KissMeData/267980/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	205300	651687400	41800	41800	41800	41800	167
3	20240513	205200	651687400	41800	41800	41800	41800	0
4	20240513	205100	651687400	41800	41800	41800	41800	0
5	20240513	205000	651687400	41800	41800	41800	41800	0
6	20240513	204900	651687400	41800	41800	41800	41800	0
7	20240513	204800	651687400	41800	41800	41800	41800	0
8	20240513	204700	651687400	41800	41800	41800	41800	0
9	20240513	204600	651687400	41800	41800	41800	41800	0
10	20240513	204500	651687400	41800	41800	41800	41800	0
11	20240513	204400	651687400	41800	41800	41800	41800	0
12	20240513	204300	651687400	41800	41800	41800	41800	0
13	20240513	204200	651687400	41800	41800	41800	41800	0
14	20240513	204100	651687400	41800	41800	41800	41800	0
15	20240513	204000	651687400	41800	41800	41800	41800	0
16	20240513	203900	651687400	41800	41800	41800	41800	0
17	20240513	203800	651687400	41800	41800	41800	41800	0
18	20240513	203700	651687400	41800	41800	41800	41800	0
19	20240513	203600	651687400	41800	41800	41800	41800	0
20	20240513	203500	651687400	41800	41800	41800	41800	0
21	20240513	203400	651687400	41800	41800	41800	41800	0
22	20240513	203300	651687400	41800	41800	41800	41800	0
23	20240513	203200	651687400	41800	41800	41800	41800	0
24	20240513	203100	651687400	41800	41800	41800	41800	0
25	20240513	203000	651687400	41800	41800	41800	41800	0
26	20240513	202900	651687400	41800	41800	41800	41800	0
27	20240513	202800	651687400	41800	41800	41800	41800	0
28	20240513	202700	651687400	41800	41800	41800	41800	0
29	20240513	202600	651687400	41800	41800	41800	41800	0
30	20240513	202500	651687400	41800	41800	41800	41800	0
31	20240513	202400	651687400	41800	41800	41800	41800	0
32	20240513	202300	651687400	41800	41800	41800	41800	167
33	20240513	202200	651687400	41800	41800	41800	41800	0
34	20240513	202100	651687400	41800	41800	41800	41800	0
35	20240513	202000	651687400	41800	41800	41800	41800	0
36	20240513	201900	651687400	41800	41800	41800	41800	0
37	20240513	201800	651687400	41800	41800	41800	41800	0
38	20240513	201700	651687400	41800	41800	41800	41800	0
39	20240513	201600	651687400	41800	41800	41800	41800	0
40	20240513	201500	651687400	41800	41800	41800	41800	0
41	20240513	201400	651687400	41800	41800	41800	41800	0
42	20240513	201300	651687400	41800	41800	41800	41800	0
43	20240513	201200	651687400	41800	41800	41800	41800	0
44	20240513	201100	651687400	41800	41800	41800	41800	0
45	20240513	201000	651687400	41800	41800	41800	41800	0
46	20240513	200900	651687400	41800	41800	41800	41800	0
47	20240513	200800	651687400	41800	41800	41800	41800	0
48	20240513	200700	651687400	41800	41800	41800	41800	0
49	20240513	200600	651687400	41800	41800	41800	41800	0
50	20240513	200500	651687400	41800	41800	41800	41800	0
51	20240513	200400	651687400	41800	41800	41800	41800	0
52	20240513	200300	651687400	41800	41800	41800	41800	0
53	20240513	200200	651687400	41800	41800	41800	41800	0
54	20240513	200100	651687400	41800	41800	41800	41800	0
55	20240513	200000	651687400	41800	41800	41800	41800	0
56	20240513	195900	651687400	41800	41800	41800	41800	0
57	20240513	195800	651687400	41800	41800	41800	41800	0
58	20240513	195700	651687400	41800	41800	41800	41800	0
59	20240513	195600	651687400	41800	41800	41800	41800	0
60	20240513	195500	651687400	41800	41800	41800	41800	0
61	20240513	195400	651687400	41800	41800	41800	41800	0
62	20240513	195300	651687400	41800	41800	41800	41800	167
63	20240513	195200	651687400	41800	41800	41800	41800	0
64	20240513	195100	651687400	41800	41800	41800	41800	0
65	20240513	195000	651687400	41800	41800	41800	41800	0
66	20240513	194900	651687400	41800	41800	41800	41800	0
67	20240513	194800	651687400	41800	41800	41800	41800	0
68	20240513	194700	651687400	41800	41800	41800	41800	0
69	20240513	194600	651687400	41800	41800	41800	41800	0
70	20240513	194500	651687400	41800	41800	41800	41800	0
71	20240513	194400	651687400	41800	41800	41800	41800	0
72	20240513	194300	651687400	41800	41800	41800	41800	0
73	20240513	194200	651687400	41800	41800	41800	41800	0
74	20240513	194100	651687400	41800	41800	41800	41800	0
75	20240513	194000	651687400	41800	41800	41800	41800	0
76	20240513	193900	651687400	41800	41800	41800	41800	0
77	20240513	193800	651687400	41800	41800	41800	41800	0
78	20240513	193700	651687400	41800	41800	41800	41800	0
79	20240513	193600	651687400	41800	41800	41800	41800	0
80	20240513	193500	651687400	41800	41800	41800	41800	0
81	20240513	193400	651687400	41800	41800	41800	41800	0
82	20240513	193300	651687400	41800	41800	41800	41800	0
83	20240513	193200	651687400	41800	41800	41800	41800	0
84	20240513	193100	651687400	41800	41800	41800	41800	0
85	20240513	193000	651687400	41800	41800	41800	41800	0
86	20240513	192900	651687400	41800	41800	41800	41800	0
87	20240513	192800	651687400	41800	41800	41800	41800	0
88	20240513	192700	651687400	41800	41800	41800	41800	0
89	20240513	192600	651687400	41800	41800	41800	41800	0
90	20240513	192500	651687400	41800	41800	41800	41800	0
91	20240513	192400	651687400	41800	41800	41800	41800	0
