513	185900	483804250	24400	24400	24400	24400	0
42	20240513	185800	483804250	24400	24400	24400	24400	0
43	20240513	185700	483804250	24400	24400	24400	24400	0
44	20240513	185600	483804250	24400	24400	24400	24400	0
45	20240513	185500	483804250	24400	24400	24400	24400	0
46	20240513	185400	483804250	24400	24400	24400	24400	0
47	20240513	185300	483804250	24400	24400	24400	24400	0
48	20240513	185200	483804250	24400	24400	24400	24400	0
49	20240513	185100	483804250	24400	24400	24400	24400	0
50	20240513	185000	483804250	24400	24400	24400	24400	0
51	20240513	184900	483804250	24400	24400	24400	24400	0
52	20240513	184800	483804250	24400	24400	24400	24400	0
53	20240513	184700	483804250	24400	24400	24400	24400	0
54	20240513	184600	483804250	24400	24400	24400	24400	0
55	20240513	184500	483804250	24400	24400	24400	24400	0
56	20240513	184400	483804250	24400	24400	24400	24400	0
57	20240513	184300	483804250	24400	24400	24400	24400	0
58	20240513	184200	483804250	24400	24400	24400	24400	0
59	20240513	184100	483804250	24400	24400	24400	24400	0
60	20240513	184000	483804250	24400	24400	24400	24400	0
61	20240513	183900	483804250	24400	24400	24400	24400	0
62	20240513	183800	483804250	24400	24400	24400	24400	168
63	20240513	183700	483804250	24400	24400	24400	24400	0
64	20240513	183600	483804250	24400	24400	24400	24400	0
65	20240513	183500	483804250	24400	24400	24400	24400	0
66	20240513	183400	483804250	24400	24400	24400	24400	0
67	20240513	183300	483804250	24400	24400	24400	24400	0
68	20240513	183200	483804250	24400	24400	24400	24400	0
69	20240513	183100	483804250	24400	24400	24400	24400	0
70	20240513	183000	483804250	24400	24400	24400	24400	0
71	20240513	182900	483804250	24400	24400	24400	24400	0
72	20240513	182800	483804250	24400	24400	24400	24400	0
73	20240513	182700	483804250	24400	24400	24400	24400	0
74	20240513	182600	483804250	24400	24400	24400	24400	0
75	20240513	182500	483804250	24400	24400	24400	24400	0
76	20240513	182400	483804250	24400	24400	24400	24400	0
77	20240513	182300	483804250	24400	24400	24400	24400	0
78	20240513	182200	483804250	24400	24400	24400	24400	0
79	20240513	182100	483804250	24400	24400	24400	24400	0
80	20240513	182000	483804250	24400	24400	24400	24400	0
81	20240513	181900	483804250	24400	24400	24400	24400	0
82	20240513	181800	483804250	24400	24400	24400	24400	0
83	20240513	181700	483804250	24400	24400	24400	24400	0
84	20240513	181600	483804250	24400	24400	24400	24400	0
85	20240513	181500	483804250	24400	24400	24400	24400	0
86	20240513	181400	483804250	24400	24400	24400	24400	0
87	20240513	181300	483804250	24400	24400	24400	24400	0
88	20240513	181200	483804250	24400	24400	24400	24400	0
89	20240513	181100	483804250	24400	24400	24400	24400	0
90	20240513	181000	483804250	24400	24400	24400	24400	0
91	20240513	180900	483804250	24400	24400	24400	24400	0
92	20240513	180800	483804250	24400	24400	24400	24400	168
93	20240513	180700	483804250	24400	24400	24400	24400	0
94	20240513	180600	483804250	24400	24400	24400	24400	0
95	20240513	180500	483804250	24400	24400	24400	24400	0
96	20240513	180400	483804250	24400	24400	24400	24400	0
97	20240513	180300	483804250	24400	24400	24400	24400	0
98	20240513	180200	483804250	24400	24400	24400	24400	0
99	20240513	180100	483804250	24400	24400	24400	24400	0
100	20240513	180000	483804250	24400	24400	24400	24400	0
101	20240513	175900	483804250	24400	24400	24400	24400	0
102	20240513	175800	483804250	24400	24400	24400	24400	0
103	20240513	175700	483804250	24400	24400	24400	24400	0
104	20240513	175600	483804250	24400	24400	24400	24400	0
105	20240513	175500	483804250	24400	24400	24400	24400	0
106	20240513	175400	483804250	24400	24400	24400	24400	0
107	20240513	175300	483804250	24400	24400	24400	24400	0
108	20240513	175200	483804250	24400	24400	24400	24400	0
109	20240513	175100	483804250	24400	24400	24400	24400	0
110	20240513	175000	483804250	24400	24400	24400	24400	0
111	20240513	174900	483804250	24400	24400	24400	24400	0
112	20240513	174800	483804250	24400	24400	24400	24400	0
113	20240513	174700	483804250	24400	24400	24400	24400	0
114	20240513	174600	483804250	24400	24400	24400	24400	0
115	20240513	174500	483804250	24400	24400	24400	24400	0
116	20240513	174400	483804250	24400	24400	24400	24400	0
