KissMeData/044990/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	192500	986640600	29400	29400	29400	29400	306
3	20240514	192400	986640600	29400	29400	29400	29400	0
4	20240514	192300	986640600	29400	29400	29400	29400	0
5	20240514	192200	986640600	29400	29400	29400	29400	0
6	20240514	192100	986640600	29400	29400	29400	29400	0
7	20240514	192000	986640600	29400	29400	29400	29400	0
8	20240514	191900	986640600	29400	29400	29400	29400	0
9	20240514	191800	986640600	29400	29400	29400	29400	0
10	20240514	191700	986640600	29400	29400	29400	29400	0
11	20240514	191600	986640600	29400	29400	29400	29400	0
12	20240514	191500	986640600	29400	29400	29400	29400	0
13	20240514	191400	986640600	29400	29400	29400	29400	0
14	20240514	191300	986640600	29400	29400	29400	29400	0
15	20240514	191200	986640600	29400	29400	29400	29400	0
16	20240514	191100	986640600	29400	29400	29400	29400	0
17	20240514	191000	986640600	29400	29400	29400	29400	0
18	20240514	190900	986640600	29400	29400	29400	29400	0
19	20240514	190800	986640600	29400	29400	29400	29400	0
20	20240514	190700	986640600	29400	29400	29400	29400	0
21	20240514	190600	986640600	29400	29400	29400	29400	0
22	20240514	190500	986640600	29400	29400	29400	29400	0
23	20240514	190400	986640600	29400	29400	29400	29400	0
24	20240514	190300	986640600	29400	29400	29400	29400	0
25	20240514	190200	986640600	29400	29400	29400	29400	0
26	20240514	190100	986640600	29400	29400	29400	29400	0
27	20240514	190000	986640600	29400	29400	29400	29400	0
28	20240514	185900	986640600	29400	29400	29400	29400	0
29	20240514	185800	986640600	29400	29400	29400	29400	0
30	20240514	185700	986640600	29400	29400	29400	29400	0
31	20240514	185600	986640600	29400	29400	29400	29400	0
32	20240514	185500	986640600	29400	29400	29400	29400	306
33	20240514	185400	986640600	29400	29400	29400	29400	0
34	20240514	185300	986640600	29400	29400	29400	29400	0
35	20240514	185200	986640600	29400	29400	29400	29400	0
36	20240514	185100	986640600	29400	29400	29400	29400	0
37	20240514	185000	986640600	29400	29400	29400	29400	0
38	20240514	184900	986640600	29400	29400	29400	29400	0
39	20240514	184800	986640600	29400	29400	29400	29400	0
40	20240514	184700	986640600	29400	29400	29400	29400	0
41	20240514	184600	986640600	29400	29400	29400	29400	0
42	20240514	184500	986640600	29400	29400	29400	29400	0
43	20240514	184400	986640600	29400	29400	29400	29400	0
44	20240514	184300	986640600	29400	29400	29400	29400	0
45	20240514	184200	986640600	29400	29400	29400	29400	0
46	20240514	184100	986640600	29400	29400	29400	29400	0
47	20240514	184000	986640600	29400	29400	29400	29400	0
48	20240514	183900	986640600	29400	29400	29400	29400	0
49	20240514	183800	986640600	29400	29400	29400	29400	0
50	20240514	183700	986640600	29400	29400	29400	29400	0
51	20240514	183600	986640600	29400	29400	29400	29400	0
52	20240514	183500	986640600	29400	29400	29400	29400	0
53	20240514	183400	986640600	29400	29400	29400	29400	0
54	20240514	183300	986640600	29400	29400	29400	29400	0
55	20240514	183200	986640600	29400	29400	29400	29400	0
56	20240514	183100	986640600	29400	29400	29400	29400	0
57	20240514	183000	986640600	29400	29400	29400	29400	0
58	20240514	182900	986640600	29400	29400	29400	29400	0
59	20240514	182800	986640600	29400	29400	29400	29400	0
60	20240514	182700	986640600	29400	29400	29400	29400	0
61	20240514	182600	986640600	29400	29400	29400	29400	0
62	20240514	182500	986640600	29400	29400	29400	29400	306
63	20240514	182400	986640600	29400	29400	29400	29400	0
64	20240514	182300	986640600	29400	29400	29400	29400	0
65	20240514	182200	986640600	29400	29400	29400	29400	0
66	20240514	182100	986640600	29400	29400	29400	29400	0
67	20240514	182000	986640600	29400	29400	29400	29400	0
68	20240514	181900	986640600	29400	29400	29400	29400	0
69	20240514	181800	986640600	29400	29400	29400	29400	0
70	20240514	181700	986640600	29400	29400	29400	29400	0
71	20240514	181600	986640600	29400	29400	29400	29400	0
72	20240514	181500	986640600	29400	29400	29400	29400	0
73	20240514	181400	986640600	29400	29400	29400	29400	0
74	20240514	181300	986640600	29400	29400	29400	29400	0
75	20240514	181200	986640600	29400	29400	29400	29400	0
76	20240514	181100	986640600	29400	29400	29400	29400	0
77	20240514	181000	986640600	29400	29400	29400	29400	0
78	20240514	180900	986640600	29400	29400	29400	29400	0
79	20240514	180800	986640600	29400	29400	29400	29400	0
80	20240514	180700	986640600	29400	29400	29400	29400	0