92	20240513	192300	651687400	41800	41800	41800	41800	167
93	20240513	192200	651687400	41800	41800	41800	41800	0
94	20240513	192100	651687400	41800	41800	41800	41800	0
95	20240513	192000	651687400	41800	41800	41800	41800	0
96	20240513	191900	651687400	41800	41800	41800	41800	0
97	20240513	191800	651687400	41800	41800	41800	41800	0
98	20240513	191700	651687400	41800	41800	41800	41800	0
99	20240513	191600	651687400	41800	41800	41800	41800	0
100	20240513	191500	651687400	41800	41800	41800	41800	0
101	20240513	191400	651687400	41800	41800	41800	41800	0
102	20240513	191300	651687400	41800	41800	41800	41800	0
103	20240513	191200	651687400	41800	41800	41800	41800	0
104	20240513	191100	651687400	41800	41800	41800	41800	0
105	20240513	191000	651687400	41800	41800	41800	41800	0
106	20240513	190900	651687400	41800	41800	41800	41800	0
107	20240513	190800	651687400	41800	41800	41800	41800	0
108	20240513	190700	651687400	41800	41800	41800	41800	0
109	20240513	190600	651687400	41800	41800	41800	41800	0
110	20240513	190500	651687400	41800	41800	41800	41800	0
111	20240513	190400	651687400	41800	41800	41800	41800	0
112	20240513	190300	651687400	41800	41800	41800	41800	0
113	20240513	190200	651687400	41800	41800	41800	41800	0
114	20240513	190100	651687400	41800	41800	41800	41800	0
115	20240513	190000	651687400	41800	41800	41800	41800	0
116	20240513	185900	651687400	41800	41800	41800	41800	0
117	20240513	185800	651687400	41800	41800	41800	41800	0
118	20240513	185700	651687400	41800	41800	41800	41800	0
119	20240513	185600	651687400	41800	41800	41800	41800	0
120	20240513	185500	651687400	41800	41800	41800	41800	0
121	20240513	185400	651687400	41800	41800	41800	41800	0
122	20240513	185300	651687400	41800	41800	41800	41800	167
123	20240513	185200	651687400	41800	41800	41800	41800	0
124	20240513	185100	651687400	41800	41800	41800	41800	0
125	20240513	185000	651687400	41800	41800	41800	41800	0
126	20240513	184900	651687400	41800	41800	41800	41800	0
127	20240513	184800	651687400	41800	41800	41800	41800	0
128	20240513	184700	651687400	41800	41800	41800	41800	0
129	20240513	184600	651687400	41800	41800	41800	41800	0
130	20240513	184500	651687400	41800	41800	41800	41800	0
131	20240513	184400	651687400	41800	41800	41800	41800	0
132	20240513	184300	651687400	41800	41800	41800	41800	0
133	20240513	184200	651687400	41800	41800	41800	41800	0
134	20240513	184100	651687400	41800	41800	41800	41800	0
135	20240513	184000	651687400	41800	41800	41800	41800	0
136	20240513	183900	651687400	41800	41800	41800	41800	0
137	20240513	183800	651687400	41800	41800	41800	41800	0
138	20240513	183700	651687400	41800	41800	41800	41800	0
139	20240513	183600	651687400	41800	41800	41800	41800	0
140	20240513	183500	651687400	41800	41800	41800	41800	0
141	20240513	183400	651687400	41800	41800	41800	41800	0
142	20240513	183300	651687400	41800	41800	41800	41800	0
143	20240513	183200	651687400	41800	41800	41800	41800	0
144	20240513	183100	651687400	41800	41800	41800	41800	0
145	20240513	183000	651687400	41800	41800	41800	41800	0
146	20240513	182900	651687400	41800	41800	41800	41800	0
147	20240513	182800	651687400	41800	41800	41800	41800	0
148	20240513	182700	651687400	41800	41800	41800	41800	0
149	20240513	182600	651687400	41800	41800	41800	41800	0
150	20240513	182500	651687400	41800	41800	41800	41800	0
151	20240513	182400	651687400	41800	41800	41800	41800	0
152	20240513	182300	651687400	41800	41800	41800	41800	167
153	20240513	182200	651687400	41800	41800	41800	41800	0
154	20240513	182100	651687400	41800	41800	41800	41800	0
155	20240513	182000	651687400	41800	41800	41800	41800	0
156	20240513	181900	651687400	41800	41800	41800	41800	0
157	20240513	181800	651687400	41800	41800	41800	41800	0
158	20240513	181700	651687400	41800	41800	41800	41800	0
159	20240513	181600	651687400	41800	41800	41800	41800	0
160	20240513	181500	651687400	41800	41800	41800	41800	0
161	20240513	181400	651687400	41800	41800	41800	41800	0
162	20240513	181300	651687400	41800	41800	41800	41800	0
163	20240513	181200	651687400	41800	41800	41800	41800	0
164	20240513	181100	651687400	41800	41800	41800	41800	0
165	20240513	181000	651687400	41800	41800	41800	41800	0
166	20240513	180900	651687400	41800	41800	41800	41800	0
167	20240513	180800	651687400	41800	41800	41800	41800	0
168	20240513	180700	651687400	41800	41800	41800	41800	0
169	20240513	180600	651687400	41800	41800	41800	41800	0
170	20240513	180500	651687400	41800	41800	41800	41800	0
171	20240513	180400	651687400	41800	41800	41800	41800	0
172	20240513	180300	651687400	41800	41800	41800	41800	0
173	20240513	180200	651687400	41800	41800	41800	41800	0
174	20240513	180100	651687400	41800	41800	41800	41800	0
175	20240513	180000	651687400	41800	41800	41800	41800	0
176	20240513	175900	651687400	41800	41800	41800	41800	0
177	20240513	175800	651687400	41800	41800	41800	41800	0
178	20240513	175700	651687400	41800	41800	41800	41800	0
179	20240513	175600	651687400	41800	41800	41800	41800	0
180	20240513	175500	651687400	41800	41800	41800	41800	0
181	20240513	175400	651687400	41800	41800	41800	41800	0
