KissMeData/089860/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	195600	905040150	27150	27150	27150	27150	677
3	20240517	195500	905040150	27150	27150	27150	27150	0
4	20240517	195400	905040150	27150	27150	27150	27150	0
5	20240517	195300	905040150	27150	27150	27150	27150	0
6	20240517	195200	905040150	27150	27150	27150	27150	0
7	20240517	195100	905040150	27150	27150	27150	27150	0
8	20240517	195000	905040150	27150	27150	27150	27150	0
9	20240517	194900	905040150	27150	27150	27150	27150	0
10	20240517	194800	905040150	27150	27150	27150	27150	0
11	20240517	194700	905040150	27150	27150	27150	27150	0
12	20240517	194600	905040150	27150	27150	27150	27150	0
13	20240517	194500	905040150	27150	27150	27150	27150	0
14	20240517	194400	905040150	27150	27150	27150	27150	0
15	20240517	194300	905040150	27150	27150	27150	27150	0
16	20240517	194200	905040150	27150	27150	27150	27150	0
17	20240517	194100	905040150	27150	27150	27150	27150	0
18	20240517	194000	905040150	27150	27150	27150	27150	0
19	20240517	193900	905040150	27150	27150	27150	27150	0
20	20240517	193800	905040150	27150	27150	27150	27150	0
21	20240517	193700	905040150	27150	27150	27150	27150	0
22	20240517	193600	905040150	27150	27150	27150	27150	0
23	20240517	193500	905040150	27150	27150	27150	27150	0
24	20240517	193400	905040150	27150	27150	27150	27150	0
25	20240517	193300	905040150	27150	27150	27150	27150	0
26	20240517	193200	905040150	27150	27150	27150	27150	0
27	20240517	193100	905040150	27150	27150	27150	27150	0
28	20240517	193000	905040150	27150	27150	27150	27150	0
29	20240517	192900	905040150	27150	27150	27150	27150	0
30	20240517	192800	905040150	27150	27150	27150	27150	0
31	20240517	192700	905040150	27150	27150	27150	27150	0
32	20240517	192600	905040150	27150	27150	27150	27150	677
33	20240517	192500	905040150	27150	27150	27150	27150	0
34	20240517	192400	905040150	27150	27150	27150	27150	0
35	20240517	192300	905040150	27150	27150	27150	27150	0
36	20240517	192200	905040150	27150	27150	27150	27150	0
37	20240517	192100	905040150	27150	27150	27150	27150	0
38	20240517	192000	905040150	27150	27150	27150	27150	0
39	20240517	191900	905040150	27150	27150	27150	27150	0
40	20240517	191800	905040150	27150	27150	27150	27150	0
41	20240517	191700	905040150	27150	27150	27150	27150	0
42	20240517	191600	905040150	27150	27150	27150	27150	0
43	20240517	191500	905040150	27150	27150	27150	27150	0
44	20240517	191400	905040150	27150	27150	27150	27150	0
45	20240517	191300	905040150	27150	27150	27150	27150	0
46	20240517	191200	905040150	27150	27150	27150	27150	0
47	20240517	191100	905040150	27150	27150	27150	27150	0
48	20240517	191000	905040150	27150	27150	27150	27150	0
49	20240517	190900	905040150	27150	27150	27150	27150	0
50	20240517	190800	905040150	27150	27150	27150	27150	0
51	20240517	190700	905040150	27150	27150	27150	27150	0
52	20240517	190600	905040150	27150	27150	27150	27150	0
53	20240517	190500	905040150	27150	27150	27150	27150	0
54	20240517	190400	905040150	27150	27150	27150	27150	0
55	20240517	190300	905040150	27150	27150	27150	27150	0
56	20240517	190200	905040150	27150	27150	27150	27150	0
57	20240517	190100	905040150	27150	27150	27150	27150	0
58	20240517	190000	905040150	27150	27150	27150	27150	0
59	20240517	185900	905040150	27150	27150	27150	27150	0
60	20240517	185800	905040150	27150	27150	27150	27150	0
61	20240517	185700	905040150	27150	27150	27150	27150	0
62	20240517	185600	905040150	27150	27150	27150	27150	677
63	20240517	185500	905040150	27150	27150	27150	27150	0
64	20240517	185400	905040150	27150	27150	27150	27150	0
65	20240517	185300	905040150	27150	27150	27150	27150	0
66	20240517	185200	905040150	27150	27150	27150	27150	0
67	20240517	185100	905040150	27150	27150	27150	27150	0
68	20240517	185000	905040150	27150	27150	27150	27150	0
69	20240517	184900	905040150	27150	27150	27150	27150	0
70	20240517	184800	905040150	27150	27150	27150	27150	0
71	20240517	184700	905040150	27150	27150	27150	27150	0
72	20240517	184600	905040150	27150	27150	27150	27150	0
73	20240517	184500	905040150	27150	27150	27150	27150	0
74	20240517	184400	905040150	27150	27150	27150	27150	0
75	20240517	184300	905040150	27150	27150	27150	27150	0
76	20240517	184200	905040150	27150	27150	27150	27150	0
77	20240517	184100	905040150	27150	27150	27150	27150	0
78	20240517	184000	905040150	27150	27150	27150	27150	0
79	20240517	183900	905040150	27150	27150	27150	27150	0
80	20240517	183800	905040150	27150	27150	27150	27150	0
81	20240517	183700	905040150	27150	27150	27150	27150	0
82	20240517	183600	905040150	27150	27150	27150	27150	0
83	20240517	183500	905040150	27150	27150	27150	27150	0
84	20240517	183400	905040150	27150	27150	27150	27150	0