81	20240514	180600	986640600	29400	29400	29400	29400	0
82	20240514	180500	986640600	29400	29400	29400	29400	0
83	20240514	180400	986640600	29400	29400	29400	29400	0
84	20240514	180300	986640600	29400	29400	29400	29400	0
85	20240514	180200	986640600	29400	29400	29400	29400	0
86	20240514	180100	986640600	29400	29400	29400	29400	0
87	20240514	180000	986640600	29400	29400	29400	29400	0
88	20240514	175900	986640600	29400	29400	29400	29400	0
89	20240514	175800	986640600	29400	29400	29400	29400	0
90	20240514	175700	986640600	29400	29400	29400	29400	0
91	20240514	175600	986640600	29400	29400	29400	29400	0
92	20240514	175500	986640600	29400	29400	29400	29400	306
93	20240514	175400	986640600	29400	29400	29400	29400	0
94	20240514	175300	986640600	29400	29400	29400	29400	0
95	20240514	175200	986640600	29400	29400	29400	29400	0
96	20240514	175100	986640600	29400	29400	29400	29400	0
97	20240514	175000	986640600	29400	29400	29400	29400	0
98	20240514	174900	986640600	29400	29400	29400	29400	0
99	20240514	174800	986640600	29400	29400	29400	29400	0
100	20240514	174700	986640600	29400	29400	29400	29400	0
101	20240514	174600	986640600	29400	29400	29400	29400	0
102	20240514	174500	986640600	29400	29400	29400	29400	0
103	20240514	174400	986640600	29400	29400	29400	29400	0
104	20240514	174300	986640600	29400	29400	29400	29400	0
105	20240514	174200	986640600	29400	29400	29400	29400	0
106	20240514	174100	986640600	29400	29400	29400	29400	0
107	20240514	174000	986640600	29400	29400	29400	29400	0
108	20240514	173900	986640600	29400	29400	29400	29400	0
109	20240514	173800	986640600	29400	29400	29400	29400	0
110	20240514	173700	986640600	29400	29400	29400	29400	0
111	20240514	173600	986640600	29400	29400	29400	29400	0
112	20240514	173500	986640600	29400	29400	29400	29400	0
113	20240514	173400	986640600	29400	29400	29400	29400	0
114	20240514	173300	986640600	29400	29400	29400	29400	0
115	20240514	173200	986640600	29400	29400	29400	29400	0
116	20240514	173100	986640600	29400	29400	29400	29400	0
117	20240514	173000	986640600	29400	29400	29400	29400	0
118	20240514	172900	986640600	29400	29400	29400	29400	0
119	20240514	172800	986640600	29400	29400	29400	29400	0
120	20240514	172700	986640600	29400	29400	29400	29400	0
121	20240514	172600	986640600	29400	29400	29400	29400	0
122	20240514	172500	986640600	29400	29400	29400	29400	306
123	20240514	172400	986640600	29400	29400	29400	29400	0
124	20240514	172300	986640600	29400	29400	29400	29400	0
125	20240514	172200	986640600	29400	29400	29400	29400	0
126	20240514	172100	986640600	29400	29400	29400	29400	0
127	20240514	172000	986640600	29400	29400	29400	29400	0
128	20240514	171900	986640600	29400	29400	29400	29400	0
129	20240514	171800	986640600	29400	29400	29400	29400	0
130	20240514	171700	986640600	29400	29400	29400	29400	0
131	20240514	171600	986640600	29400	29400	29400	29400	0
132	20240514	171500	986640600	29400	29400	29400	29400	0
133	20240514	171400	986640600	29400	29400	29400	29400	0
134	20240514	171300	986640600	29400	29400	29400	29400	0
135	20240514	171200	986640600	29400	29400	29400	29400	0
136	20240514	171100	986640600	29400	29400	29400	29400	0
137	20240514	171000	986640600	29400	29400	29400	29400	0
138	20240514	170900	986640600	29400	29400	29400	29400	0
139	20240514	170800	986640600	29400	29400	29400	29400	0
140	20240514	170700	986640600	29400	29400	29400	29400	0
141	20240514	170600	986640600	29400	29400	29400	29400	0
142	20240514	170500	986640600	29400	29400	29400	29400	0
143	20240514	170400	986640600	29400	29400	29400	29400	0
144	20240514	170300	986640600	29400	29400	29400	29400	0
145	20240514	170200	986640600	29400	29400	29400	29400	0
146	20240514	170100	986640600	29400	29400	29400	29400	0
147	20240514	170000	986640600	29400	29400	29400	29400	0
148	20240514	165900	986640600	29400	29400	29400	29400	0
149	20240514	165800	986640600	29400	29400	29400	29400	0
150	20240514	165700	986640600	29400	29400	29400	29400	0
151	20240514	165600	986640600	29400	29400	29400	29400	0
152	20240514	165500	986640600	29400	29400	29400	29400	306
153	20240514	165400	986640600	29400	29400	29400	29400	0
154	20240514	165300	986640600	29400	29400	29400	29400	0
155	20240514	165200	986640600	29400	29400	29400	29400	0
156	20240514	165100	986640600	29400	29400	29400	29400	0
157	20240514	165000	986640600	29400	29400	29400	29400	0
158	20240514	164900	986640600	29400	29400	29400	29400	0
159	20240514	164800	986640600	29400	29400	29400	29400	0