117	20240513	174300	483804250	24400	24400	24400	24400	0
118	20240513	174200	483804250	24400	24400	24400	24400	0
119	20240513	174100	483804250	24400	24400	24400	24400	0
120	20240513	174000	483804250	24400	24400	24400	24400	0
121	20240513	173900	483804250	24400	24400	24400	24400	0
122	20240513	173800	483804250	24400	24400	24400	24400	168
123	20240513	173700	483804250	24400	24400	24400	24400	0
124	20240513	173600	483804250	24400	24400	24400	24400	0
125	20240513	173500	483804250	24400	24400	24400	24400	0
126	20240513	173400	483804250	24400	24400	24400	24400	0
127	20240513	173300	483804250	24400	24400	24400	24400	0
128	20240513	173200	483804250	24400	24400	24400	24400	0
129	20240513	173100	483804250	24400	24400	24400	24400	0
130	20240513	173000	483804250	24400	24400	24400	24400	0
131	20240513	172900	483804250	24400	24400	24400	24400	0
132	20240513	172800	483804250	24400	24400	24400	24400	0
133	20240513	172700	483804250	24400	24400	24400	24400	0
134	20240513	172600	483804250	24400	24400	24400	24400	0
135	20240513	172500	483804250	24400	24400	24400	24400	0
136	20240513	172400	483804250	24400	24400	24400	24400	0
137	20240513	172300	483804250	24400	24400	24400	24400	0
138	20240513	172200	483804250	24400	24400	24400	24400	0
139	20240513	172100	483804250	24400	24400	24400	24400	0
140	20240513	172000	483804250	24400	24400	24400	24400	0
141	20240513	171900	483804250	24400	24400	24400	24400	0
142	20240513	171800	483804250	24400	24400	24400	24400	0
143	20240513	171700	483804250	24400	24400	24400	24400	0
144	20240513	171600	483804250	24400	24400	24400	24400	0
145	20240513	171500	483804250	24400	24400	24400	24400	0
146	20240513	171400	483804250	24400	24400	24400	24400	0
147	20240513	171300	483804250	24400	24400	24400	24400	0
148	20240513	171200	483804250	24400	24400	24400	24400	0
149	20240513	171100	483804250	24400	24400	24400	24400	0
150	20240513	171000	483804250	24400	24400	24400	24400	0
151	20240513	170900	483804250	24400	24400	24400	24400	0
152	20240513	170800	483804250	24400	24400	24400	24400	168
153	20240513	170700	483804250	24400	24400	24400	24400	0
154	20240513	170600	483804250	24400	24400	24400	24400	0
155	20240513	170500	483804250	24400	24400	24400	24400	0
156	20240513	170400	483804250	24400	24400	24400	24400	0
157	20240513	170300	483804250	24400	24400	24400	24400	0
158	20240513	170200	483804250	24400	24400	24400	24400	0
159	20240513	170100	483804250	24400	24400	24400	24400	0
160	20240513	170000	483804250	24400	24400	24400	24400	0
161	20240513	165900	483804250	24400	24400	24400	24400	0
162	20240513	165800	483804250	24400	24400	24400	24400	0
163	20240513	165700	483804250	24400	24400	24400	24400	0
164	20240513	165600	483804250	24400	24400	24400	24400	0
165	20240513	165500	483804250	24400	24400	24400	24400	0
166	20240513	165400	483804250	24400	24400	24400	24400	0
167	20240513	165300	483804250	24400	24400	24400	24400	0
168	20240513	165200	483804250	24400	24400	24400	24400	0
169	20240513	165100	483804250	24400	24400	24400	24400	0
170	20240513	165000	483804250	24400	24400	24400	24400	0
171	20240513	164900	483804250	24400	24400	24400	24400	0
172	20240513	164800	483804250	24400	24400	24400	24400	0
173	20240513	164700	483804250	24400	24400	24400	24400	0
174	20240513	164600	483804250	24400	24400	24400	24400	0
175	20240513	164500	483804250	24400	24400	24400	24400	0
176	20240513	164400	483804250	24400	24400	24400	24400	0
177	20240513	164300	483804250	24400	24400	24400	24400	0
178	20240513	164200	483804250	24400	24400	24400	24400	0
179	20240513	164100	483804250	24400	24400	24400	24400	0
180	20240513	164000	483804250	24400	24400	24400	24400	0
181	20240513	163900	483804250	24400	24400	24400	24400	0
182	20240513	163800	483804250	24400	24400	24400	24400	168
183	20240513	163700	483804250	24400	24400	24400	24400	0
184	20240513	163600	483804250	24400	24400	24400	24400	0
185	20240513	163500	483804250	24400	24400	24400	24400	0
186	20240513	163400	483804250	24400	24400	24400	24400	0
187	20240513	163300	483804250	24400	24400	24400	24400	0
188	20240513	163200	483804250	24400	24400	24400	24400	0
189	20240513	163100	483804250	24400	24400	24400	24400	0
190	20240513	163000	483804250	24400	24400	24400	24400	0
191	20240513	162900	483804250	24400	24400	24400	24400	0