182	20240513	175300	651687400	41800	41800	41800	41800	167
183	20240513	175200	651687400	41800	41800	41800	41800	0
184	20240513	175100	651687400	41800	41800	41800	41800	0
185	20240513	175000	651687400	41800	41800	41800	41800	0
186	20240513	174900	651687400	41800	41800	41800	41800	0
187	20240513	174800	651687400	41800	41800	41800	41800	0
188	20240513	174700	651687400	41800	41800	41800	41800	0
189	20240513	174600	651687400	41800	41800	41800	41800	0
190	20240513	174500	651687400	41800	41800	41800	41800	0
191	20240513	174400	651687400	41800	41800	41800	41800	0
192	20240513	174300	651687400	41800	41800	41800	41800	0
193	20240513	174200	651687400	41800	41800	41800	41800	0
194	20240513	174100	651687400	41800	41800	41800	41800	0
195	20240513	174000	651687400	41800	41800	41800	41800	0
196	20240513	173900	651687400	41800	41800	41800	41800	0
197	20240513	173800	651687400	41800	41800	41800	41800	0
198	20240513	173700	651687400	41800	41800	41800	41800	0
199	20240513	173600	651687400	41800	41800	41800	41800	0
200	20240513	173500	651687400	41800	41800	41800	41800	0
201	20240513	173400	651687400	41800	41800	41800	41800	0
202	20240513	173300	651687400	41800	41800	41800	41800	0
203	20240513	173200	651687400	41800	41800	41800	41800	0
204	20240513	173100	651687400	41800	41800	41800	41800	0
205	20240513	173000	651687400	41800	41800	41800	41800	0
206	20240513	172900	651687400	41800	41800	41800	41800	0
207	20240513	172800	651687400	41800	41800	41800	41800	0
208	20240513	172700	651687400	41800	41800	41800	41800	0
209	20240513	172600	651687400	41800	41800	41800	41800	0
210	20240513	172500	651687400	41800	41800	41800	41800	0
211	20240513	172400	651687400	41800	41800	41800	41800	0
212	20240513	172300	651687400	41800	41800	41800	41800	167
213	20240513	172200	651687400	41800	41800	41800	41800	0
214	20240513	172100	651687400	41800	41800	41800	41800	0
215	20240513	172000	651687400	41800	41800	41800	41800	0
216	20240513	171900	651687400	41800	41800	41800	41800	0
217	20240513	171800	651687400	41800	41800	41800	41800	0
218	20240513	171700	651687400	41800	41800	41800	41800	0
219	20240513	171600	651687400	41800	41800	41800	41800	0
220	20240513	171500	651687400	41800	41800	41800	41800	0
221	20240513	171400	651687400	41800	41800	41800	41800	0
222	20240513	171300	651687400	41800	41800	41800	41800	0
223	20240513	171200	651687400	41800	41800	41800	41800	0
224	20240513	171100	651687400	41800	41800	41800	41800	0
225	20240513	171000	651687400	41800	41800	41800	41800	0
226	20240513	170900	651687400	41800	41800	41800	41800	0
227	20240513	170800	651687400	41800	41800	41800	41800	0
228	20240513	170700	651687400	41800	41800	41800	41800	0
229	20240513	170600	651687400	41800	41800	41800	41800	0
230	20240513	170500	651687400	41800	41800	41800	41800	0
231	20240513	170400	651687400	41800	41800	41800	41800	0
232	20240513	170300	651687400	41800	41800	41800	41800	0
233	20240513	170200	651687400	41800	41800	41800	41800	0
234	20240513	170100	651687400	41800	41800	41800	41800	0
235	20240513	170000	651687400	41800	41800	41800	41800	0
236	20240513	165900	651687400	41800	41800	41800	41800	0
237	20240513	165800	651687400	41800	41800	41800	41800	0
238	20240513	165700	651687400	41800	41800	41800	41800	0
239	20240513	165600	651687400	41800	41800	41800	41800	0
240	20240513	165500	651687400	41800	41800	41800	41800	0
241	20240513	165400	651687400	41800	41800	41800	41800	0
242	20240513	165300	651687400	41800	41800	41800	41800	167
243	20240513	165200	651687400	41800	41800	41800	41800	0
244	20240513	165100	651687400	41800	41800	41800	41800	0
245	20240513	165000	651687400	41800	41800	41800	41800	0
246	20240513	164900	651687400	41800	41800	41800	41800	0
247	20240513	164800	651687400	41800	41800	41800	41800	0
248	20240513	164700	651687400	41800	41800	41800	41800	0
249	20240513	164600	651687400	41800	41800	41800	41800	0
250	20240513	164500	651687400	41800	41800	41800	41800	0
251	20240513	164400	651687400	41800	41800	41800	41800	0
252	20240513	164300	651687400	41800	41800	41800	41800	0
253	20240513	164200	651687400	41800	41800	41800	41800	0
254	20240513	164100	651687400	41800	41800	41800	41800	0
255	20240513	164000	651687400	41800	41800	41800	41800	0
256	20240513	163900	651687400	41800	41800	41800	41800	0
257	20240513	163800	651687400	41800	41800	41800	41800	0
258	20240513	163700	651687400	41800	41800	41800	41800	0
259	20240513	163600	651687400	41800	41800	41800	41800	0
260	20240513	163500	651687400	41800	41800	41800	41800	0
261	20240513	163400	651687400	41800	41800	41800	41800	0
262	20240513	163300	651687400	41800	41800	41800	41800	0
263	20240513	163200	651687400	41800	41800	41800	41800	0
264	20240513	163100	651687400	41800	41800	41800	41800	0
265	20240513	163000	651687400	41800	41800	41800	41800	0
266	20240513	162900	651687400	41800	41800	41800	41800	0
267	20240513	162800	651687400	41800	41800	41800	41800	0
268	20240513	162700	651687400	41800	41800	41800	41800	0
269	20240513	162600	651687400	41800	41800	41800	41800	0
270	20240513	162500	651687400	41800	41800	41800	41800	0