160	20240514	164700	986640600	29400	29400	29400	29400	0
161	20240514	164600	986640600	29400	29400	29400	29400	0
162	20240514	164500	986640600	29400	29400	29400	29400	0
163	20240514	164400	986640600	29400	29400	29400	29400	0
164	20240514	164300	986640600	29400	29400	29400	29400	0
165	20240514	164200	986640600	29400	29400	29400	29400	0
166	20240514	164100	986640600	29400	29400	29400	29400	0
167	20240514	164000	986640600	29400	29400	29400	29400	0
168	20240514	163900	986640600	29400	29400	29400	29400	0
169	20240514	163800	986640600	29400	29400	29400	29400	0
170	20240514	163700	986640600	29400	29400	29400	29400	0
171	20240514	163600	986640600	29400	29400	29400	29400	0
172	20240514	163500	986640600	29400	29400	29400	29400	0
173	20240514	163400	986640600	29400	29400	29400	29400	0
174	20240514	163300	986640600	29400	29400	29400	29400	0
175	20240514	163200	986640600	29400	29400	29400	29400	0
176	20240514	163100	986640600	29400	29400	29400	29400	0
177	20240514	163000	986640600	29400	29400	29400	29400	0
178	20240514	162900	986640600	29400	29400	29400	29400	0
179	20240514	162800	986640600	29400	29400	29400	29400	0
180	20240514	162700	986640600	29400	29400	29400	29400	0
181	20240514	162600	986640600	29400	29400	29400	29400	0
182	20240514	162500	986640600	29400	29400	29400	29400	306
183	20240514	162400	986640600	29400	29400	29400	29400	0
184	20240514	162300	986640600	29400	29400	29400	29400	0
185	20240514	162200	986640600	29400	29400	29400	29400	0
186	20240514	162100	986640600	29400	29400	29400	29400	0
187	20240514	162000	986640600	29400	29400	29400	29400	0
188	20240514	161900	986640600	29400	29400	29400	29400	0
189	20240514	161800	986640600	29400	29400	29400	29400	0
190	20240514	161700	986640600	29400	29400	29400	29400	0
191	20240514	161600	986640600	29400	29400	29400	29400	0
192	20240514	161500	986640600	29400	29400	29400	29400	0
193	20240514	161400	986640600	29400	29400	29400	29400	0
194	20240514	161300	986640600	29400	29400	29400	29400	0
195	20240514	161200	986640600	29400	29400	29400	29400	0
196	20240514	161100	986640600	29400	29400	29400	29400	0
197	20240514	161000	986640600	29400	29400	29400	29400	0
198	20240514	160900	986640600	29400	29400	29400	29400	0
199	20240514	160800	986640600	29400	29400	29400	29400	0
200	20240514	160700	986640600	29400	29400	29400	29400	0
201	20240514	160600	986640600	29400	29400	29400	29400	0
202	20240514	160500	986640600	29400	29400	29400	29400	0
203	20240514	160400	986640600	29400	29400	29400	29400	0
204	20240514	160300	986640600	29400	29400	29400	29400	0
205	20240514	160200	986640600	29400	29400	29400	29400	0
206	20240514	160100	986640600	29400	29400	29400	29400	0
207	20240514	160000	986640600	29400	29400	29400	29400	0
208	20240514	155900	986640600	29400	29400	29400	29400	0
209	20240514	155800	986640600	29400	29400	29400	29400	0
210	20240514	155700	986640600	29400	29400	29400	29400	0
211	20240514	155600	986640600	29400	29400	29400	29400	0
212	20240514	155500	986640600	29400	29400	29400	29400	306
213	20240514	155400	986640600	29400	29400	29400	29400	0
214	20240514	155300	986640600	29400	29400	29400	29400	0
215	20240514	155200	986640600	29400	29400	29400	29400	0
216	20240514	155100	986640600	29400	29400	29400	29400	0
217	20240514	155000	986640600	29400	29400	29400	29400	0
218	20240514	154900	986640600	29400	29400	29400	29400	0
219	20240514	154800	986640600	29400	29400	29400	29400	0
220	20240514	154700	986640600	29400	29400	29400	29400	0
221	20240514	154600	986640600	29400	29400	29400	29400	0
222	20240514	154500	986640600	29400	29400	29400	29400	0
223	20240514	154400	986640600	29400	29400	29400	29400	0
224	20240514	154300	986640600	29400	29400	29400	29400	0
225	20240514	154200	986640600	29400	29400	29400	29400	0
226	20240514	154100	986640600	29400	29400	29400	29400	0
227	20240514	154000	986640600	29400	29400	29400	29400	0
228	20240514	153900	986640600	29400	29400	29400	29400	0
229	20240514	153800	986640600	29400	29400	29400	29400	0
230	20240514	153700	986640600	29400	29400	29400	29400	0
231	20240514	153600	986640600	29400	29400	29400	29400	0
232	20240514	153500	986640600	29400	29400	29400	29400	0
233	20240514	153400	986640600	29400	29400	29400	29400	0
234	20240514	153300	986640600	29400	29400	29400	29400	0
235	20240514	153200	986640600	29400	29400	29400	29400	0
236	20240514	153100	986640600	29400	29400	29400	29400	0
237	20240514	153000	986640600	29400	29400	29400	29400	306