192	20240513	162800	483804250	24400	24400	24400	24400	0
193	20240513	162700	483804250	24400	24400	24400	24400	0
194	20240513	162600	483804250	24400	24400	24400	24400	0
195	20240513	162500	483804250	24400	24400	24400	24400	0
196	20240513	162400	483804250	24400	24400	24400	24400	0
197	20240513	162300	483804250	24400	24400	24400	24400	0
198	20240513	162200	483804250	24400	24400	24400	24400	0
199	20240513	162100	483804250	24400	24400	24400	24400	0
200	20240513	162000	483804250	24400	24400	24400	24400	0
201	20240513	161900	483804250	24400	24400	24400	24400	0
202	20240513	161800	483804250	24400	24400	24400	24400	0
203	20240513	161700	483804250	24400	24400	24400	24400	0
204	20240513	161600	483804250	24400	24400	24400	24400	0
205	20240513	161500	483804250	24400	24400	24400	24400	0
206	20240513	161400	483804250	24400	24400	24400	24400	0
207	20240513	161300	483804250	24400	24400	24400	24400	0
208	20240513	161200	483804250	24400	24400	24400	24400	0
209	20240513	161100	483804250	24400	24400	24400	24400	0
210	20240513	161000	483804250	24400	24400	24400	24400	0
211	20240513	160900	483804250	24400	24400	24400	24400	0
212	20240513	160800	483804250	24400	24400	24400	24400	168
213	20240513	160700	483804250	24400	24400	24400	24400	0
214	20240513	160600	483804250	24400	24400	24400	24400	0
215	20240513	160500	483804250	24400	24400	24400	24400	0
216	20240513	160400	483804250	24400	24400	24400	24400	0
217	20240513	160300	483804250	24400	24400	24400	24400	0
218	20240513	160200	483804250	24400	24400	24400	24400	0
219	20240513	160100	483804250	24400	24400	24400	24400	0
220	20240513	160000	483804250	24400	24400	24400	24400	0
221	20240513	155900	483804250	24400	24400	24400	24400	0
222	20240513	155800	483804250	24400	24400	24400	24400	0
223	20240513	155700	483804250	24400	24400	24400	24400	0
224	20240513	155600	483804250	24400	24400	24400	24400	0
225	20240513	155500	483804250	24400	24400	24400	24400	0
226	20240513	155400	483804250	24400	24400	24400	24400	0
227	20240513	155300	483804250	24400	24400	24400	24400	0
228	20240513	155200	483804250	24400	24400	24400	24400	0
229	20240513	155100	483804250	24400	24400	24400	24400	0
230	20240513	155000	483804250	24400	24400	24400	24400	0
231	20240513	154900	483804250	24400	24400	24400	24400	0
232	20240513	154800	483804250	24400	24400	24400	24400	0
233	20240513	154700	483804250	24400	24400	24400	24400	0
234	20240513	154600	483804250	24400	24400	24400	24400	0
235	20240513	154500	483804250	24400	24400	24400	24400	0
236	20240513	154400	483804250	24400	24400	24400	24400	0
237	20240513	154300	483804250	24400	24400	24400	24400	0
238	20240513	154200	483804250	24400	24400	24400	24400	0
239	20240513	154100	483804250	24400	24400	24400	24400	0
240	20240513	154000	483804250	24400	24400	24400	24400	0
241	20240513	153900	483804250	24400	24400	24400	24400	0
242	20240513	153800	483804250	24400	24400	24400	24400	168
243	20240513	153700	483804250	24400	24400	24400	24400	0
244	20240513	153600	483804250	24400	24400	24400	24400	0
245	20240513	153500	483804250	24400	24400	24400	24400	0
246	20240513	153400	483804250	24400	24400	24400	24400	0
247	20240513	153300	483804250	24400	24400	24400	24400	0
248	20240513	153200	483804250	24400	24400	24400	24400	0
249	20240513	153100	483804250	24400	24400	24400	24400	0
250	20240513	153000	483804250	24400	24400	24400	24400	168
251	20240513	152900	479705050	24400	24400	24400	24400	0
252	20240513	152800	479705050	24400	24400	24400	24400	0
253	20240513	152700	479705050	24400	24400	24400	24400	0
254	20240513	152600	479705050	24400	24400	24400	24400	0
255	20240513	152500	479705050	24400	24400	24400	24400	0
256	20240513	152400	479705050	24400	24400	24400	24400	0
257	20240513	152300	479705050	24400	24400	24400	24400	0
258	20240513	152200	479705050	24400	24400	24400	24400	0
259	20240513	152100	479705050	24400	24400	24400	24400	0
260	20240513	152000	479705050	24400	24400	24400	24400	0
261	20240513	151900	479705050	24400	24300	24400	24300	27
262	20240513	151800	479048850	24300	24300	24300	24300	0
263	20240513	151700	479048850	24300	24300	24300	24300	0
264	20240513	151600	479048850	24300	24300	24300	24300	0
265	20240513	151500	479048850	24300	24300	24300	24300	0
266	20240513	151400	479048850	24300	24300	24300	24300	0