271	20240513	162400	651687400	41800	41800	41800	41800	0
272	20240513	162300	651687400	41800	41800	41800	41800	167
273	20240513	162200	651687400	41800	41800	41800	41800	0
274	20240513	162100	651687400	41800	41800	41800	41800	0
275	20240513	162000	651687400	41800	41800	41800	41800	0
276	20240513	161900	651687400	41800	41800	41800	41800	0
277	20240513	161800	651687400	41800	41800	41800	41800	0
278	20240513	161700	651687400	41800	41800	41800	41800	0
279	20240513	161600	651687400	41800	41800	41800	41800	0
280	20240513	161500	651687400	41800	41800	41800	41800	0
281	20240513	161400	651687400	41800	41800	41800	41800	0
282	20240513	161300	651687400	41800	41800	41800	41800	0
283	20240513	161200	651687400	41800	41800	41800	41800	0
284	20240513	161100	651687400	41800	41800	41800	41800	0
285	20240513	161000	651687400	41800	41800	41800	41800	0
286	20240513	160900	651687400	41800	41800	41800	41800	0
287	20240513	160800	651687400	41800	41800	41800	41800	0
288	20240513	160700	651687400	41800	41800	41800	41800	0
289	20240513	160600	651687400	41800	41800	41800	41800	0
290	20240513	160500	651687400	41800	41800	41800	41800	0
291	20240513	160400	651687400	41800	41800	41800	41800	0
292	20240513	160300	651687400	41800	41800	41800	41800	0
293	20240513	160200	651687400	41800	41800	41800	41800	0
294	20240513	160100	651687400	41800	41800	41800	41800	0
295	20240513	160000	651687400	41800	41800	41800	41800	0
296	20240513	155900	651687400	41800	41800	41800	41800	0
297	20240513	155800	651687400	41800	41800	41800	41800	0
298	20240513	155700	651687400	41800	41800	41800	41800	0
299	20240513	155600	651687400	41800	41800	41800	41800	0
300	20240513	155500	651687400	41800	41800	41800	41800	0
301	20240513	155400	651687400	41800	41800	41800	41800	0
302	20240513	155300	651687400	41800	41800	41800	41800	167
303	20240513	155200	651687400	41800	41800	41800	41800	0
304	20240513	155100	651687400	41800	41800	41800	41800	0
305	20240513	155000	651687400	41800	41800	41800	41800	0
306	20240513	154900	651687400	41800	41800	41800	41800	0
307	20240513	154800	651687400	41800	41800	41800	41800	0
308	20240513	154700	651687400	41800	41800	41800	41800	0
309	20240513	154600	651687400	41800	41800	41800	41800	0
310	20240513	154500	651687400	41800	41800	41800	41800	0
311	20240513	154400	651687400	41800	41800	41800	41800	0
312	20240513	154300	651687400	41800	41800	41800	41800	0
313	20240513	154200	651687400	41800	41800	41800	41800	0
314	20240513	154100	651687400	41800	41800	41800	41800	0
315	20240513	154000	651687400	41800	41800	41800	41800	0
316	20240513	153900	651687400	41800	41800	41800	41800	0
317	20240513	153800	651687400	41800	41800	41800	41800	0
318	20240513	153700	651687400	41800	41800	41800	41800	0
319	20240513	153600	651687400	41800	41800	41800	41800	0
320	20240513	153500	651687400	41800	41800	41800	41800	0
321	20240513	153400	651687400	41800	41800	41800	41800	0
322	20240513	153300	651687400	41800	41800	41800	41800	0
323	20240513	153200	651687400	41800	41800	41800	41800	0
324	20240513	153100	651687400	41800	41800	41800	41800	0
325	20240513	153000	651687400	41800	41800	41800	41800	167
326	20240513	152900	644706800	41800	41800	41800	41800	0
327	20240513	152800	644706800	41800	41800	41800	41800	0
328	20240513	152700	644706800	41800	41800	41800	41800	0
329	20240513	152600	644706800	41800	41800	41800	41800	0
330	20240513	152500	644706800	41800	41800	41800	41800	0
331	20240513	152400	644706800	41800	41800	41800	41800	0
332	20240513	152300	644706800	41800	41800	41800	41800	0
333	20240513	152200	644706800	41800	41800	41800	41800	0
334	20240513	152100	644706800	41800	41800	41800	41800	0
335	20240513	152000	644706800	41800	41800	41800	41800	0
336	20240513	151900	644706800	41800	41800	41800	41800	12
337	20240513	151800	644205200	41850	41850	41850	41850	15
338	20240513	151700	643577450	41850	41850	41850	41850	36
339	20240513	151600	642070850	41850	41900	41900	41850	105
340	20240513	151500	637676550	41850	41850	41900	41850	30
341	20240513	151400	636421000	41850	41850	41850	41850	78
342	20240513	151300	633156700	41850	41850	41850	41850	5
343	20240513	151200	632947450	41850	41850	41850	41850	2
344	20240513	151100	632863750	41850	41850	41850	41800	6
345	20240513	151000	632612700	41800	41800	41850	41800	15
346	20240513	150900	631985600	41850	41850	41850	41850	13
347	20240513	150800	631441550	41850	41850	41850	41850	3
348	20240513	150700	631316000	41850	41800	41850	41800	4
349	20240513	150600	631148650	41800	41800	41800	41800	7
350	20240513	150500	630856050	41800	41800	41800	41800	2
351	20240513	150400	630772450	41800	41850	41850	41800	16
352	20240513	150300	630103600	41800	41850	41850	41800	35
353	20240513	150200	628639000	41850	41850	41850	41750	61
354	20240513	150100	626090450	41750	41850	41850	41750	19
355	20240513	150000	625295400	41850	41750	41850	41750	18
356	20240513	145900	624542300	41850	41850	41850	41800	19
357	20240513	145800	623747650	41850	41800	41850	41800	20
358	20240513	145700	622911100	41800	41800	41800	41800	7
359	20240513	145600	622618500	41800	41800	41800	41800	17
360	20240513	145500	621907900	41800	41800	41800	41800	8