238	20240514	152900	977644200	29400	29400	29400	29400	0
239	20240514	152800	977644200	29400	29400	29400	29400	0
240	20240514	152700	977644200	29400	29400	29400	29400	0
241	20240514	152600	977644200	29400	29400	29400	29400	0
242	20240514	152500	977644200	29400	29400	29400	29400	0
243	20240514	152400	977644200	29400	29400	29400	29400	0
244	20240514	152300	977644200	29400	29400	29400	29400	0
245	20240514	152200	977644200	29400	29400	29400	29400	0
246	20240514	152100	977644200	29400	29400	29400	29400	0
247	20240514	152000	977644200	29400	29400	29400	29400	0
248	20240514	151900	977644200	29400	29400	29400	29400	150
249	20240514	151800	973234200	29400	29400	29400	29400	30
250	20240514	151700	972352200	29400	29350	29400	29350	731
251	20240514	151600	950886100	29350	29350	29350	29350	190
252	20240514	151500	945309600	29350	29350	29350	29350	50
253	20240514	151400	943842100	29350	29350	29350	29350	100
254	20240514	151300	940907100	29350	29350	29350	29350	0
255	20240514	151200	940907100	29350	29350	29350	29350	40
256	20240514	151100	939733100	29350	29350	29350	29350	0
257	20240514	151000	939733100	29350	29350	29350	29350	0
258	20240514	150900	939733100	29350	29350	29350	29350	684
259	20240514	150800	919657700	29400	29400	29400	29400	0
260	20240514	150700	919657700	29400	29350	29400	29350	20
261	20240514	150600	919070200	29350	29350	29350	29350	0
262	20240514	150500	919070200	29350	29350	29350	29350	59
263	20240514	150400	917338550	29350	29350	29350	29350	903
264	20240514	150300	890835500	29350	29300	29350	29300	128
265	20240514	150200	887085050	29300	29300	29300	29300	300
266	20240514	150100	878295050	29300	29300	29300	29300	0
267	20240514	150000	878295050	29300	29300	29300	29300	3
268	20240514	145900	878207150	29300	29300	29300	29300	0
269	20240514	145800	878207150	29300	29300	29300	29300	170
270	20240514	145700	873226150	29300	29300	29300	29300	372
271	20240514	145600	862326550	29300	29300	29300	29300	0
272	20240514	145500	862326550	29300	29300	29300	29300	0
273	20240514	145400	862326550	29300	29300	29300	29300	0
274	20240514	145300	862326550	29300	29250	29300	29250	251
275	20240514	145200	854980400	29250	29300	29300	29250	380
276	20240514	145100	843848900	29300	29300	29300	29300	0
277	20240514	145000	843848900	29300	29300	29300	29300	0
278	20240514	144900	843848900	29300	29300	29300	29300	0
279	20240514	144800	843848900	29300	29300	29300	29300	0
280	20240514	144700	843848900	29300	29300	29300	29300	0
281	20240514	144600	843848900	29300	29300	29300	29300	0
282	20240514	144500	843848900	29300	29300	29300	29300	0
283	20240514	144400	843848900	29300	29300	29300	29300	201
284	20240514	144300	837959600	29300	29300	29300	29300	100
285	20240514	144200	835029600	29350	29350	29350	29350	0
286	20240514	144100	835029600	29350	29350	29350	29350	0
287	20240514	144000	835029600	29350	29350	29350	29350	1
288	20240514	143900	835000250	29350	29250	29350	29250	1115
289	20240514	143800	802332200	29250	29250	29250	29250	310
290	20240514	143700	793264700	29250	29250	29250	29250	0
291	20240514	143600	793264700	29250	29250	29250	29250	1000
292	20240514	143500	764014700	29200	29200	29200	29200	69
293	20240514	143400	761999900	29200	29200	29200	29200	0
294	20240514	143300	761999900	29200	29200	29200	29200	0
295	20240514	143200	761999900	29200	29200	29200	29200	0
296	20240514	143100	761999900	29200	29200	29200	29200	0
297	20240514	143000	761999900	29200	29200	29200	29200	40
298	20240514	142900	760831900	29200	29200	29200	29200	0
299	20240514	142800	760831900	29200	29200	29200	29200	20
300	20240514	142700	760247900	29200	29200	29200	29200	0
301	20240514	142600	760247900	29200	29200	29200	29200	0
302	20240514	142500	760247900	29200	29200	29200	29200	0
303	20240514	142400	760247900	29200	29200	29200	29200	0
304	20240514	142300	760247900	29200	29200	29200	29200	50
305	20240514	142200	758787900	29200	29200	29200	29200	0
306	20240514	142100	758787900	29200	29200	29200	29200	0
307	20240514	142000	758787900	29200	29200	29200	29200	29
308	20240514	141900	757941100	29200	29200	29200	29200	100
309	20240514	141800	755021100	29250	29250	29250	29250	0
310	20240514	141700	755021100	29250	29250	29250	29250	0
311	20240514	141600	755021100	29250	29250	29250	29250	0
312	20240514	141500	755021100	29250	29250	29250	29250	163
313	20240514	141400	750253350	29250	29250	29250	29250	167
314	20240514	141300	745368600	29250	29250	29250	29250	0
315	20240514	141200	745368600	29250	29250	29250	29250	0
