KissMeData/432470/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	212800	424524100	29350	29350	29350	29350	105
3	20240513	212700	424524100	29350	29350	29350	29350	0
4	20240513	212600	424524100	29350	29350	29350	29350	0
5	20240513	212500	424524100	29350	29350	29350	29350	0
6	20240513	212400	424524100	29350	29350	29350	29350	0
7	20240513	212300	424524100	29350	29350	29350	29350	0
8	20240513	212200	424524100	29350	29350	29350	29350	0
9	20240513	212100	424524100	29350	29350	29350	29350	0
10	20240513	212000	424524100	29350	29350	29350	29350	0
11	20240513	211900	424524100	29350	29350	29350	29350	0
12	20240513	211800	424524100	29350	29350	29350	29350	0
13	20240513	211700	424524100	29350	29350	29350	29350	0
14	20240513	211600	424524100	29350	29350	29350	29350	0
15	20240513	211500	424524100	29350	29350	29350	29350	0
16	20240513	211400	424524100	29350	29350	29350	29350	0
17	20240513	211300	424524100	29350	29350	29350	29350	0
18	20240513	211200	424524100	29350	29350	29350	29350	0
19	20240513	211100	424524100	29350	29350	29350	29350	0
20	20240513	211000	424524100	29350	29350	29350	29350	0
21	20240513	210900	424524100	29350	29350	29350	29350	0
22	20240513	210800	424524100	29350	29350	29350	29350	0
23	20240513	210700	424524100	29350	29350	29350	29350	0
24	20240513	210600	424524100	29350	29350	29350	29350	0
25	20240513	210500	424524100	29350	29350	29350	29350	0
26	20240513	210400	424524100	29350	29350	29350	29350	0
27	20240513	210300	424524100	29350	29350	29350	29350	0
28	20240513	210200	424524100	29350	29350	29350	29350	0
29	20240513	210100	424524100	29350	29350	29350	29350	0
30	20240513	210000	424524100	29350	29350	29350	29350	0
31	20240513	205900	424524100	29350	29350	29350	29350	0
32	20240513	205800	424524100	29350	29350	29350	29350	105
33	20240513	205700	424524100	29350	29350	29350	29350	0
34	20240513	205600	424524100	29350	29350	29350	29350	0
35	20240513	205500	424524100	29350	29350	29350	29350	0
36	20240513	205400	424524100	29350	29350	29350	29350	0
37	20240513	205300	424524100	29350	29350	29350	29350	0
38	20240513	205200	424524100	29350	29350	29350	29350	0
39	20240513	205100	424524100	29350	29350	29350	29350	0
40	20240513	205000	424524100	29350	29350	29350	29350	0
41	20240513	204900	424524100	29350	29350	29350	29350	0
42	20240513	204800	424524100	29350	29350	29350	29350	0
43	20240513	204700	424524100	29350	29350	29350	29350	0
44	20240513	204600	424524100	29350	29350	29350	29350	0
45	20240513	204500	424524100	29350	29350	29350	29350	0
46	20240513	204400	424524100	29350	29350	29350	29350	0
47	20240513	204300	424524100	29350	29350	29350	29350	0
48	20240513	204200	424524100	29350	29350	29350	29350	0
49	20240513	204100	424524100	29350	29350	29350	29350	0
50	20240513	204000	424524100	29350	29350	29350	29350	0
51	20240513	203900	424524100	29350	29350	29350	29350	0
52	20240513	203800	424524100	29350	29350	29350	29350	0
53	20240513	203700	424524100	29350	29350	29350	29350	0
54	20240513	203600	424524100	29350	29350	29350	29350	0
55	20240513	203500	424524100	29350	29350	29350	29350	0
56	20240513	203400	424524100	29350	29350	29350	29350	0
57	20240513	203300	424524100	29350	29350	29350	29350	0
58	20240513	203200	424524100	29350	29350	29350	29350	0
59	20240513	203100	424524100	29350	29350	29350	29350	0
60	20240513	203000	424524100	29350	29350	29350	29350	0
61	20240513	202900	424524100	29350	29350	29350	29350	0