361	20240513	145400	621573500	41800	41800	41800	41800	13
362	20240513	145300	621030100	41850	41900	41900	41850	69
363	20240513	145200	618142400	41900	41900	41900	41850	19
364	20240513	145100	617346600	41900	41900	41900	41850	49
365	20240513	145000	615295600	41900	41900	41900	41900	33
366	20240513	144900	613912900	41900	41900	41900	41900	56
367	20240513	144800	611566500	41900	41900	41900	41900	11
368	20240513	144700	611105600	41900	41850	41900	41850	23
369	20240513	144600	610142200	41900	41800	41900	41800	32
370	20240513	144500	608803100	41900	41850	41900	41850	168
371	20240513	144400	601769050	41850	41850	41850	41800	103
372	20240513	144300	597463150	41850	41850	41900	41850	30
373	20240513	144200	596207550	41850	41850	41850	41850	101
374	20240513	144100	591980700	41850	41850	41900	41850	225
375	20240513	144000	582564300	41850	41750	41850	41750	32
376	20240513	143900	581227100	41850	41800	41850	41800	9
377	20240513	143800	580850750	41800	41800	41800	41800	5
378	20240513	143700	580641750	41800	41800	41800	41800	9
379	20240513	143600	580265550	41800	41800	41800	41800	14
380	20240513	143500	579680350	41800	41800	41800	41750	14
381	20240513	143400	579095200	41800	41800	41850	41800	23
382	20240513	143300	578133600	41850	41850	41850	41850	12
383	20240513	143200	577631400	41850	41850	41850	41850	8
384	20240513	143100	577296600	41850	41850	41850	41850	10
385	20240513	143000	576878100	41850	41850	41850	41850	46
386	20240513	142900	574953000	41850	41850	41850	41800	16
387	20240513	142800	574283850	41850	41850	41850	41800	81
388	20240513	142700	570897450	41850	41850	41850	41850	6
389	20240513	142600	570646350	41850	41850	41850	41800	14
390	20240513	142500	570060650	41850	41850	41850	41850	12
391	20240513	142400	569558450	41850	41750	41850	41750	216
392	20240513	142300	560529700	41750	41800	41800	41750	26
393	20240513	142200	559443700	41800	41800	41800	41800	9
394	20240513	142100	559067500	41800	41800	41800	41750	27
395	20240513	142000	557939600	41800	41750	41800	41750	24
396	20240513	141900	556937500	41750	41750	41750	41750	105
397	20240513	141800	552553750	41750	41750	41750	41750	8
398	20240513	141700	552219750	41750	41750	41750	41750	6
399	20240513	141600	551969250	41750	41750	41750	41750	4
400	20240513	141500	551802250	41750	41750	41750	41750	8
401	20240513	141400	551468250	41750	41750	41750	41750	7
402	20240513	141300	551176000	41750	41750	41750	41750	7
403	20240513	141200	550883750	41700	41750	41750	41700	18
404	20240513	141100	550132750	41750	41750	41750	41750	9
405	20240513	141000	549757000	41700	41750	41750	41700	12
406	20240513	140900	549256450	41750	41750	41750	41750	7
407	20240513	140800	548964200	41750	41700	41750	41700	16
408	20240513	140700	548296650	41750	41750	41750	41750	7
409	20240513	140600	548004400	41750	41750	41750	41750	4
410	20240513	140500	547837400	41750	41700	41750	41700	15
411	20240513	140400	547211200	41750	41750	41750	41750	48
412	20240513	140300	545207200	41700	41750	41750	41700	13
413	20240513	140200	544664850	41750	41750	41750	41750	6
414	20240513	140100	544414350	41750	41700	41750	41700	7
415	20240513	140000	544122400	41700	41750	41750	41700	12
416	20240513	135900	543621800	41700	41700	41700	41700	0
417	20240513	135800	543621800	41700	41700	41700	41700	0
418	20240513	135700	543621800	41700	41700	41700	41700	0
419	20240513	135600	543621800	41700	41700	41700	41700	10
420	20240513	135500	543204800	41700	41700	41700	41700	8
421	20240513	135400	542871200	41700	41700	41700	41700	2
422	20240513	135300	542787800	41650	41650	41650	41650	0
423	20240513	135200	542787800	41650	41650	41650	41650	0
424	20240513	135100	542787800	41650	41650	41650	41650	0
425	20240513	135000	542787800	41650	41650	41650	41650	0
426	20240513	134900	542787800	41650	41650	41650	41650	5
427	20240513	134800	542579550	41650	41650	41650	41650	39
428	20240513	134700	540955200	41700	41700	41700	41700	0
429	20240513	134600	540955200	41700	41700	41700	41700	0
430	20240513	134500	540955200	41700	41700	41700	41700	0
431	20240513	134400	540955200	41700	41700	41700	41700	1
432	20240513	134300	540913500	41700	41700	41700	41700	1
433	20240513	134200	540871800	41700	41700	41700	41700	1
434	20240513	134100	540830100	41700	41700	41700	41700	1
435	20240513	134000	540788400	41700	41700	41700	41700	1
436	20240513	133900	540746700	41700	41700	41700	41700	0
437	20240513	133800	540746700	41700	41700	41700	41700	55
438	20240513	133700	538453200	41700	41700	41700	41700	1
439	20240513	133600	538411500	41750	41750	41750	41750	44
440	20240513	133500	536574500	41750	41750	41750	41750	1
441	20240513	133400	536532750	41750	41750	41750	41750	0
442	20240513	133300	536532750	41750	41750	41750	41750	3
443	20240513	133200	536407500	41750	41750	41750	41750	3
444	20240513	133100	536282250	41750	41750	41750	41750	0
445	20240513	133000	536282250	41750	41750	41750	41750	1
446	20240513	132900	536240500	41750	41750	41750	41750	0
447	20240513	132800	536240500	41750	41750	41750	41750	2
448	20240513	132700	536157000	41750	41750	41750	41750	0
449	20240513	132600	536157000	41750	41750	41750	41750	0