85	20240517	183300	905040150	27150	27150	27150	27150	0
86	20240517	183200	905040150	27150	27150	27150	27150	0
87	20240517	183100	905040150	27150	27150	27150	27150	0
88	20240517	183000	905040150	27150	27150	27150	27150	0
89	20240517	182900	905040150	27150	27150	27150	27150	0
90	20240517	182800	905040150	27150	27150	27150	27150	0
91	20240517	182700	905040150	27150	27150	27150	27150	0
92	20240517	182600	905040150	27150	27150	27150	27150	677
93	20240517	182500	905040150	27150	27150	27150	27150	0
94	20240517	182400	905040150	27150	27150	27150	27150	0
95	20240517	182300	905040150	27150	27150	27150	27150	0
96	20240517	182200	905040150	27150	27150	27150	27150	0
97	20240517	182100	905040150	27150	27150	27150	27150	0
98	20240517	182000	905040150	27150	27150	27150	27150	0
99	20240517	181900	905040150	27150	27150	27150	27150	0
100	20240517	181800	905040150	27150	27150	27150	27150	0
101	20240517	181700	905040150	27150	27150	27150	27150	0
102	20240517	181600	905040150	27150	27150	27150	27150	0
103	20240517	181500	905040150	27150	27150	27150	27150	0
104	20240517	181400	905040150	27150	27150	27150	27150	0
105	20240517	181300	905040150	27150	27150	27150	27150	0
106	20240517	181200	905040150	27150	27150	27150	27150	0
107	20240517	181100	905040150	27150	27150	27150	27150	0
108	20240517	181000	905040150	27150	27150	27150	27150	0
109	20240517	180900	905040150	27150	27150	27150	27150	0
110	20240517	180800	905040150	27150	27150	27150	27150	0
111	20240517	180700	905040150	27150	27150	27150	27150	0
112	20240517	180600	905040150	27150	27150	27150	27150	0
113	20240517	180500	905040150	27150	27150	27150	27150	0
114	20240517	180400	905040150	27150	27150	27150	27150	0
115	20240517	180300	905040150	27150	27150	27150	27150	0
116	20240517	180200	905040150	27150	27150	27150	27150	0
117	20240517	180100	905040150	27150	27150	27150	27150	0
118	20240517	180000	905040150	27150	27150	27150	27150	0
119	20240517	175900	905040150	27150	27150	27150	27150	0
120	20240517	175800	905040150	27150	27150	27150	27150	0
121	20240517	175700	905040150	27150	27150	27150	27150	0
122	20240517	175600	905040150	27150	27150	27150	27150	677
123	20240517	175500	905040150	27150	27150	27150	27150	0
124	20240517	175400	905040150	27150	27150	27150	27150	0
125	20240517	175300	905040150	27150	27150	27150	27150	0
126	20240517	175200	905040150	27150	27150	27150	27150	0
127	20240517	175100	905040150	27150	27150	27150	27150	0
128	20240517	175000	905040150	27150	27150	27150	27150	0
129	20240517	174900	905040150	27150	27150	27150	27150	0
130	20240517	174800	905040150	27150	27150	27150	27150	0
131	20240517	174700	905040150	27150	27150	27150	27150	0
132	20240517	174600	905040150	27150	27150	27150	27150	0
133	20240517	174500	905040150	27150	27150	27150	27150	0
134	20240517	174400	905040150	27150	27150	27150	27150	0
135	20240517	174300	905040150	27150	27150	27150	27150	0
136	20240517	174200	905040150	27150	27150	27150	27150	0
137	20240517	174100	905040150	27150	27150	27150	27150	0
138	20240517	174000	905040150	27150	27150	27150	27150	0
139	20240517	173900	905040150	27150	27150	27150	27150	0
140	20240517	173800	905040150	27150	27150	27150	27150	0
141	20240517	173700	905040150	27150	27150	27150	27150	0
142	20240517	173600	905040150	27150	27150	27150	27150	0
143	20240517	173500	905040150	27150	27150	27150	27150	0
144	20240517	173400	905040150	27150	27150	27150	27150	0
145	20240517	173300	905040150	27150	27150	27150	27150	0
146	20240517	173200	905040150	27150	27150	27150	27150	0
147	20240517	173100	905040150	27150	27150	27150	27150	0
148	20240517	173000	905040150	27150	27150	27150	27150	0
149	20240517	172900	905040150	27150	27150	27150	27150	0
150	20240517	172800	905040150	27150	27150	27150	27150	0
151	20240517	172700	905040150	27150	27150	27150	27150	0
152	20240517	172600	905040150	27150	27150	27150	27150	677
153	20240517	172500	905040150	27150	27150	27150	27150	0
154	20240517	172400	905040150	27150	27150	27150	27150	0
155	20240517	172300	905040150	27150	27150	27150	27150	0
156	20240517	172200	905040150	27150	27150	27150	27150	0
157	20240517	172100	905040150	27150	27150	27150	27150	0
158	20240517	172000	905040150	27150	27150	27150	27150	0
159	20240517	171900	905040150	27150	27150	27150	27150	0
160	20240517	171800	905040150	27150	27150	27150	27150	0
161	20240517	171700	905040150	27150	27150	27150	27150	0
162	20240517	171600	905040150	27150	27150	27150	27150	0
163	20240517	171500	905040150	27150	27150	27150	27150	0
164	20240517	171400	905040150	27150	27150	27150	27150	0
165	20240517	171300	905040150	27150	27150	27150	27150	0
166	20240517	171200	905040150	27150	27150	27150	27150	0