62	20240513	202800	424524100	29350	29350	29350	29350	105
63	20240513	202700	424524100	29350	29350	29350	29350	0
64	20240513	202600	424524100	29350	29350	29350	29350	0
65	20240513	202500	424524100	29350	29350	29350	29350	0
66	20240513	202400	424524100	29350	29350	29350	29350	0
67	20240513	202300	424524100	29350	29350	29350	29350	0
68	20240513	202200	424524100	29350	29350	29350	29350	0
69	20240513	202100	424524100	29350	29350	29350	29350	0
70	20240513	202000	424524100	29350	29350	29350	29350	0
71	20240513	201900	424524100	29350	29350	29350	29350	0
72	20240513	201800	424524100	29350	29350	29350	29350	0
73	20240513	201700	424524100	29350	29350	29350	29350	0
74	20240513	201600	424524100	29350	29350	29350	29350	0
75	20240513	201500	424524100	29350	29350	29350	29350	0
76	20240513	201400	424524100	29350	29350	29350	29350	0
77	20240513	201300	424524100	29350	29350	29350	29350	0
78	20240513	201200	424524100	29350	29350	29350	29350	0
79	20240513	201100	424524100	29350	29350	29350	29350	0
80	20240513	201000	424524100	29350	29350	29350	29350	0
81	20240513	200900	424524100	29350	29350	29350	29350	0
82	20240513	200800	424524100	29350	29350	29350	29350	0
83	20240513	200700	424524100	29350	29350	29350	29350	0
84	20240513	200600	424524100	29350	29350	29350	29350	0
85	20240513	200500	424524100	29350	29350	29350	29350	0
86	20240513	200400	424524100	29350	29350	29350	29350	0
87	20240513	200300	424524100	29350	29350	29350	29350	0
88	20240513	200200	424524100	29350	29350	29350	29350	0
89	20240513	200100	424524100	29350	29350	29350	29350	0
90	20240513	200000	424524100	29350	29350	29350	29350	0
91	20240513	195900	424524100	29350	29350	29350	29350	0
92	20240513	195800	424524100	29350	29350	29350	29350	105
93	20240513	195700	424524100	29350	29350	29350	29350	0
94	20240513	195600	424524100	29350	29350	29350	29350	0
95	20240513	195500	424524100	29350	29350	29350	29350	0
96	20240513	195400	424524100	29350	29350	29350	29350	0
97	20240513	195300	424524100	29350	29350	29350	29350	0
98	20240513	195200	424524100	29350	29350	29350	29350	0
99	20240513	195100	424524100	29350	29350	29350	29350	0
100	20240513	195000	424524100	29350	29350	29350	29350	0
101	20240513	194900	424524100	29350	29350	29350	29350	0
102	20240513	194800	424524100	29350	29350	29350	29350	0
103	20240513	194700	424524100	29350	29350	29350	29350	0
104	20240513	194600	424524100	29350	29350	29350	29350	0
105	20240513	194500	424524100	29350	29350	29350	29350	0
106	20240513	194400	424524100	29350	29350	29350	29350	0
107	20240513	194300	424524100	29350	29350	29350	29350	0
108	20240513	194200	424524100	29350	29350	29350	29350	0
109	20240513	194100	424524100	29350	29350	29350	29350	0
110	20240513	194000	424524100	29350	29350	29350	29350	0
111	20240513	193900	424524100	29350	29350	29350	29350	0
112	20240513	193800	424524100	29350	29350	29350	29350	0
113	20240513	193700	424524100	29350	29350	29350	29350	0
114	20240513	193600	424524100	29350	29350	29350	29350	0
115	20240513	193500	424524100	29350	29350	29350	29350	0
116	20240513	193400	424524100	29350	29350	29350	29350	0
117	20240513	193300	424524100	29350	29350	29350	29350	0
118	20240513	193200	424524100	29350	29350	29350	29350	0
119	20240513	193100	424524100	29350	29350	29350	29350	0
120	20240513	193000	424524100	29350	29350	29350	29350	0
121	20240513	192900	424524100	29350	29350	29350	29350	0
122	20240513	192800	424524100	29350	29350	29350	29350	105