450	20240513	132500	536157000	41750	41750	41750	41750	82
451	20240513	132400	532733500	41750	41750	41750	41750	2
452	20240513	132300	532650000	41750	41750	41750	41750	0
453	20240513	132200	532650000	41750	41750	41750	41750	0
454	20240513	132100	532650000	41750	41750	41750	41750	40
455	20240513	132000	530980000	41650	41650	41650	41650	100
456	20240513	131900	526815000	41650	41650	41650	41650	0
457	20240513	131800	526815000	41650	41650	41650	41650	4
458	20240513	131700	526648400	41650	41650	41650	41650	1
459	20240513	131600	526606750	41650	41650	41650	41650	0
460	20240513	131500	526606750	41650	41650	41650	41650	0
461	20240513	131400	526606750	41650	41650	41650	41650	1
462	20240513	131300	526565100	41750	41700	41750	41700	16
463	20240513	131200	525897250	41650	41700	41700	41650	32
464	20240513	131100	524564000	41700	41700	41700	41700	10
465	20240513	131000	524147000	41750	41750	41750	41750	0
466	20240513	130900	524147000	41750	41750	41750	41750	1
467	20240513	130800	524105250	41750	41750	41750	41750	2
468	20240513	130700	524021750	41750	41750	41750	41750	2
469	20240513	130600	523938250	41650	41650	41650	41650	1
470	20240513	130500	523896600	41650	41750	41750	41650	17
471	20240513	130400	523187600	41750	41750	41750	41750	6
472	20240513	130300	522937100	41750	41750	41750	41750	0
473	20240513	130200	522937100	41750	41750	41750	41750	0
474	20240513	130100	522937100	41750	41750	41750	41750	5
475	20240513	130000	522728350	41800	41800	41800	41800	2
476	20240513	125900	522644750	41800	41800	41800	41800	20
477	20240513	125800	521808750	41800	41800	41800	41800	2
478	20240513	125700	521725150	41800	41750	41800	41750	16
479	20240513	125600	521056700	41750	41700	41750	41700	12
480	20240513	125500	520556200	41700	41700	41700	41700	0
481	20240513	125400	520556200	41700	41700	41800	41700	20
482	20240513	125300	519721800	41700	41800	41800	41700	9
483	20240513	125200	519346300	41800	41800	41800	41800	4
484	20240513	125100	519179100	41800	41750	41800	41750	2
485	20240513	125000	519095550	41750	41750	41750	41750	4
486	20240513	124900	518928550	41750	41750	41750	41750	39
487	20240513	124800	517300300	41750	41750	41750	41750	48
488	20240513	124700	515296300	41750	41750	41750	41750	9
489	20240513	124600	514920550	41800	41750	41800	41750	59
490	20240513	124500	512454700	41800	41800	41800	41800	2
491	20240513	124400	512371100	41800	41800	41800	41800	8
492	20240513	124300	512036700	41800	41750	41800	41750	10
493	20240513	124200	511619150	41750	41750	41750	41750	0
494	20240513	124100	511619150	41750	41850	41900	41750	162
495	20240513	124000	504851900	41900	41900	41900	41900	2
496	20240513	123900	504768100	41850	41900	41900	41850	29
497	20240513	123800	503553400	41850	41850	41850	41850	4
498	20240513	123700	503386000	41900	41850	41900	41850	59
499	20240513	123600	500916200	41850	41850	41850	41850	17
500	20240513	123500	500204750	41850	41800	41850	41800	240
501	20240513	123400	490162750	41800	41800	41850	41800	83
502	20240513	123300	486691200	41750	41800	41800	41750	4
503	20240513	123200	486524150	41800	41800	41800	41800	12
504	20240513	123100	486022550	41800	41800	41800	41800	149
505	20240513	123000	479794350	41800	41800	41800	41800	41
506	20240513	122900	478080550	41750	41750	41750	41750	2
507	20240513	122800	477997050	41750	41700	41850	41700	35
508	20240513	122700	476535200	41700	41750	41750	41700	2
509	20240513	122600	476451750	41750	41650	41800	41650	1033
510	20240513	122500	433333150	41650	41600	41650	41600	893
511	20240513	122400	396160600	41600	41550	41600	41550	162
512	20240513	122300	389429250	41600	41600	41600	41600	85
513	20240513	122200	385893250	41550	41550	41550	41550	5
514	20240513	122100	385685500	41600	41550	41600	41550	14
515	20240513	122000	385103350	41600	41550	41600	41550	18
516	20240513	121900	384354850	41550	41550	41550	41550	4
517	20240513	121800	384188650	41550	41550	41550	41550	67
518	20240513	121700	381404800	41500	41500	41500	41500	1
519	20240513	121600	381363300	41500	41550	41550	41500	2
520	20240513	121500	381280250	41550	41550	41550	41550	4
521	20240513	121400	381114050	41550	41550	41550	41550	143
522	20240513	121300	375172400	41550	41550	41550	41550	2
523	20240513	121200	375089300	41550	41500	41550	41500	34
524	20240513	121100	373676800	41550	41450	41550	41450	27
525	20240513	121000	372557200	41450	41500	41500	41400	26
526	20240513	120900	371480550	41550	41550	41550	41550	2
527	20240513	120800	371397450	41550	41450	41550	41450	313
528	20240513	120700	358396100	41450	41550	41550	41400	736
529	20240513	120600	327907600	41500	41500	41500	41500	0
530	20240513	120500	327907600	41500	41550	41550	41500	7
531	20240513	120400	327616950	41550	41550	41550	41550	2
532	20240513	120300	327533850	41550	41550	41550	41550	3
533	20240513	120200	327409200	41550	41550	41550	41550	0
534	20240513	120100	327409200	41550	41550	41550	41550	2
535	20240513	120000	327326100	41550	41550	41550	41550	5
536	20240513	115900	327118350	41550	41550	41550	41550	6
537	20240513	115800	326869050	41550	41550	41550	41550	1