167	20240517	171100	905040150	27150	27150	27150	27150	0
168	20240517	171000	905040150	27150	27150	27150	27150	0
169	20240517	170900	905040150	27150	27150	27150	27150	0
170	20240517	170800	905040150	27150	27150	27150	27150	0
171	20240517	170700	905040150	27150	27150	27150	27150	0
172	20240517	170600	905040150	27150	27150	27150	27150	0
173	20240517	170500	905040150	27150	27150	27150	27150	0
174	20240517	170400	905040150	27150	27150	27150	27150	0
175	20240517	170300	905040150	27150	27150	27150	27150	0
176	20240517	170200	905040150	27150	27150	27150	27150	0
177	20240517	170100	905040150	27150	27150	27150	27150	0
178	20240517	170000	905040150	27150	27150	27150	27150	0
179	20240517	165900	905040150	27150	27150	27150	27150	0
180	20240517	165800	905040150	27150	27150	27150	27150	0
181	20240517	165700	905040150	27150	27150	27150	27150	0
182	20240517	165600	905040150	27150	27150	27150	27150	677
183	20240517	165500	905040150	27150	27150	27150	27150	0
184	20240517	165400	905040150	27150	27150	27150	27150	0
185	20240517	165300	905040150	27150	27150	27150	27150	0
186	20240517	165200	905040150	27150	27150	27150	27150	0
187	20240517	165100	905040150	27150	27150	27150	27150	0
188	20240517	165000	905040150	27150	27150	27150	27150	0
189	20240517	164900	905040150	27150	27150	27150	27150	0
190	20240517	164800	905040150	27150	27150	27150	27150	0
191	20240517	164700	905040150	27150	27150	27150	27150	0
192	20240517	164600	905040150	27150	27150	27150	27150	0
193	20240517	164500	905040150	27150	27150	27150	27150	0
194	20240517	164400	905040150	27150	27150	27150	27150	0
195	20240517	164300	905040150	27150	27150	27150	27150	0
196	20240517	164200	905040150	27150	27150	27150	27150	0
197	20240517	164100	905040150	27150	27150	27150	27150	0
198	20240517	164000	905040150	27150	27150	27150	27150	0
199	20240517	163900	905040150	27150	27150	27150	27150	0
200	20240517	163800	905040150	27150	27150	27150	27150	0
201	20240517	163700	905040150	27150	27150	27150	27150	0
202	20240517	163600	905040150	27150	27150	27150	27150	0
203	20240517	163500	905040150	27150	27150	27150	27150	0
204	20240517	163400	905040150	27150	27150	27150	27150	0
205	20240517	163300	905040150	27150	27150	27150	27150	0
206	20240517	163200	905040150	27150	27150	27150	27150	0
207	20240517	163100	905040150	27150	27150	27150	27150	0
208	20240517	163000	905040150	27150	27150	27150	27150	0
209	20240517	162900	905040150	27150	27150	27150	27150	0
210	20240517	162800	905040150	27150	27150	27150	27150	0
211	20240517	162700	905040150	27150	27150	27150	27150	0
212	20240517	162600	905040150	27150	27150	27150	27150	677
213	20240517	162500	905040150	27150	27150	27150	27150	0
214	20240517	162400	905040150	27150	27150	27150	27150	0
215	20240517	162300	905040150	27150	27150	27150	27150	0
216	20240517	162200	905040150	27150	27150	27150	27150	0
217	20240517	162100	905040150	27150	27150	27150	27150	0
218	20240517	162000	905040150	27150	27150	27150	27150	0
219	20240517	161900	905040150	27150	27150	27150	27150	0
220	20240517	161800	905040150	27150	27150	27150	27150	0
221	20240517	161700	905040150	27150	27150	27150	27150	0
222	20240517	161600	905040150	27150	27150	27150	27150	0
223	20240517	161500	905040150	27150	27150	27150	27150	0
224	20240517	161400	905040150	27150	27150	27150	27150	0
225	20240517	161300	905040150	27150	27150	27150	27150	0
226	20240517	161200	905040150	27150	27150	27150	27150	0
227	20240517	161100	905040150	27150	27150	27150	27150	0
228	20240517	161000	905040150	27150	27150	27150	27150	0
229	20240517	160900	905040150	27150	27150	27150	27150	0
230	20240517	160800	905040150	27150	27150	27150	27150	0
231	20240517	160700	905040150	27150	27150	27150	27150	0
232	20240517	160600	905040150	27150	27150	27150	27150	0
233	20240517	160500	905040150	27150	27150	27150	27150	0
234	20240517	160400	905040150	27150	27150	27150	27150	0
235	20240517	160300	905040150	27150	27150	27150	27150	0
236	20240517	160200	905040150	27150	27150	27150	27150	0
237	20240517	160100	905040150	27150	27150	27150	27150	0
238	20240517	160000	905040150	27150	27150	27150	27150	0
239	20240517	155900	905040150	27150	27150	27150	27150	0
240	20240517	155800	905040150	27150	27150	27150	27150	0
241	20240517	155700	905040150	27150	27150	27150	27150	0
242	20240517	155600	905040150	27150	27150	27150	27150	677
243	20240517	155500	905040150	27150	27150	27150	27150	0
244	20240517	155400	905040150	27150	27150	27150	27150	0
245	20240517	155300	905040150	27150	27150	27150	27150	0
246	20240517	155200	905040150	27150	27150	27150	27150	0
247	20240517	155100	905040150	27150	27150	27150	27150	0
248	20240517	155000	905040150	27150	27150	27150	27150	0
249	20240517	154900	905040150	27150	27150	27150	27150	0