267	20240513	151300	479048850	24300	24300	24300	24300	5
268	20240513	151200	478927350	24300	24350	24350	24300	700
269	20240513	151100	461915250	24350	24350	24350	24350	1
270	20240513	151000	461890900	24350	24350	24350	24350	1
271	20240513	150900	461866550	24350	24350	24350	24350	0
272	20240513	150800	461866550	24350	24350	24350	24350	0
273	20240513	150700	461866550	24350	24350	24350	24350	0
274	20240513	150600	461866550	24350	24350	24350	24350	0
275	20240513	150500	461866550	24350	24350	24350	24350	0
276	20240513	150400	461866550	24350	24350	24350	24350	0
277	20240513	150300	461866550	24350	24350	24350	24350	0
278	20240513	150200	461866550	24350	24350	24350	24350	0
279	20240513	150100	461866550	24350	24350	24350	24350	10
280	20240513	150000	461623050	24450	24450	24450	24450	0
281	20240513	145900	461623050	24450	24450	24450	24450	0
282	20240513	145800	461623050	24450	24450	24450	24450	235
283	20240513	145700	455877300	24450	24450	24450	24450	5
284	20240513	145600	455755050	24450	24450	24450	24450	0
285	20240513	145500	455755050	24450	24450	24450	24450	0
286	20240513	145400	455755050	24450	24450	24450	24450	0
287	20240513	145300	455755050	24450	24450	24450	24450	0
288	20240513	145200	455755050	24450	24450	24450	24450	0
289	20240513	145100	455755050	24450	24450	24450	24450	0
290	20240513	145000	455755050	24450	24450	24450	24450	0
291	20240513	144900	455755050	24450	24450	24450	24450	2
292	20240513	144800	455706150	24450	24400	24450	24400	5
293	20240513	144700	455584100	24450	24450	24450	24450	0
294	20240513	144600	455584100	24450	24450	24450	24450	0
295	20240513	144500	455584100	24450	24450	24450	24450	0
296	20240513	144400	455584100	24450	24450	24450	24450	0
297	20240513	144300	455584100	24450	24450	24450	24450	0
298	20240513	144200	455584100	24450	24450	24450	24450	0
299	20240513	144100	455584100	24450	24450	24450	24450	0
300	20240513	144000	455584100	24450	24450	24450	24450	0
301	20240513	143900	455584100	24450	24450	24450	24450	0
302	20240513	143800	455584100	24450	24350	24450	24350	2
303	20240513	143700	455535300	24400	24300	24400	24300	63
304	20240513	143600	454000750	24300	24300	24300	24300	5
305	20240513	143500	453879250	24300	24300	24300	24200	1009
306	20240513	143400	429433950	24450	24400	24450	24400	20
307	20240513	143300	428945000	24400	24450	24450	24300	1480
308	20240513	143200	392888900	24450	24450	24450	24450	0
309	20240513	143100	392888900	24450	24450	24450	24450	0
310	20240513	143000	392888900	24450	24450	24450	24450	0
311	20240513	142900	392888900	24450	24450	24450	24450	0
312	20240513	142800	392888900	24450	24450	24450	24450	1
313	20240513	142700	392864450	24500	24500	24500	24500	0
314	20240513	142600	392864450	24500	24500	24500	24500	0
315	20240513	142500	392864450	24500	24500	24500	24500	0
316	20240513	142400	392864450	24500	24500	24500	24500	5
317	20240513	142300	392741950	24500	24500	24500	24500	95
318	20240513	142200	390414450	24500	24500	24500	24500	10
319	20240513	142100	390169450	24600	24600	24600	24600	41
320	20240513	142000	389160850	24500	24500	24500	24500	0
321	20240513	141900	389160850	24500	24500	24500	24500	7
322	20240513	141800	388989350	24500	24500	24500	24500	0
323	20240513	141700	388989350	24500	24500	24500	24500	0
324	20240513	141600	388989350	24500	24500	24500	24500	0
325	20240513	141500	388989350	24500	24500	24500	24500	0
326	20240513	141400	388989350	24500	24500	24500	24500	0
327	20240513	141300	388989350	24500	24500	24500	24500	0
328	20240513	141200	388989350	24500	24500	24500	24500	243
329	20240513	141100	383035850	24500	24500	24500	24500	0
330	20240513	141000	383035850	24500	24500	24500	24500	0
331	20240513	140900	383035850	24500	24500	24500	24500	0
332	20240513	140800	383035850	24500	24500	24500	24500	0
333	20240513	140700	383035850	24500	24500	24500	24500	437
334	20240513	140600	372329350	24450	24450	24450	24450	7
335	20240513	140500	372158200	24450	24450	24450	24450	43
336	20240513	140400	371106850	24450	24450	24450	24450	0
337	20240513	140300	371106850	24450	24450	24450	24450	0
338	20240513	140200	371106850	24450	24450	24450	24450	0
339	20240513	140100	371106850	24450	24450	24450	24450	50
340	20240513	140000	369884350	24450	24450	24450	24450	0
341	20240513	135900	369884350	24450	24450	24450	24450	0