316	20240514	141100	745368600	29250	29250	29250	29250	0
317	20240514	141000	745368600	29250	29250	29250	29250	0
318	20240514	140900	745368600	29250	29250	29250	29250	202
319	20240514	140800	739460100	29250	29250	29250	29250	0
320	20240514	140700	739460100	29250	29250	29250	29250	0
321	20240514	140600	739460100	29250	29250	29250	29250	4
322	20240514	140500	739343100	29250	29250	29250	29250	9
323	20240514	140400	739079850	29250	29250	29250	29250	8
324	20240514	140300	738845850	29250	29250	29250	29250	80
325	20240514	140200	736505850	29250	29250	29250	29250	2
326	20240514	140100	736447350	29250	29250	29250	29250	3
327	20240514	140000	736359600	29300	29300	29300	29300	0
328	20240514	135900	736359600	29300	29300	29300	29300	0
329	20240514	135800	736359600	29300	29300	29300	29300	0
330	20240514	135700	736359600	29300	29300	29300	29300	0
331	20240514	135600	736359600	29300	29300	29300	29300	100
332	20240514	135500	733429600	29300	29300	29300	29300	0
333	20240514	135400	733429600	29300	29300	29300	29300	20
334	20240514	135300	732843600	29300	29300	29300	29300	80
335	20240514	135200	730499600	29250	29250	29250	29250	577
336	20240514	135100	713622350	29250	29250	29250	29250	100
337	20240514	135000	710697350	29200	29200	29200	29200	500
338	20240514	134900	696097350	29200	29200	29200	29200	500
339	20240514	134800	681497350	29200	29200	29200	29200	150
340	20240514	134700	677117350	29100	29100	29100	29100	0
341	20240514	134600	677117350	29100	29100	29100	29100	0
342	20240514	134500	677117350	29100	29100	29100	29100	150
343	20240514	134400	672752350	29250	29250	29250	29250	0
344	20240514	134300	672752350	29250	29250	29250	29250	0
345	20240514	134200	672752350	29250	29250	29250	29250	0
346	20240514	134100	672752350	29250	29250	29250	29250	0
347	20240514	134000	672752350	29250	29250	29250	29250	100
348	20240514	133900	669827350	29250	29250	29250	29250	0
349	20240514	133800	669827350	29250	29250	29250	29250	0
350	20240514	133700	669827350	29250	29250	29250	29250	0
351	20240514	133600	669827350	29250	29250	29250	29250	0
352	20240514	133500	669827350	29250	29100	29250	29100	1299
353	20240514	133400	631952800	29100	29100	29100	29100	0
354	20240514	133300	631952800	29100	29100	29100	29100	0
355	20240514	133200	631952800	29100	29100	29100	29100	0
356	20240514	133100	631952800	29100	29100	29100	29100	0
357	20240514	133000	631952800	29100	29100	29100	29100	0
358	20240514	132900	631952800	29100	29100	29100	29100	0
359	20240514	132800	631952800	29100	29100	29100	29100	0
360	20240514	132700	631952800	29100	29100	29100	29100	6
361	20240514	132600	631778200	29100	29100	29100	29100	0
362	20240514	132500	631778200	29100	29100	29100	29100	0
363	20240514	132400	631778200	29100	29100	29100	29100	0
364	20240514	132300	631778200	29100	29100	29100	29100	0
365	20240514	132200	631778200	29100	29100	29100	29100	0
366	20240514	132100	631778200	29100	29100	29100	29100	0
367	20240514	132000	631778200	29100	29100	29100	29100	0
368	20240514	131900	631778200	29100	29100	29100	29100	0
369	20240514	131800	631778200	29100	29100	29100	29100	0
370	20240514	131700	631778200	29100	29100	29100	29100	0
371	20240514	131600	631778200	29100	29100	29100	29100	0
372	20240514	131500	631778200	29100	29100	29100	29100	0
373	20240514	131400	631778200	29100	29100	29100	29100	0
374	20240514	131300	631778200	29100	29100	29100	29100	0
375	20240514	131200	631778200	29100	29100	29100	29100	0
376	20240514	131100	631778200	29100	29100	29100	29100	0
377	20240514	131000	631778200	29100	29100	29100	29100	0
378	20240514	130900	631778200	29100	29100	29100	29100	0
379	20240514	130800	631778200	29100	29100	29100	29100	190
380	20240514	130700	626249200	29100	29100	29100	29100	0
381	20240514	130600	626249200	29100	29100	29100	29100	0
382	20240514	130500	626249200	29100	29100	29100	29100	0
383	20240514	130400	626249200	29100	29100	29100	29100	0
384	20240514	130300	626249200	29100	29100	29100	29100	90
385	20240514	130200	623630200	29100	29100	29100	29100	0
386	20240514	130100	623630200	29100	29100	29100	29100	0
387	20240514	130000	623630200	29100	29100	29100	29100	0
388	20240514	125900	623630200	29100	29100	29100	29100	0
389	20240514	125800	623630200	29100	29100	29100	29100	0
390	20240514	125700	623630200	29100	29100	29100	29100	0
391	20240514	125600	623630200	29100	29100	29100	29100	0
392	20240514	125500	623630200	29100	29100	29100	29100	0
393	20240514	125400	623630200	29100	29100	29100	29100	0