250	20240517	154800	905040150	27150	27150	27150	27150	0
251	20240517	154700	905040150	27150	27150	27150	27150	0
252	20240517	154600	905040150	27150	27150	27150	27150	0
253	20240517	154500	905040150	27150	27150	27150	27150	0
254	20240517	154400	905040150	27150	27150	27150	27150	0
255	20240517	154300	905040150	27150	27150	27150	27150	0
256	20240517	154200	905040150	27150	27150	27150	27150	0
257	20240517	154100	905040150	27150	27150	27150	27150	0
258	20240517	154000	905040150	27150	27150	27150	27150	0
259	20240517	153900	905040150	27150	27150	27150	27150	0
260	20240517	153800	905040150	27150	27150	27150	27150	0
261	20240517	153700	905040150	27150	27150	27150	27150	0
262	20240517	153600	905040150	27150	27150	27150	27150	0
263	20240517	153500	905040150	27150	27150	27150	27150	0
264	20240517	153400	905040150	27150	27150	27150	27150	0
265	20240517	153300	905040150	27150	27150	27150	27150	0
266	20240517	153200	905040150	27150	27150	27150	27150	0
267	20240517	153100	905040150	27150	27150	27150	27150	0
268	20240517	153000	905040150	27150	27150	27150	27150	677
269	20240517	152900	886659600	27200	27200	27200	27200	0
270	20240517	152800	886659600	27200	27200	27200	27200	0
271	20240517	152700	886659600	27200	27200	27200	27200	0
272	20240517	152600	886659600	27200	27200	27200	27200	0
273	20240517	152500	886659600	27200	27200	27200	27200	0
274	20240517	152400	886659600	27200	27200	27200	27200	0
275	20240517	152300	886659600	27200	27200	27200	27200	0
276	20240517	152200	886659600	27200	27200	27200	27200	0
277	20240517	152100	886659600	27200	27200	27200	27200	0
278	20240517	152000	886659600	27200	27200	27200	27200	0
279	20240517	151900	886659600	27200	27200	27200	27150	237
280	20240517	151800	880214800	27200	27200	27200	27150	96
281	20240517	151700	877604700	27200	27150	27200	27150	85
282	20240517	151600	875293900	27200	27150	27200	27150	53
283	20240517	151500	873853400	27200	27200	27200	27200	178
284	20240517	151400	869011800	27200	27200	27200	27150	387
285	20240517	151300	858503000	27200	27200	27200	27150	76
286	20240517	151200	856436950	27200	27150	27200	27150	44
287	20240517	151100	855240450	27200	27200	27200	27150	63
288	20240517	151000	853527450	27200	27200	27200	27150	68
289	20240517	150900	851679000	27150	27200	27200	27150	68
290	20240517	150800	849831150	27200	27200	27200	27150	68
291	20240517	150700	847982700	27200	27200	27200	27150	127
292	20240517	150600	844533150	27200	27150	27200	27150	131
293	20240517	150500	840974300	27200	27200	27200	27150	57
294	20240517	150400	839425050	27200	27150	27200	27150	60
295	20240517	150300	837794350	27200	27200	27200	27200	34
296	20240517	150200	836869550	27200	27200	27200	27150	45
297	20240517	150100	835645900	27150	27150	27200	27150	76
298	20240517	150000	833581000	27200	27150	27200	27150	61
299	20240517	145900	831923000	27200	27200	27200	27200	176
300	20240517	145800	827135800	27150	27150	27150	27150	48
301	20240517	145700	825832600	27150	27150	27150	27150	56
302	20240517	145600	824312200	27150	27150	27150	27150	59
303	20240517	145500	822710350	27200	27200	27200	27200	0
304	20240517	145400	822710350	27200	27150	27200	27150	34
305	20240517	145300	821787050	27150	27150	27150	27150	26
306	20240517	145200	821081150	27150	27150	27150	27150	35
307	20240517	145100	820130900	27150	27150	27150	27150	23
308	20240517	145000	819506450	27150	27200	27200	27150	34
309	20240517	144900	818583150	27150	27150	27150	27150	0
310	20240517	144800	818583150	27150	27150	27150	27150	25
311	20240517	144700	817904400	27150	27150	27150	27150	12
312	20240517	144600	817578600	27150	27150	27150	27150	278
313	20240517	144500	810030900	27200	27150	27200	27150	10
314	20240517	144400	809759200	27150	27150	27150	27150	1
315	20240517	144300	809732050	27150	27150	27150	27150	48
316	20240517	144200	808428850	27150	27150	27150	27150	6
317	20240517	144100	808265950	27150	27150	27150	27150	49
318	20240517	144000	806935600	27200	27200	27200	27200	4
319	20240517	143900	806826800	27200	27200	27200	27200	1
320	20240517	143800	806799600	27200	27150	27200	27150	60
321	20240517	143700	805170500	27150	27150	27150	27150	35
322	20240517	143600	804220250	27200	27200	27200	27200	4
323	20240517	143500	804111450	27150	27150	27150	27150	30
324	20240517	143400	803296950	27150	27200	27200	27150	26
325	20240517	143300	802590950	27150	27150	27150	27150	40
326	20240517	143200	801504950	27150	27150	27150	27150	13
327	20240517	143100	801152000	27200	27150	27200	27150	49
328	20240517	143000	799821400	27150	27150	27200	27150	60
329	20240517	142900	798192350	27200	27150	27200	27150	5
330	20240517	142800	798056550	27150	27150	27150	27150	36