342	20240513	135800	369884350	24450	24450	24450	24450	0
343	20240513	135700	369884350	24450	24450	24450	24450	0
344	20240513	135600	369884350	24450	24450	24450	24450	0
345	20240513	135500	369884350	24450	24450	24450	24450	0
346	20240513	135400	369884350	24450	24450	24450	24450	1
347	20240513	135300	369859900	24450	24450	24450	24450	0
348	20240513	135200	369859900	24450	24450	24450	24450	16
349	20240513	135100	369468700	24500	24500	24500	24500	0
350	20240513	135000	369468700	24500	24500	24500	24500	0
351	20240513	134900	369468700	24500	24500	24500	24500	2
352	20240513	134800	369419700	24450	24450	24450	24450	0
353	20240513	134700	369419700	24450	24450	24450	24450	88
354	20240513	134600	367268100	24450	24450	24450	24450	21
355	20240513	134500	366754650	24500	24450	24500	24450	22
356	20240513	134400	366216700	24450	24550	24550	24450	23
357	20240513	134300	365654250	24450	24550	24550	24450	25
358	20240513	134200	365041400	24550	24550	24550	24550	0
359	20240513	134100	365041400	24550	24550	24550	24550	0
360	20240513	134000	365041400	24550	24550	24550	24550	0
361	20240513	133900	365041400	24550	24500	24550	24500	203
362	20240513	133800	360058150	24550	24550	24550	24550	0
363	20240513	133700	360058150	24550	24550	24550	24550	0
364	20240513	133600	360058150	24550	24550	24550	24550	1
365	20240513	133500	360033600	24500	24500	24500	24500	0
366	20240513	133400	360033600	24500	24500	24500	24500	9
367	20240513	133300	359813100	24550	24550	24550	24550	0
368	20240513	133200	359813100	24550	24550	24550	24550	0
369	20240513	133100	359813100	24550	24550	24550	24550	0
370	20240513	133000	359813100	24550	24550	24550	24550	0
371	20240513	132900	359813100	24550	24550	24550	24550	20
372	20240513	132800	359322100	24500	24500	24500	24500	0
373	20240513	132700	359322100	24500	24500	24500	24500	20
374	20240513	132600	358832100	24500	24500	24500	24500	1
375	20240513	132500	358807600	24600	24600	24600	24600	49
376	20240513	132400	357602200	24600	24600	24600	24600	0
377	20240513	132300	357602200	24600	24600	24600	24600	2
378	20240513	132200	357553000	24600	24650	24650	24550	24
379	20240513	132100	356961800	24550	24550	24550	24550	2
380	20240513	132000	356912700	24500	24500	24500	24500	0
381	20240513	131900	356912700	24500	24500	24500	24500	0
382	20240513	131800	356912700	24500	24450	24700	24450	503
383	20240513	131700	344536500	24350	24350	24350	24350	1
384	20240513	131600	344512150	24350	24350	24350	24350	0
385	20240513	131500	344512150	24350	24450	24450	24350	133
386	20240513	131400	341273300	24350	24500	24500	24350	204
387	20240513	131300	336295500	24500	24500	24500	24500	10
388	20240513	131200	336050500	24500	24500	24500	24500	0
389	20240513	131100	336050500	24500	24500	24500	24500	0
390	20240513	131000	336050500	24500	24500	24500	24500	0
391	20240513	130900	336050500	24500	24500	24500	24500	0
392	20240513	130800	336050500	24500	24600	24600	24500	292
393	20240513	130700	328881950	24600	24600	24600	24600	0
394	20240513	130600	328881950	24600	24600	24600	24600	1
395	20240513	130500	328857350	24550	24550	24550	24550	0
396	20240513	130400	328857350	24550	24550	24550	24550	10
397	20240513	130300	328611850	24500	24500	24500	24500	0
398	20240513	130200	328611850	24500	24500	24500	24500	0
399	20240513	130100	328611850	24500	24500	24500	24500	0
400	20240513	130000	328611850	24500	24550	24550	24500	200
401	20240513	125900	323705450	24500	24500	24500	24500	0
402	20240513	125800	323705450	24500	24600	24600	24500	191
403	20240513	125700	319006950	24650	24650	24650	24650	197
404	20240513	125600	314150900	24650	24650	24650	24650	0
405	20240513	125500	314150900	24650	24650	24650	24650	6
406	20240513	125400	314003000	24650	24650	24650	24650	434
407	20240513	125300	303304900	24700	24700	24700	24700	130
408	20240513	125200	300093900	24750	24750	24750	24750	10
409	20240513	125100	299846400	24750	24750	24800	24750	151
410	20240513	125000	296107600	24750	24700	24750	24700	408
411	20240513	124900	286018100	24650	24650	24650	24650	0
412	20240513	124800	286018100	24650	24650	24650	24650	0
413	20240513	124700	286018100	24650	24650	24650	24650	1
414	20240513	124600	285993450	24650	24650	24650	24650	1
415	20240513	124500	285968800	24700	24700	24700	24700	0