394	20240514	125300	623630200	29100	29100	29100	29100	0
395	20240514	125200	623630200	29100	29100	29100	29100	0
396	20240514	125100	623630200	29100	29100	29100	29100	0
397	20240514	125000	623630200	29100	29100	29100	29100	0
398	20240514	124900	623630200	29100	29100	29100	29100	0
399	20240514	124800	623630200	29100	29100	29100	29100	0
400	20240514	124700	623630200	29100	29100	29100	29100	0
401	20240514	124600	623630200	29100	29100	29100	29100	0
402	20240514	124500	623630200	29100	29100	29100	29100	0
403	20240514	124400	623630200	29100	29100	29100	29100	0
404	20240514	124300	623630200	29100	29100	29100	29100	0
405	20240514	124200	623630200	29100	29100	29100	29100	0
406	20240514	124100	623630200	29100	29100	29100	29100	0
407	20240514	124000	623630200	29100	29100	29100	29100	0
408	20240514	123900	623630200	29100	29100	29100	29100	0
409	20240514	123800	623630200	29100	29100	29100	29100	0
410	20240514	123700	623630200	29100	29100	29100	29100	0
411	20240514	123600	623630200	29100	29100	29100	29100	0
412	20240514	123500	623630200	29100	29100	29100	29100	0
413	20240514	123400	623630200	29100	29100	29100	29100	0
414	20240514	123300	623630200	29100	29100	29100	29100	0
415	20240514	123200	623630200	29100	29100	29100	29100	0
416	20240514	123100	623630200	29100	29100	29100	29100	0
417	20240514	123000	623630200	29100	29100	29100	29100	0
418	20240514	122900	623630200	29100	29100	29100	29100	0
419	20240514	122800	623630200	29100	29100	29100	29100	0
420	20240514	122700	623630200	29100	29100	29100	29100	0
421	20240514	122600	623630200	29100	29100	29100	29100	0
422	20240514	122500	623630200	29100	29100	29100	29100	0
423	20240514	122400	623630200	29100	29100	29100	29100	0
424	20240514	122300	623630200	29100	29100	29100	29100	43
425	20240514	122200	622378900	29100	29100	29100	29100	0
426	20240514	122100	622378900	29100	29100	29100	29100	47
427	20240514	122000	621011200	29050	29050	29050	29050	98
428	20240514	121900	618164300	29050	29050	29050	29050	0
429	20240514	121800	618164300	29050	29050	29050	29050	0
430	20240514	121700	618164300	29050	29050	29050	29050	0
431	20240514	121600	618164300	29050	29050	29050	29050	0
432	20240514	121500	618164300	29050	29050	29050	29050	0
433	20240514	121400	618164300	29050	29050	29050	29050	0
434	20240514	121300	618164300	29050	29050	29050	29050	1
435	20240514	121200	618135250	29050	29000	29050	29000	23
436	20240514	121100	617468200	29000	29000	29000	29000	0
437	20240514	121000	617468200	29000	29000	29000	29000	0
438	20240514	120900	617468200	29000	29000	29000	29000	50
439	20240514	120800	616018200	29000	29000	29000	29000	99
440	20240514	120700	613147200	29000	29000	29000	29000	0
441	20240514	120600	613147200	29000	29000	29000	29000	0
442	20240514	120500	613147200	29000	29000	29000	29000	0
443	20240514	120400	613147200	29000	29000	29000	29000	40
444	20240514	120300	611987200	29000	29000	29000	29000	0
445	20240514	120200	611987200	29000	29000	29000	29000	0
446	20240514	120100	611987200	29000	29000	29000	29000	0
447	20240514	120000	611987200	29000	29000	29000	29000	0
448	20240514	115900	611987200	29000	29000	29000	29000	0
449	20240514	115800	611987200	29000	29000	29000	29000	0
450	20240514	115700	611987200	29000	29000	29000	29000	0
451	20240514	115600	611987200	29000	29000	29000	29000	0
452	20240514	115500	611987200	29000	29000	29000	29000	0
453	20240514	115400	611987200	29000	29000	29000	29000	0
454	20240514	115300	611987200	29000	29000	29000	29000	0
455	20240514	115200	611987200	29000	29000	29000	29000	0
456	20240514	115100	611987200	29000	29000	29000	29000	0
457	20240514	115000	611987200	29000	29000	29000	29000	0
458	20240514	114900	611987200	29000	29000	29000	29000	0
459	20240514	114800	611987200	29000	29000	29000	29000	0
460	20240514	114700	611987200	29000	29000	29000	29000	5
461	20240514	114600	611842200	29000	29050	29050	29000	784
462	20240514	114500	589100000	29100	29100	29100	29100	0
463	20240514	114400	589100000	29100	29100	29100	29100	27
464	20240514	114300	588314300	29150	29150	29150	29150	0
465	20240514	114200	588314300	29150	29150	29150	29150	0
466	20240514	114100	588314300	29150	29150	29150	29150	44
467	20240514	114000	587031700	29150	29150	29150	29150	50
468	20240514	113900	585574200	29150	29150	29150	29150	0
469	20240514	113800	585574200	29150	29150	29150	29150	0
470	20240514	113700	585574200	29150	29150	29150	29150	0
471	20240514	113600	585574200	29150	29150	29150	29150	0