331	20240517	142700	797079150	27150	27200	27200	27150	9
332	20240517	142600	796834600	27150	27200	27200	27150	328
333	20240517	142500	787929200	27200	27150	27200	27150	30
334	20240517	142400	787114450	27200	27200	27200	27200	1
335	20240517	142300	787087250	27200	27150	27200	27150	36
336	20240517	142200	786109600	27150	27200	27200	27150	28
337	20240517	142100	785349200	27150	27150	27150	27150	6
338	20240517	142000	785186300	27200	27150	27200	27150	29
339	20240517	141900	784398750	27150	27150	27150	27150	24
340	20240517	141800	783747150	27150	27150	27200	27150	67
341	20240517	141700	781927900	27150	27150	27150	27150	0
342	20240517	141600	781927900	27150	27150	27150	27150	57
343	20240517	141500	780380350	27150	27150	27150	27150	974
344	20240517	141400	753936250	27150	27150	27150	27150	23
345	20240517	141300	753311800	27200	27200	27200	27200	4
346	20240517	141200	753203000	27200	27150	27200	27150	33
347	20240517	141100	752307000	27150	27150	27150	27150	36
348	20240517	141000	751329600	27200	27200	27200	27200	0
349	20240517	140900	751329600	27200	27200	27200	27200	337
350	20240517	140800	742163200	27150	27150	27150	27150	29
351	20240517	140700	741375850	27150	27150	27150	27150	27
352	20240517	140600	740642800	27150	27150	27150	27150	13
353	20240517	140500	740289850	27150	27150	27150	27150	27
354	20240517	140400	739556800	27200	27150	27200	27150	10
355	20240517	140300	739285100	27150	27150	27150	27150	1
356	20240517	140200	739257950	27150	27150	27150	27150	0
357	20240517	140100	739257950	27150	27150	27150	27150	6
358	20240517	140000	739095050	27150	27150	27200	27150	51
359	20240517	135900	737710200	27200	27150	27200	27150	56
360	20240517	135800	736187300	27200	27200	27200	27200	0
361	20240517	135700	736187300	27200	27200	27200	27200	10
362	20240517	135600	735915300	27150	27150	27150	27150	335
363	20240517	135500	726820050	27200	27150	27200	27150	70
364	20240517	135400	724919350	27150	27150	27150	27150	30
365	20240517	135300	724104850	27200	27150	27200	27150	8
366	20240517	135200	723887400	27200	27200	27200	27200	0
367	20240517	135100	723887400	27200	27200	27200	27200	4
368	20240517	135000	723778600	27150	27150	27150	27150	50
369	20240517	134900	722421100	27150	27150	27150	27150	99
370	20240517	134800	719733250	27200	27200	27200	27200	1
371	20240517	134700	719706050	27200	27200	27200	27200	1
372	20240517	134600	719678850	27150	27200	27200	27150	17
373	20240517	134500	719217150	27150	27150	27150	27150	0
374	20240517	134400	719217150	27150	27150	27150	27150	25
375	20240517	134300	718538400	27200	27200	27200	27200	0
376	20240517	134200	718538400	27200	27200	27200	27200	4
377	20240517	134100	718429600	27200	27200	27200	27200	0
378	20240517	134000	718429600	27200	27200	27200	27200	0
379	20240517	133900	718429600	27200	27200	27200	27200	40
380	20240517	133800	717341600	27200	27200	27200	27200	0
381	20240517	133700	717341600	27200	27200	27200	27200	4
382	20240517	133600	717232800	27200	27200	27200	27200	0
383	20240517	133500	717232800	27200	27150	27200	27150	6
384	20240517	133400	717069650	27150	27150	27150	27150	179
385	20240517	133300	712209800	27150	27150	27150	27150	7
386	20240517	133200	712019750	27150	27150	27150	27150	49
387	20240517	133100	710689400	27150	27150	27150	27150	296
388	20240517	133000	702653000	27150	27150	27150	27150	27
389	20240517	132900	701919950	27100	27100	27150	27050	245
390	20240517	132800	695271000	27150	27150	27150	27150	3
391	20240517	132700	695189550	27150	27150	27150	27150	1
392	20240517	132600	695162400	27150	27150	27150	27150	0
393	20240517	132500	695162400	27150	27150	27150	27150	0
394	20240517	132400	695162400	27150	27150	27150	27150	4
395	20240517	132300	695053800	27150	27150	27150	27150	0
396	20240517	132200	695053800	27150	27150	27150	27150	0
397	20240517	132100	695053800	27150	27100	27150	27100	1302
398	20240517	132000	659765050	27100	27100	27100	27050	43
399	20240517	131900	658600050	27100	27050	27100	27050	164
400	20240517	131800	654158200	27100	27150	27150	27100	13662
401	20240517	131700	283834700	27150	27150	27150	27150	206
402	20240517	131600	278241800	27200	27200	27200	27200	1
403	20240517	131500	278214600	27150	27200	27200	27150	11
404	20240517	131400	277915750	27150	27150	27150	27150	20
405	20240517	131300	277372750	27150	27150	27150	27150	104
406	20240517	131200	274549150	27150	27150	27150	27150	6
407	20240517	131100	274386250	27150	27150	27150	27150	5
408	20240517	131000	274250500	27200	27150	27200	27150	13
409	20240517	130900	273897400	27150	27150	27150	27150	0
410	20240517	130800	273897400	27150	27150	27150	27150	108
411	20240517	130700	270965200	27150	27150	27150	27150	6