416	20240513	124400	285968800	24700	24700	24700	24700	0
417	20240513	124300	285968800	24700	24700	24700	24700	200
418	20240513	124200	281028800	24650	24650	24650	24650	1
419	20240513	124100	281004150	24700	24700	24700	24700	196
420	20240513	124000	276162950	24700	24700	24700	24700	21
421	20240513	123900	275644250	24700	24700	24700	24700	49
422	20240513	123800	274433950	24700	24700	24700	24700	5
423	20240513	123700	274310450	24700	24650	24700	24650	339
424	20240513	123600	265951950	24650	24600	24650	24600	81
425	20240513	123500	263955850	24600	24600	24600	24600	1
426	20240513	123400	263931250	24600	24600	24600	24600	0
427	20240513	123300	263931250	24600	24600	24600	24600	0
428	20240513	123200	263931250	24600	24600	24600	24600	0
429	20240513	123100	263931250	24600	24600	24600	24600	1
430	20240513	123000	263906650	24650	24650	24650	24650	106
431	20240513	122900	261293750	24600	24600	24600	24600	10
432	20240513	122800	261047750	24600	24550	24600	24550	60
433	20240513	122700	259571800	24600	24550	24600	24550	100
434	20240513	122600	257111850	24600	24550	24600	24550	100
435	20240513	122500	254651900	24600	24600	24600	24600	0
436	20240513	122400	254651900	24600	24600	24600	24600	0
437	20240513	122300	254651900	24600	24500	24600	24500	170
438	20240513	122200	250470500	24500	24500	24600	24500	18
439	20240513	122100	250029300	24600	24500	24600	24500	50
440	20240513	122000	248799400	24600	24500	24600	24500	90
441	20240513	121900	246585550	24600	24500	24600	24500	70
442	20240513	121800	244863650	24600	24500	24600	24500	105
443	20240513	121700	242280850	24500	24450	24600	24450	53
444	20240513	121600	240977550	24600	24450	24600	24450	311
445	20240513	121500	233327350	24650	24650	24650	24650	0
446	20240513	121400	233327350	24650	24650	24650	24650	0
447	20240513	121300	233327350	24650	24450	24650	24450	35
448	20240513	121200	232465450	24450	24500	24500	24450	50
449	20240513	121100	231240950	24450	24450	24450	24450	0
450	20240513	121000	231240950	24450	24500	24500	24450	38
451	20240513	120900	230311800	24500	24500	24500	24500	50
452	20240513	120800	229086800	24600	24600	24600	24600	15
453	20240513	120700	228717800	24550	24550	24550	24550	193
454	20240513	120600	223979650	24550	24500	24650	24500	102
455	20240513	120500	221465850	24400	24500	24650	24400	320
456	20240513	120400	213597900	24500	24450	24500	24450	3
457	20240513	120300	213524500	24450	24400	24550	24400	1108
458	20240513	120200	186399900	24350	24350	24350	24350	1183
459	20240513	120100	157593850	24350	24350	24350	24350	99
460	20240513	120000	155183200	24350	24350	24350	24350	0
461	20240513	115900	155183200	24350	24350	24350	24350	1
462	20240513	115800	155158850	24350	24350	24350	24350	0
463	20240513	115700	155158850	24350	24300	24350	24300	200
464	20240513	115600	150289150	24300	24300	24300	24300	0
465	20240513	115500	150289150	24300	24300	24300	24300	0
466	20240513	115400	150289150	24300	24300	24300	24300	0
467	20240513	115300	150289150	24300	24300	24300	24300	0
468	20240513	115200	150289150	24300	24300	24300	24300	0
469	20240513	115100	150289150	24300	24300	24300	24300	0
470	20240513	115000	150289150	24300	24300	24300	24300	0
471	20240513	114900	150289150	24300	24300	24300	24300	5
472	20240513	114800	150167650	24300	24300	24300	24300	0
473	20240513	114700	150167650	24300	24300	24300	24300	0
474	20240513	114600	150167650	24300	24300	24300	24300	170
475	20240513	114500	146036650	24300	24200	24300	24200	2
476	20240513	114400	145988150	24300	24300	24300	24300	0
477	20240513	114300	145988150	24300	24300	24300	24300	0
478	20240513	114200	145988150	24300	24300	24300	24300	20
479	20240513	114100	145502150	24300	24300	24300	24300	0
480	20240513	114000	145502150	24300	24300	24300	24300	0
481	20240513	113900	145502150	24300	24300	24300	24300	0
482	20240513	113800	145502150	24300	24300	24300	24300	0
483	20240513	113700	145502150	24300	24300	24300	24300	0
484	20240513	113600	145502150	24300	24300	24300	24300	0
485	20240513	113500	145502150	24300	24300	24300	24300	0
486	20240513	113400	145502150	24300	24300	24300	24300	1
487	20240513	113300	145477850	24200	24200	24200	24200	0
488	20240513	113200	145477850	24200	24200	24200	24200	0
489	20240513	113100	145477850	24200	24200	24200	24200	0
490	20240513	113000	145477850	24200	24200	24200	24200	0