472	20240514	113500	585574200	29150	29150	29150	29150	0
473	20240514	113400	585574200	29150	29150	29150	29150	1
474	20240514	113300	585545050	29200	29200	29200	29200	0
475	20240514	113200	585545050	29200	29200	29200	29200	0
476	20240514	113100	585545050	29200	29200	29200	29200	0
477	20240514	113000	585545050	29200	29200	29200	29200	0
478	20240514	112900	585545050	29200	29200	29200	29200	0
479	20240514	112800	585545050	29200	29200	29200	29200	0
480	20240514	112700	585545050	29200	29200	29200	29200	0
481	20240514	112600	585545050	29200	29200	29200	29200	1
482	20240514	112500	585515850	29200	29200	29200	29200	0
483	20240514	112400	585515850	29200	29200	29200	29200	0
484	20240514	112300	585515850	29200	29200	29200	29200	0
485	20240514	112200	585515850	29200	29200	29200	29200	0
486	20240514	112100	585515850	29200	29200	29200	29200	0
487	20240514	112000	585515850	29200	29200	29200	29200	0
488	20240514	111900	585515850	29200	29200	29200	29200	0
489	20240514	111800	585515850	29200	29200	29200	29200	0
490	20240514	111700	585515850	29200	29200	29200	29200	0
491	20240514	111600	585515850	29200	29200	29200	29200	0
492	20240514	111500	585515850	29200	29200	29200	29200	15
493	20240514	111400	585077850	29200	29200	29200	29200	1
494	20240514	111300	585048650	29200	29200	29200	29200	191
495	20240514	111200	579471450	29200	29200	29200	29200	0
496	20240514	111100	579471450	29200	29200	29200	29200	37
497	20240514	111000	578391050	29200	29200	29200	29200	2
498	20240514	110900	578332650	29150	29150	29150	29150	0
499	20240514	110800	578332650	29150	29150	29150	29150	0
500	20240514	110700	578332650	29150	29150	29150	29150	0
501	20240514	110600	578332650	29150	29150	29150	29150	0
502	20240514	110500	578332650	29150	29150	29150	29150	0
503	20240514	110400	578332650	29150	29150	29150	29150	0
504	20240514	110300	578332650	29150	29150	29150	29150	6
505	20240514	110200	578157750	29150	29150	29150	29150	0
506	20240514	110100	578157750	29150	29150	29150	29150	0
507	20240514	110000	578157750	29150	29150	29150	29150	0
508	20240514	105900	578157750	29150	29150	29150	29150	18
509	20240514	105800	577633050	29150	29150	29150	29150	0
510	20240514	105700	577633050	29150	29150	29150	29150	0
511	20240514	105600	577633050	29150	29100	29150	29100	10
512	20240514	105500	577341600	29100	29100	29100	29100	0
513	20240514	105400	577341600	29100	29100	29100	29100	0
514	20240514	105300	577341600	29100	29100	29100	29100	62
515	20240514	105200	575537400	29100	29100	29100	29100	1
516	20240514	105100	575508300	29000	29000	29000	29000	0
517	20240514	105000	575508300	29000	29000	29000	29000	0
518	20240514	104900	575508300	29000	29000	29000	29000	244
519	20240514	104800	568432300	29000	29000	29000	29000	2
520	20240514	104700	568374300	29000	29000	29000	28850	131
521	20240514	104600	564579800	29000	29000	29000	29000	198
522	20240514	104500	558837800	29000	29000	29000	29000	1
523	20240514	104400	558808800	28850	28850	28850	28850	0
524	20240514	104300	558808800	28850	29000	29000	28850	35
525	20240514	104200	557794400	29000	29000	29000	29000	244
526	20240514	104100	550718400	29000	29200	29200	29000	180
527	20240514	104000	545482400	29250	29250	29250	29250	71
528	20240514	103900	543405650	29250	29250	29250	29250	2
529	20240514	103800	543347150	29200	29200	29200	29200	1
530	20240514	103700	543317950	29250	29250	29250	29250	214
531	20240514	103600	537058450	29250	29200	29250	29200	21
532	20240514	103500	536445200	28900	29000	29150	28900	1011
533	20240514	103400	507124800	29250	29250	29250	29250	1
534	20240514	103300	507095550	28850	28850	29200	28850	23
535	20240514	103200	506425350	29250	29250	29250	29250	1
536	20240514	103100	506396100	28850	29250	29250	28850	539
537	20240514	103000	490639550	29400	29400	29400	29400	528
538	20240514	102900	475116350	29400	29350	29400	29350	858
539	20240514	102800	449930700	29250	29300	29300	29250	544
540	20240514	102700	434000500	29300	29300	29300	29300	157
541	20240514	102600	429400400	29300	29250	29300	29250	87
542	20240514	102500	426855500	29250	29250	29250	29250	4
543	20240514	102400	426738500	29000	29000	29000	29000	0
544	20240514	102300	426738500	29000	28850	29000	28850	5877
545	20240514	102200	256418100	28850	28850	28850	28850	1
546	20240514	102100	256389250	28850	28850	28850	28850	0
547	20240514	102000	256389250	28850	28850	28850	28850	0
548	20240514	101900	256389250	28850	28850	28850	28850	0
549	20240514	101800	256389250	28850	28850	28850	28850	0