412	20240517	130600	270802300	27100	27100	27100	27100	1
413	20240517	130500	270775200	27150	27150	27150	27150	5
414	20240517	130400	270639450	27150	27150	27150	27150	0
415	20240517	130300	270639450	27150	27150	27150	27150	0
416	20240517	130200	270639450	27150	27150	27150	27150	255
417	20240517	130100	263716200	27150	27150	27150	27150	4
418	20240517	130000	263607600	27100	27150	27150	27100	7
419	20240517	125900	263417850	27150	27150	27150	27150	100
420	20240517	125800	260702850	27150	27150	27150	27100	107
421	20240517	125700	257798100	27150	27150	27150	27150	4
422	20240517	125600	257689500	27150	27150	27150	27150	5
423	20240517	125500	257553750	27100	27100	27100	27100	13
424	20240517	125400	257201450	27100	27100	27100	27100	691
425	20240517	125300	238475350	27100	27100	27100	27100	6
426	20240517	125200	238312750	27150	27150	27150	27150	6
427	20240517	125100	238149850	27100	27100	27100	27100	6
428	20240517	125000	237987250	27150	27150	27150	27150	2
429	20240517	124900	237932950	27150	27150	27150	27150	16
430	20240517	124800	237498550	27150	27150	27150	27150	0
431	20240517	124700	237498550	27150	27150	27150	27150	8
432	20240517	124600	237281350	27150	27100	27150	27100	8
433	20240517	124500	237064450	27150	27150	27150	27150	0
434	20240517	124400	237064450	27150	27150	27150	27150	6
435	20240517	124300	236901550	27150	27150	27150	27150	5
436	20240517	124200	236765800	27150	27150	27150	27150	0
437	20240517	124100	236765800	27150	27100	27150	27100	30
438	20240517	124000	235951600	27100	27100	27100	27100	268
439	20240517	123900	228688800	27150	27150	27150	27150	0
440	20240517	123800	228688800	27150	27100	27150	27100	5
441	20240517	123700	228553100	27100	27100	27100	27100	0
442	20240517	123600	228553100	27100	27100	27100	27100	12
443	20240517	123500	228227900	27100	27100	27100	27100	20
444	20240517	123400	227685900	27150	27150	27150	27150	3
445	20240517	123300	227604450	27100	27100	27100	27100	12
446	20240517	123200	227279250	27100	27150	27150	27100	10
447	20240517	123100	227008050	27100	27100	27100	27100	13
448	20240517	123000	226655750	27100	27100	27100	27100	0
449	20240517	122900	226655750	27100	27100	27150	27100	40
450	20240517	122800	225571550	27150	27150	27150	27150	0
451	20240517	122700	225571550	27150	27150	27150	27150	0
452	20240517	122600	225571550	27150	27150	27150	27150	1
453	20240517	122500	225544400	27150	27150	27150	27150	4
454	20240517	122400	225435800	27150	27150	27150	27150	0
455	20240517	122300	225435800	27150	27150	27150	27150	1
456	20240517	122200	225408650	27150	27150	27150	27150	0
457	20240517	122100	225408650	27150	27150	27150	27150	0
458	20240517	122000	225408650	27150	27150	27150	27150	4
459	20240517	121900	225300050	27100	27100	27100	27100	12
460	20240517	121800	224974850	27100	27100	27100	27100	4
461	20240517	121700	224866450	27100	27100	27100	27100	7
462	20240517	121600	224676750	27100	27150	27150	27100	143
463	20240517	121500	220801250	27100	27100	27100	27100	0
464	20240517	121400	220801250	27100	27100	27100	27100	23
465	20240517	121300	220177950	27100	27100	27100	27100	164
466	20240517	121200	215733550	27100	27100	27100	27100	6
467	20240517	121100	215570950	27150	27150	27150	27150	4
468	20240517	121000	215462350	27150	27150	27150	27150	2
469	20240517	120900	215408050	27100	27150	27150	27100	7
470	20240517	120800	215218300	27150	27150	27150	27150	22
471	20240517	120700	214621000	27100	27150	27150	27100	9
472	20240517	120600	214376950	27150	27150	27150	27150	4
473	20240517	120500	214268350	27150	27150	27150	27150	0
474	20240517	120400	214268350	27150	27150	27150	27150	2
475	20240517	120300	214214050	27150	27150	27150	27150	0
476	20240517	120200	214214050	27150	27150	27150	27150	4
477	20240517	120100	214105450	27150	27150	27150	27150	3
478	20240517	120000	214024000	27150	27150	27150	27150	2
479	20240517	115900	213969700	27150	27150	27150	27150	0
480	20240517	115800	213969700	27150	27150	27150	27150	3
481	20240517	115700	213888250	27100	27100	27100	27100	39
482	20240517	115600	212831350	27100	27100	27100	27100	0
483	20240517	115500	212831350	27100	27100	27100	27100	7
484	20240517	115400	212641650	27150	27150	27150	27150	0
485	20240517	115300	212641650	27150	27150	27150	27150	4
486	20240517	115200	212533050	27100	27150	27150	27100	107
487	20240517	115100	209633300	27100	27100	27100	27100	26
488	20240517	115000	208928700	27150	27150	27150	27150	0
489	20240517	114900	208928700	27150	27150	27150	27150	3
490	20240517	114800	208847250	27100	27100	27100	27100	0
491	20240517	114700	208847250	27100	27100	27100	27100	6
492	20240517	114600	208684650	27100	27100	27100	27100	2
493	20240517	114500	208630450	27100	27100	27100	27100	17