491	20240513	112900	145477850	24200	24200	24200	24200	0
492	20240513	112800	145477850	24200	24200	24200	24200	0
493	20240513	112700	145477850	24200	24200	24200	24200	0
494	20240513	112600	145477850	24200	24200	24200	24200	0
495	20240513	112500	145477850	24200	24200	24200	24200	0
496	20240513	112400	145477850	24200	24200	24200	24200	0
497	20240513	112300	145477850	24200	24200	24200	24200	0
498	20240513	112200	145477850	24200	24200	24200	24200	30
499	20240513	112100	144751850	24200	24200	24200	24200	0
500	20240513	112000	144751850	24200	24200	24200	24200	0
501	20240513	111900	144751850	24200	24200	24200	24200	0
502	20240513	111800	144751850	24200	24200	24200	24200	0
503	20240513	111700	144751850	24200	24200	24200	24200	0
504	20240513	111600	144751850	24200	24200	24200	24200	6
505	20240513	111500	144606650	24300	24300	24300	24300	0
506	20240513	111400	144606650	24300	24300	24300	24300	0
507	20240513	111300	144606650	24300	24300	24300	24300	0
508	20240513	111200	144606650	24300	24300	24300	24300	0
509	20240513	111100	144606650	24300	24300	24300	24300	0
510	20240513	111000	144606650	24300	24300	24300	24300	0
511	20240513	110900	144606650	24300	24300	24300	24300	0
512	20240513	110800	144606650	24300	24300	24300	24300	0
513	20240513	110700	144606650	24300	24300	24300	24300	0
514	20240513	110600	144606650	24300	24300	24300	24300	0
515	20240513	110500	144606650	24300	24300	24300	24300	0
516	20240513	110400	144606650	24300	24300	24300	24300	2
517	20240513	110300	144558050	24300	24300	24300	24300	5
518	20240513	110200	144436550	24250	24250	24250	24250	0
519	20240513	110100	144436550	24250	24250	24250	24250	0
520	20240513	110000	144436550	24250	24300	24300	24250	6
521	20240513	105900	144291000	24300	24300	24300	24300	2
522	20240513	105800	144242400	24300	24300	24300	24300	0
523	20240513	105700	144242400	24300	24300	24300	24300	0
524	20240513	105600	144242400	24300	24300	24300	24300	0
525	20240513	105500	144242400	24300	24300	24300	24300	0
526	20240513	105400	144242400	24300	24300	24300	24300	0
527	20240513	105300	144242400	24300	24300	24300	24300	0
528	20240513	105200	144242400	24300	24300	24300	24300	413
529	20240513	105100	134206500	24300	24300	24300	24300	0
530	20240513	105000	134206500	24300	24300	24300	24300	0
531	20240513	104900	134206500	24300	24300	24300	24300	0
532	20240513	104800	134206500	24300	24300	24300	24300	1
533	20240513	104700	134182200	24200	24200	24200	24200	31
534	20240513	104600	133432000	24300	24300	24300	24300	0
535	20240513	104500	133432000	24300	24200	24300	24200	51
536	20240513	104400	132197700	24200	24200	24200	24200	0
537	20240513	104300	132197700	24200	24200	24200	24200	0
538	20240513	104200	132197700	24200	24200	24200	24200	0
539	20240513	104100	132197700	24200	24200	24200	24200	0
540	20240513	104000	132197700	24200	24200	24200	24200	10
541	20240513	103900	131955700	24200	24200	24200	24200	50
542	20240513	103800	130745700	24300	24300	24300	24300	0
543	20240513	103700	130745700	24300	24300	24300	24300	0
544	20240513	103600	130745700	24300	24300	24300	24300	50
545	20240513	103500	129530700	24300	24300	24300	24300	10
546	20240513	103400	129287700	24300	24300	24300	24300	0
547	20240513	103300	129287700	24300	24300	24300	24300	0
548	20240513	103200	129287700	24300	24300	24300	24300	0
549	20240513	103100	129287700	24300	24300	24300	24300	0
550	20240513	103000	129287700	24300	24200	24300	24200	547
551	20240513	102900	116047650	24250	24250	24250	24250	0
552	20240513	102800	116047650	24250	24250	24250	24250	0
553	20240513	102700	116047650	24250	24250	24250	24250	0
554	20240513	102600	116047650	24250	24250	24250	24250	25
555	20240513	102500	115441400	24250	24250	24250	24250	0
556	20240513	102400	115441400	24250	24250	24250	24250	10
557	20240513	102300	115198900	24300	24300	24300	24300	1
558	20240513	102200	115174600	24250	24250	24250	24250	0
559	20240513	102100	115174600	24250	24250	24250	24250	26
560	20240513	102000	114544100	24300	24300	24300	24300	0
561	20240513	101900	114544100	24300	24300	24300	24300	0
562	20240513	101800	114544100	24300	24300	24300	24300	0
563	20240513	101700	114544100	24300	24300	24300	24300	0
564	20240513	101600	114544100	24300	24300	24300	24300	0