538	20240513	115700	326827500	41500	41500	41500	41500	25
539	20240513	115600	325790000	41550	41550	41550	41550	2
540	20240513	115500	325706900	41550	41500	41550	41500	14
541	20240513	115400	325125800	41550	41550	41550	41550	1
542	20240513	115300	325084250	41550	41550	41550	41550	3
543	20240513	115200	324959600	41550	41550	41550	41550	2
544	20240513	115100	324876500	41550	41500	41550	41500	7
545	20240513	115000	324585900	41500	41550	41550	41500	7
546	20240513	114900	324295300	41550	41550	41550	41550	0
547	20240513	114800	324295300	41550	41550	41550	41550	2
548	20240513	114700	324212200	41550	41550	41550	41550	9
549	20240513	114600	323838250	41550	41550	41550	41550	2
550	20240513	114500	323755150	41550	41550	41550	41550	0
551	20240513	114400	323755150	41550	41550	41550	41500	15
552	20240513	114300	323132400	41500	41500	41500	41500	31
553	20240513	114200	321845900	41550	41500	41550	41500	24
554	20240513	114100	320849800	41500	41500	41500	41500	15
555	20240513	114000	320227300	41550	41550	41550	41550	2
556	20240513	113900	320144200	41550	41550	41550	41550	2
557	20240513	113800	320061100	41550	41550	41550	41550	2
558	20240513	113700	319978000	41550	41550	41550	41550	0
559	20240513	113600	319978000	41550	41550	41550	41550	2
560	20240513	113500	319894900	41550	41550	41550	41550	2
561	20240513	113400	319811800	41550	41550	41550	41550	2
562	20240513	113300	319728700	41500	41500	41500	41500	10
563	20240513	113200	319313700	41550	41500	41550	41500	7
564	20240513	113100	319022950	41550	41550	41550	41550	4
565	20240513	113000	318856750	41550	41550	41550	41550	3
566	20240513	112900	318732100	41550	41550	41550	41550	0
567	20240513	112800	318732100	41550	41550	41550	41550	3
568	20240513	112700	318607450	41550	41550	41550	41550	2
569	20240513	112600	318524350	41550	41500	41550	41500	5
570	20240513	112500	318316750	41550	41550	41550	41550	262
571	20240513	112400	307430650	41550	41550	41550	41550	0
572	20240513	112300	307430650	41550	41550	41550	41550	2
573	20240513	112200	307347550	41550	41550	41550	41550	2
574	20240513	112100	307264450	41550	41550	41550	41550	9
575	20240513	112000	306890500	41550	41550	41550	41550	0
576	20240513	111900	306890500	41550	41550	41550	41550	5
577	20240513	111800	306682750	41500	41500	41500	41500	0
578	20240513	111700	306682750	41500	41550	41550	41500	6
579	20240513	111600	306433650	41550	41550	41550	41550	4
580	20240513	111500	306267450	41550	41550	41550	41550	3
581	20240513	111400	306142800	41500	41500	41500	41500	39
582	20240513	111300	304524300	41500	41450	41500	41450	100
583	20240513	111200	300379200	41500	41500	41500	41500	1
584	20240513	111100	300337700	41500	41500	41500	41500	3
585	20240513	111000	300213200	41450	41450	41450	41450	3
586	20240513	110900	300088850	41500	41500	41500	41500	10
587	20240513	110800	299673850	41500	41500	41500	41500	1
588	20240513	110700	299632350	41450	41500	41550	41450	75
589	20240513	110600	296522200	41500	41500	41500	41500	9
590	20240513	110500	296148700	41550	41500	41550	41500	5
591	20240513	110400	295941100	41500	41500	41500	41500	3
592	20240513	110300	295816600	41500	41500	41500	41500	74
593	20240513	110200	292745600	41500	41500	41500	41500	2
594	20240513	110100	292662600	41500	41500	41500	41500	2
595	20240513	110000	292579600	41500	41500	41500	41500	3
596	20240513	105900	292455100	41500	41500	41500	41500	0
597	20240513	105800	292455100	41500	41500	41500	41500	2
598	20240513	105700	292372100	41500	41500	41500	41500	2
599	20240513	105600	292289100	41450	41500	41500	41450	4
600	20240513	105500	292123250	41500	41500	41500	41500	1
601	20240513	105400	292081750	41500	41500	41500	41500	2
602	20240513	105300	291998750	41500	41500	41500	41500	2
603	20240513	105200	291915750	41500	41500	41500	41500	4
604	20240513	105100	291749750	41450	41500	41500	41450	20
605	20240513	105000	290920650	41450	41500	41500	41450	4
606	20240513	104900	290754700	41500	41500	41500	41500	48
607	20240513	104800	288762700	41450	41450	41450	41450	37
608	20240513	104700	287229050	41400	41400	41400	41400	30
609	20240513	104600	285987050	41450	41450	41450	41450	2
610	20240513	104500	285904150	41450	41450	41450	41450	37
611	20240513	104400	284370500	41450	41450	41450	41450	2
612	20240513	104300	284287600	41400	41400	41400	41400	46
613	20240513	104200	282383200	41400	41350	41400	41350	26
614	20240513	104100	281307300	41350	41350	41350	41350	11
615	20240513	104000	280852450	41400	41400	41400	41400	4
616	20240513	103900	280686850	41400	41400	41400	41400	9
617	20240513	103800	280314250	41400	41400	41400	41400	12
618	20240513	103700	279817450	41400	41400	41400	41400	2
619	20240513	103600	279734650	41400	41400	41400	41400	88
620	20240513	103500	276091450	41400	41400	41400	41400	10
621	20240513	103400	275677450	41450	41450	41450	41450	2
622	20240513	103300	275594550	41450	41450	41450	41450	0
623	20240513	103200	275594550	41450	41450	41450	41450	19
624	20240513	103100	274807000	41400	41400	41400	41400	1
625	20240513	103000	274765600	41450	41450	41450	41450	0
626	20240513	102900	274765600	41450	41450	41450	41450	136