494	20240517	114400	208169750	27100	27150	27150	27100	8
495	20240517	114300	207952750	27100	27100	27100	27100	0
496	20240517	114200	207952750	27100	27100	27100	27100	6
497	20240517	114100	207790150	27100	27100	27100	27100	0
498	20240517	114000	207790150	27100	27100	27100	27100	130
499	20240517	113900	204267150	27150	27150	27150	27150	3
500	20240517	113800	204185700	27150	27150	27150	27150	0
501	20240517	113700	204185700	27150	27150	27150	27150	0
502	20240517	113600	204185700	27150	27150	27150	27150	50
503	20240517	113500	202828200	27150	27150	27150	27100	149
504	20240517	113400	198783150	27100	27100	27100	27100	0
505	20240517	113300	198783150	27100	27100	27100	27100	12
506	20240517	113200	198457950	27100	27100	27100	27100	0
507	20240517	113100	198457950	27100	27100	27100	27100	0
508	20240517	113000	198457950	27100	27100	27100	27100	10
509	20240517	112900	198186950	27100	27100	27100	27100	0
510	20240517	112800	198186950	27100	27150	27150	27100	71
511	20240517	112700	196262800	27150	27150	27150	27150	0
512	20240517	112600	196262800	27150	27100	27150	27100	630
513	20240517	112500	179158500	27100	27100	27100	27100	6
514	20240517	112400	178995900	27150	27150	27150	27150	2
515	20240517	112300	178941600	27100	27100	27100	27100	12
516	20240517	112200	178616400	27100	27100	27100	27100	25
517	20240517	112100	177938900	27100	27100	27100	27100	0
518	20240517	112000	177938900	27100	27100	27100	27100	31
519	20240517	111900	177098800	27100	27100	27100	27100	0
520	20240517	111800	177098800	27100	27150	27150	27100	9
521	20240517	111700	176854850	27100	27100	27100	27100	14
522	20240517	111600	176475450	27100	27150	27150	27100	44
523	20240517	111500	175282000	27100	27100	27100	27100	6
524	20240517	111400	175119400	27100	27100	27100	27100	0
525	20240517	111300	175119400	27100	27100	27100	27100	14
526	20240517	111200	174740000	27100	27100	27100	27100	1092
527	20240517	111100	145146800	27100	27100	27100	27100	3
528	20240517	111000	145065500	27150	27150	27150	27150	0
529	20240517	110900	145065500	27150	27150	27150	27150	23
530	20240517	110800	144441050	27100	27100	27100	27100	18
531	20240517	110700	143953250	27100	27100	27100	27100	100
532	20240517	110600	141243250	27100	27100	27100	27100	9
533	20240517	110500	140999350	27150	27150	27150	27150	1
534	20240517	110400	140972200	27150	27150	27150	27150	1
535	20240517	110300	140945050	27100	27100	27100	27100	6
536	20240517	110200	140782450	27100	27100	27100	27100	5
537	20240517	110100	140646950	27150	27150	27150	27150	1
538	20240517	110000	140619800	27100	27100	27100	27100	0
539	20240517	105900	140619800	27100	27100	27100	27100	11
540	20240517	105800	140321700	27100	27100	27100	27100	3
541	20240517	105700	140240400	27100	27100	27100	27100	0
542	20240517	105600	140240400	27100	27100	27150	27100	101
543	20240517	105500	137499850	27100	27100	27100	27100	24
544	20240517	105400	136849450	27100	27100	27100	27100	16
545	20240517	105300	136415850	27150	27150	27150	27150	0
546	20240517	105200	136415850	27150	27150	27150	27150	1
547	20240517	105100	136388700	27100	27100	27100	27100	6
548	20240517	105000	136226100	27100	27100	27100	27100	0
549	20240517	104900	136226100	27100	27100	27100	27100	6
550	20240517	104800	136063500	27100	27100	27100	27100	4
551	20240517	104700	135955100	27100	27150	27150	27100	3
552	20240517	104600	135873700	27150	27150	27150	27150	7
553	20240517	104500	135683650	27100	27100	27100	27100	1
554	20240517	104400	135656550	27100	27100	27100	27100	6
555	20240517	104300	135493950	27100	27100	27100	27100	83
556	20240517	104200	133244650	27100	27100	27100	27100	1
557	20240517	104100	133217550	27100	27100	27100	27100	4
558	20240517	104000	133109150	27100	27100	27100	27100	1
559	20240517	103900	133082050	27100	27100	27100	27100	1
560	20240517	103800	133054950	27100	27100	27100	27100	1
561	20240517	103700	133027850	27100	27100	27100	27100	0
562	20240517	103600	133027850	27100	27100	27100	27100	1
563	20240517	103500	133000750	27100	27050	27100	27050	15
564	20240517	103400	132594750	27050	27050	27050	27050	80
565	20240517	103300	130430750	27050	27050	27050	27050	1006
566	20240517	103200	103218450	27050	27050	27050	27050	8
567	20240517	103100	103002050	27050	27050	27050	27050	0
568	20240517	103000	103002050	27050	27050	27050	27050	0
569	20240517	102900	103002050	27050	27050	27050	27050	6
570	20240517	102800	102839750	27050	27050	27050	27050	11
571	20240517	102700	102542200	27050	27050	27050	27050	6
572	20240517	102600	102379900	27050	27100	27100	27050	49
573	20240517	102500	101054400	27100	27100	27100	27100	0
574	20240517	102400	101054400	27100	27100	27100	27100	53
575	20240517	102300	99618100	27100	27100	27100	27100	25