565	20240513	101500	114544100	24300	24300	24300	24300	0
566	20240513	101400	114544100	24300	24300	24300	24300	0
567	20240513	101300	114544100	24300	24300	24300	24300	0
568	20240513	101200	114544100	24300	24300	24300	24300	0
569	20240513	101100	114544100	24300	24300	24300	24300	0
570	20240513	101000	114544100	24300	24300	24300	24300	0
571	20240513	100900	114544100	24300	24300	24300	24300	0
572	20240513	100800	114544100	24300	24300	24300	24300	0
573	20240513	100700	114544100	24300	24300	24300	24300	0
574	20240513	100600	114544100	24300	24300	24300	24300	0
575	20240513	100500	114544100	24300	24300	24300	24300	1
576	20240513	100400	114519800	24300	24300	24300	24300	10
577	20240513	100300	114276800	24300	24300	24300	24300	0
578	20240513	100200	114276800	24300	24300	24350	24300	71
579	20240513	100100	112550700	24350	24300	24350	24300	6
580	20240513	100000	112404850	24250	24250	24250	24250	0
581	20240513	095900	112404850	24250	24250	24250	24250	20
582	20240513	095800	111919850	24300	24300	24300	24300	0
583	20240513	095700	111919850	24300	24300	24300	24300	78
584	20240513	095600	110024450	24300	24250	24300	24250	59
585	20240513	095500	108590800	24300	24300	24300	24300	17
586	20240513	095400	108177700	24300	24300	24300	24300	1
587	20240513	095300	108153400	24400	24400	24400	24400	0
588	20240513	095200	108153400	24400	24200	24400	24200	530
589	20240513	095100	95240200	24200	24200	24200	24200	0
590	20240513	095000	95240200	24200	24200	24200	24200	0
591	20240513	094900	95240200	24200	24200	24200	24200	511
592	20240513	094800	82874000	24300	24250	24300	24250	30
593	20240513	094700	82145550	24300	24300	24300	24300	0
594	20240513	094600	82145550	24300	24150	24300	24150	305
595	20240513	094500	74753650	24150	24150	24150	24150	0
596	20240513	094400	74753650	24150	24150	24150	24150	0
597	20240513	094300	74753650	24150	24150	24150	24050	534
598	20240513	094200	61910750	24100	24100	24100	24100	30
599	20240513	094100	61187750	24150	24150	24150	24150	0
600	20240513	094000	61187750	24150	24150	24150	24150	283
601	20240513	093900	54353300	24150	24150	24150	24150	38
602	20240513	093800	53435600	24100	24100	24100	24100	0
603	20240513	093700	53435600	24100	24100	24100	24100	357
604	20240513	093600	44831900	24200	24200	24200	24200	0
605	20240513	093500	44831900	24200	24150	24200	24150	11
606	20240513	093400	44566200	24250	24250	24250	24250	0
607	20240513	093300	44566200	24250	24250	24250	24250	0
608	20240513	093200	44566200	24250	24250	24250	24250	0
609	20240513	093100	44566200	24250	24250	24250	24250	0
610	20240513	093000	44566200	24250	24250	24250	24250	0
611	20240513	092900	44566200	24250	24200	24250	24200	10
612	20240513	092800	44323800	24250	24200	24250	24200	300
613	20240513	092700	37048950	24200	24100	24200	24100	64
614	20240513	092600	35505050	24100	24100	24100	24100	7
615	20240513	092500	35336350	24000	24000	24000	24000	559
616	20240513	092400	21920350	24100	24100	24100	24100	1
617	20240513	092300	21896250	24100	24100	24100	24100	4
618	20240513	092200	21799850	24150	24100	24150	24100	17
619	20240513	092100	21389400	24100	24100	24100	24100	0
620	20240513	092000	21389400	24100	24000	24100	24000	5
621	20240513	091900	21269300	24100	24100	24100	24100	1
622	20240513	091800	21245200	24000	24100	24100	24000	51
623	20240513	091700	20016200	24050	24050	24050	24050	2
624	20240513	091600	19968100	24100	24100	24100	24050	4
625	20240513	091500	19871750	24150	24150	24150	24150	0
626	20240513	091400	19871750	24150	24150	24150	24150	0
627	20240513	091300	19871750	24150	24150	24150	24150	0
628	20240513	091200	19871750	24150	24150	24150	24150	3
629	20240513	091100	19799300	24000	24000	24000	24000	0
630	20240513	091000	19799300	24000	24000	24000	24000	0
631	20240513	090900	19799300	24000	24000	24000	24000	0
632	20240513	090800	19799300	24000	24000	24000	24000	604
633	20240513	090700	5303300	24000	24000	24000	24000	0
634	20240513	090600	5303300	24000	24000	24000	24000	0
635	20240513	090500	5303300	24000	24100	24100	24000	142
636	20240513	090400	1889050	24250	24250	24250	24250	0
637	20240513	090300	1889050	24250	24250	24250	24250	0
638	20240513	090200	1889050	24250	24250	24250	24250	0
639	20240513	090100	1889050	24250	24250	24250	24250	0
640	20240513	090000	1889050	24250	24200	24250	24200	78