550	20240514	101700	256389250	28850	28850	28850	28850	0
551	20240514	101600	256389250	28850	28850	28850	28850	0
552	20240514	101500	256389250	28850	28850	28850	28850	0
553	20240514	101400	256389250	28850	28850	28850	28850	0
554	20240514	101300	256389250	28850	28850	28850	28850	0
555	20240514	101200	256389250	28850	28850	28850	28850	0
556	20240514	101100	256389250	28850	28850	28850	28850	0
557	20240514	101000	256389250	28850	28850	28850	28850	0
558	20240514	100900	256389250	28850	28850	28850	28850	0
559	20240514	100800	256389250	28850	28850	28850	28850	0
560	20240514	100700	256389250	28850	28850	28850	28850	0
561	20240514	100600	256389250	28850	28850	28850	28850	0
562	20240514	100500	256389250	28850	28850	28850	28850	0
563	20240514	100400	256389250	28850	28850	28850	28850	1
564	20240514	100300	256360400	28800	28800	28800	28800	40
565	20240514	100200	255208400	28800	28800	28800	28800	0
566	20240514	100100	255208400	28800	28800	28800	28800	0
567	20240514	100000	255208400	28800	28800	28800	28800	500
568	20240514	095900	240808400	28850	28850	28850	28850	30
569	20240514	095800	239942900	28800	28800	28800	28800	0
570	20240514	095700	239942900	28800	28800	28800	28800	0
571	20240514	095600	239942900	28800	28800	28800	28800	100
572	20240514	095500	237062900	28800	28800	28800	28800	0
573	20240514	095400	237062900	28800	28800	28800	28800	0
574	20240514	095300	237062900	28800	28800	28800	28800	0
575	20240514	095200	237062900	28800	28800	28800	28800	0
576	20240514	095100	237062900	28800	28800	28800	28800	0
577	20240514	095000	237062900	28800	28800	28800	28800	1
578	20240514	094900	237034100	28900	28900	28900	28900	284
579	20240514	094800	228826500	28800	28800	28800	28800	0
580	20240514	094700	228826500	28800	28800	28850	28800	1001
581	20240514	094600	199994200	28850	28850	28850	28850	3
582	20240514	094500	199907650	28850	28850	28850	28850	11
583	20240514	094400	199590300	28850	28850	28850	28850	1
584	20240514	094300	199561450	28850	28850	28850	28850	0
585	20240514	094200	199561450	28850	28850	28850	28850	88
586	20240514	094100	197022650	28850	28850	28850	28850	0
587	20240514	094000	197022650	28850	28850	28850	28850	0
588	20240514	093900	197022650	28850	28850	28850	28850	0
589	20240514	093800	197022650	28850	28850	28850	28850	0
590	20240514	093700	197022650	28850	28850	28850	28850	1
591	20240514	093600	196993800	28800	28800	28800	28800	396
592	20240514	093500	185589000	28800	28800	28800	28800	0
593	20240514	093400	185589000	28800	28800	28800	28800	604
594	20240514	093300	168193800	28800	28800	28800	28800	0
595	20240514	093200	168193800	28800	28800	28800	28800	200
596	20240514	093100	162433800	28800	28800	28800	28800	1
597	20240514	093000	162405000	28850	28850	28850	28850	0
598	20240514	092900	162405000	28850	28850	28850	28850	0
599	20240514	092800	162405000	28850	28850	28850	28850	1110
600	20240514	092700	130381500	28850	28850	28850	28850	0
601	20240514	092600	130381500	28850	28850	28850	28850	12
602	20240514	092500	130035300	28850	28850	28850	28850	20
603	20240514	092400	129458300	28850	28850	28850	28850	0
604	20240514	092300	129458300	28850	28850	28850	28850	108
605	20240514	092200	126342500	28850	28850	28850	28850	1
606	20240514	092100	126313650	28850	28800	28850	28800	288
607	20240514	092000	118009750	28800	28650	28800	28650	923
608	20240514	091900	91535500	28650	28650	28650	28650	47
609	20240514	091800	90188950	28650	28650	28650	28650	35
610	20240514	091700	89186200	28650	28650	28650	28650	21
611	20240514	091600	88584550	28600	28600	28600	28600	40
612	20240514	091500	87440550	28600	28600	28600	28600	155
613	20240514	091400	83007550	28600	28600	28600	28600	227
614	20240514	091300	76515350	28600	28600	28600	28600	260
615	20240514	091200	69079350	28600	28600	28600	28600	52
616	20240514	091100	67592150	28650	28650	28650	28650	0
617	20240514	091000	67592150	28650	28650	28650	28650	0
618	20240514	090900	67592150	28650	28650	28650	28650	1
619	20240514	090800	67563500	28650	28650	28650	28650	14
620	20240514	090700	67162400	28650	28650	28650	28650	99
621	20240514	090600	64326050	28650	28650	28650	28650	0
622	20240514	090500	64326050	28650	28650	28650	28650	10
623	20240514	090400	64039550	28500	28500	28500	28500	130
624	20240514	090300	60334550	28700	28700	28750	28700	1845
625	20240514	090200	7375550	28700	28700	28700	28700	191
626	20240514	090100	1893850	28500	28700	28700	28500	52
627	20240514	090000	401850	28700	28750	28750	28700	14