627	20240513	102800	269128400	41450	41500	41500	41450	2
628	20240513	102700	269045450	41500	41500	41500	41500	28
629	20240513	102600	267883450	41500	41500	41500	41500	22
630	20240513	102500	266970450	41500	41500	41500	41500	0
631	20240513	102400	266970450	41500	41500	41500	41500	0
632	20240513	102300	266970450	41500	41500	41500	41500	0
633	20240513	102200	266970450	41500	41500	41500	41500	1
634	20240513	102100	266928950	41500	41500	41500	41500	50
635	20240513	102000	264853950	41500	41500	41500	41500	10
636	20240513	101900	264438950	41500	41500	41500	41500	0
637	20240513	101800	264438950	41500	41500	41500	41500	65
638	20240513	101700	261741450	41500	41550	41550	41500	36
639	20240513	101600	260247350	41500	41500	41500	41500	0
640	20240513	101500	260247350	41500	41500	41500	41500	0
641	20240513	101400	260247350	41500	41550	41550	41500	2
642	20240513	101300	260164300	41550	41500	41550	41500	5
643	20240513	101200	259956650	41450	41450	41450	41450	1
644	20240513	101100	259915200	41450	41450	41450	41450	0
645	20240513	101000	259915200	41450	41450	41450	41450	7
646	20240513	100900	259625050	41550	41500	41550	41500	100
647	20240513	100800	255470550	41550	41450	41550	41450	8
648	20240513	100700	255138750	41500	41500	41500	41500	1
649	20240513	100600	255097250	41550	41550	41550	41550	20
650	20240513	100500	254266250	41450	41450	41450	41450	0
651	20240513	100400	254266250	41450	41450	41450	41450	4
652	20240513	100300	254100450	41550	41550	41550	41500	24
653	20240513	100200	253104300	41550	41500	41550	41500	25
654	20240513	100100	252066050	41550	41550	41550	41550	6
655	20240513	100000	251816750	41550	41550	41550	41450	58
656	20240513	095900	249406950	41450	41450	41450	41450	0
657	20240513	095800	249406950	41450	41450	41450	41450	1
658	20240513	095700	249365500	41450	41450	41500	41450	79
659	20240513	095600	246089050	41400	41400	41400	41400	0
660	20240513	095500	246089050	41400	41400	41400	41400	29
661	20240513	095400	244888450	41500	41450	41500	41450	5
662	20240513	095300	244681000	41400	41400	41400	41400	18
663	20240513	095200	243935800	41500	41450	41500	41400	99
664	20240513	095100	239834150	41450	41500	41500	41450	108
665	20240513	095000	235352250	41450	41450	41450	41450	1
666	20240513	094900	235310800	41450	41450	41450	41450	5
667	20240513	094800	235103550	41500	41500	41500	41500	6
668	20240513	094700	234854550	41500	41500	41500	41500	47
669	20240513	094600	232904050	41500	41500	41500	41500	16
670	20240513	094500	232240050	41500	41500	41500	41500	1
671	20240513	094400	232198550	41450	41450	41450	41450	0
672	20240513	094300	232198550	41450	41450	41450	41450	0
673	20240513	094200	232198550	41450	41500	41500	41450	114
674	20240513	094100	227468250	41500	41500	41500	41500	50
675	20240513	094000	225393250	41550	41550	41550	41550	35
676	20240513	093900	223939000	41400	41500	41500	41400	77
677	20240513	093800	220745350	41500	41500	41500	41500	6
678	20240513	093700	220496350	41500	41550	41550	41500	8
679	20240513	093600	220164300	41550	41550	41550	41550	74
680	20240513	093500	217089600	41550	41600	41600	41550	151
681	20240513	093400	210815300	41600	41600	41600	41600	35
682	20240513	093300	209359300	41600	41600	41600	41600	5
683	20240513	093200	209151300	41600	41650	41650	41600	22
684	20240513	093100	208236050	41600	41600	41650	41600	45
685	20240513	093000	206362750	41600	41650	41650	41600	3
686	20240513	092900	206237850	41600	41600	41600	41600	1
687	20240513	092800	206196250	41600	41600	41600	41600	17
688	20240513	092700	205489050	41600	41550	41600	41550	146
689	20240513	092600	199415600	41550	41550	41600	41550	18
690	20240513	092500	198667650	41550	41600	41600	41550	44
691	20240513	092400	196837450	41600	41550	41600	41550	28
692	20240513	092300	195674000	41550	41450	41600	41450	88
693	20240513	092200	192019700	41500	41500	41500	41500	106
694	20240513	092100	187620700	41550	41500	41550	41500	64
695	20240513	092000	184964650	41500	41500	41500	41500	17
696	20240513	091900	184259150	41550	41500	41600	41500	540
697	20240513	091800	161824000	41500	41450	41500	41450	100
698	20240513	091700	157677650	41400	41400	41400	41400	0
699	20240513	091600	157677650	41400	41350	41400	41350	92
700	20240513	091500	153869600	41400	41400	41400	41400	196
701	20240513	091400	145755200	41450	41450	41450	41450	20
702	20240513	091300	144926200	41450	41450	41550	41450	75
703	20240513	091200	141816800	41450	41450	41550	41450	708
704	20240513	091100	112433950	41500	41450	41500	41450	56
705	20240513	091000	110110450	41500	41450	41500	41450	32
706	20240513	090900	108783700	41500	41500	41500	41500	152
707	20240513	090800	102475700	41500	41500	41500	41500	493
708	20240513	090700	82016200	41500	41450	41500	41450	123
709	20240513	090600	76917350	41450	41450	41450	41450	55
710	20240513	090500	74637600	41500	41500	41500	41450	335
711	20240513	090400	60735850	41450	41450	41500	41450	134
712	20240513	090300	55181400	41500	41400	41500	41400	240
713	20240513	090200	45235000	41400	41350	41400	41350	131
714	20240513	090100	39811700	41350	41250	41400	41100	553
715	20240513	090000	16965850	41200	41150	41250	41150	412