576	20240517	102200	98940600	27100	27100	27100	27100	85
577	20240517	102100	96637100	27100	27100	27100	27100	0
578	20240517	102000	96637100	27100	27100	27100	27100	6
579	20240517	101900	96474500	27100	27100	27100	27100	28
580	20240517	101800	95715700	27100	27100	27100	27100	4
581	20240517	101700	95607300	27100	27100	27100	27100	6
582	20240517	101600	95444700	27100	27100	27100	27100	3
583	20240517	101500	95363400	27150	27100	27150	27100	11
584	20240517	101400	95065050	27100	27100	27100	27100	59
585	20240517	101300	93466150	27100	27100	27100	27100	0
586	20240517	101200	93466150	27100	27100	27100	27100	6
587	20240517	101100	93303550	27100	27100	27100	27100	0
588	20240517	101000	93303550	27100	27100	27100	27100	6
589	20240517	100900	93140950	27100	27100	27100	27100	0
590	20240517	100800	93140950	27100	27100	27100	27100	23
591	20240517	100700	92517650	27100	27100	27100	27100	6
592	20240517	100600	92355050	27100	27150	27150	27100	29
593	20240517	100500	91567750	27150	27150	27150	27150	2
594	20240517	100400	91513450	27150	27100	27150	27100	977
595	20240517	100300	64988400	27100	27100	27100	27100	20
596	20240517	100200	64446400	27150	27150	27150	27150	1
597	20240517	100100	64419250	27150	27100	27150	27100	4
598	20240517	100000	64310800	27100	27150	27150	27100	26
599	20240517	095900	63605800	27150	27150	27150	27150	0
600	20240517	095800	63605800	27150	27100	27150	27100	7
601	20240517	095700	63416050	27150	27150	27150	27150	2
602	20240517	095600	63361750	27150	27150	27150	27150	0
603	20240517	095500	63361750	27150	27100	27150	27100	11
604	20240517	095400	63063600	27150	27150	27150	27150	1
605	20240517	095300	63036450	27100	27100	27100	27100	30
606	20240517	095200	62223450	27150	27150	27150	27150	3
607	20240517	095100	62142000	27150	27150	27150	27150	11
608	20240517	095000	61843350	27100	27150	27150	27100	52
609	20240517	094900	60433150	27100	27100	27100	27100	3
610	20240517	094800	60351850	27100	27100	27100	27100	236
611	20240517	094700	53956250	27100	27100	27100	27100	1
612	20240517	094600	53929150	27150	27100	27150	27100	7
613	20240517	094500	53739400	27100	27100	27100	27100	4
614	20240517	094400	53631000	27150	27100	27150	27100	122
615	20240517	094300	50323800	27100	27100	27100	27100	6
616	20240517	094200	50161200	27150	27150	27150	27150	0
617	20240517	094100	50161200	27150	27100	27150	27100	27
618	20240517	094000	49429450	27100	27100	27100	27100	0
619	20240517	093900	49429450	27100	27100	27150	27100	31
620	20240517	093800	48589300	27100	27100	27100	27100	12
621	20240517	093700	48264100	27100	27100	27100	27100	776
622	20240517	093600	27234500	27100	27100	27100	27100	6
623	20240517	093500	27071900	27150	27150	27150	27150	0
624	20240517	093400	27071900	27150	27150	27150	27150	0
625	20240517	093300	27071900	27150	27150	27150	27150	2
626	20240517	093200	27017600	27150	27150	27150	27150	130
627	20240517	093100	23488100	27150	27150	27150	27150	4
628	20240517	093000	23379500	27150	27100	27150	27100	12
629	20240517	092900	23054250	27100	27100	27150	27100	79
630	20240517	092800	20912200	27100	27100	27100	27100	54
631	20240517	092700	19448800	27100	27100	27100	27100	18
632	20240517	092600	18961000	27100	27100	27100	27100	6
633	20240517	092500	18798400	27100	27100	27100	27100	3
634	20240517	092400	18717100	27100	27100	27100	27100	6
635	20240517	092300	18554500	27100	27100	27100	27100	21
636	20240517	092200	17985400	27100	27100	27100	27100	4
637	20240517	092100	17877000	27100	27100	27100	27100	17
638	20240517	092000	17416300	27150	27150	27150	27150	30
639	20240517	091900	16601800	27100	27100	27100	27100	6
640	20240517	091800	16439200	27100	27100	27100	27100	4
641	20240517	091700	16330800	27100	27100	27100	27100	2
642	20240517	091600	16276600	27100	27100	27100	27100	16
643	20240517	091500	15843000	27150	27100	27150	27100	8
644	20240517	091400	15626100	27100	27100	27100	27100	9
645	20240517	091300	15382200	27150	27150	27150	27150	3
646	20240517	091200	15300750	27100	27150	27150	27100	4
647	20240517	091100	15192200	27100	27100	27100	27100	75
648	20240517	091000	13159700	27100	27100	27100	27100	0
649	20240517	090900	13159700	27100	27100	27100	27100	4
650	20240517	090800	13051300	27100	27150	27150	27100	28
651	20240517	090700	12291650	27150	27150	27150	27150	98
652	20240517	090600	9630950	27150	27150	27150	27150	80
653	20240517	090500	7458950	27150	27150	27150	27150	0
654	20240517	090400	7458950	27150	27100	27150	27100	38
655	20240517	090300	6427400	27150	27150	27150	27150	2
656	20240517	090200	6373100	27100	27100	27100	27100	4
657	20240517	090100	6264700	27150	27100	27150	27100	6
658	20240517	090000	6102050	27100	27200	27200	27100	225