123	20240513	192700	424524100	29350	29350	29350	29350	0
124	20240513	192600	424524100	29350	29350	29350	29350	0
125	20240513	192500	424524100	29350	29350	29350	29350	0
126	20240513	192400	424524100	29350	29350	29350	29350	0
127	20240513	192300	424524100	29350	29350	29350	29350	0
128	20240513	192200	424524100	29350	29350	29350	29350	0
129	20240513	192100	424524100	29350	29350	29350	29350	0
130	20240513	192000	424524100	29350	29350	29350	29350	0
131	20240513	191900	424524100	29350	29350	29350	29350	0
132	20240513	191800	424524100	29350	29350	29350	29350	0
133	20240513	191700	424524100	29350	29350	29350	29350	0
134	20240513	191600	424524100	29350	29350	29350	29350	0
135	20240513	191500	424524100	29350	29350	29350	29350	0
136	20240513	191400	424524100	29350	29350	29350	29350	0
137	20240513	191300	424524100	29350	29350	29350	29350	0
138	20240513	191200	424524100	29350	29350	29350	29350	0
139	20240513	191100	424524100	29350	29350	29350	29350	0
140	20240513	191000	424524100	29350	29350	29350	29350	0
141	20240513	190900	424524100	29350	29350	29350	29350	0
142	20240513	190800	424524100	29350	29350	29350	29350	0
143	20240513	190700	424524100	29350	29350	29350	29350	0
144	20240513	190600	424524100	29350	29350	29350	29350	0
145	20240513	190500	424524100	29350	29350	29350	29350	0
146	20240513	190400	424524100	29350	29350	29350	29350	0
147	20240513	190300	424524100	29350	29350	29350	29350	0
148	20240513	190200	424524100	29350	29350	29350	29350	0
149	20240513	190100	424524100	29350	29350	29350	29350	0
150	20240513	190000	424524100	29350	29350	29350	29350	0
151	20240513	185900	424524100	29350	29350	29350	29350	0
152	20240513	185800	424524100	29350	29350	29350	29350	105
153	20240513	185700	424524100	29350	29350	29350	29350	0
154	20240513	185600	424524100	29350	29350	29350	29350	0
155	20240513	185500	424524100	29350	29350	29350	29350	0
156	20240513	185400	424524100	29350	29350	29350	29350	0
157	20240513	185300	424524100	29350	29350	29350	29350	0
158	20240513	185200	424524100	29350	29350	29350	29350	0
159	20240513	185100	424524100	29350	29350	29350	29350	0
160	20240513	185000	424524100	29350	29350	29350	29350	0
161	20240513	184900	424524100	29350	29350	29350	29350	0
162	20240513	184800	424524100	29350	29350	29350	29350	0
163	20240513	184700	424524100	29350	29350	29350	29350	0
164	20240513	184600	424524100	29350	29350	29350	29350	0
165	20240513	184500	424524100	29350	29350	29350	29350	0
166	20240513	184400	424524100	29350	29350	29350	29350	0
167	20240513	184300	424524100	29350	29350	29350	29350	0
168	20240513	184200	424524100	29350	29350	29350	29350	0
169	20240513	184100	424524100	29350	29350	29350	29350	0
170	20240513	184000	424524100	29350	29350	29350	29350	0
171	20240513	183900	424524100	29350	29350	29350	29350	0
172	20240513	183800	424524100	29350	29350	29350	29350	0
173	20240513	183700	424524100	29350	29350	29350	29350	0
174	20240513	183600	424524100	29350	29350	29350	29350	0
175	20240513	183500	424524100	29350	29350	29350	29350	0
176	20240513	183400	424524100	29350	29350	29350	29350	0
177	20240513	183300	424524100	29350	29350	29350	29350	0
178	20240513	183200	424524100	29350	29350	29350	29350	0
179	20240513	183100	424524100	29350	29350	29350	29350	0
180	20240513	183000	424524100	29350	29350	29350	29350	0
181	20240513	182900	424524100	29350	29350	29350	29350	0
182	20240513	182800	424524100	29350	29350	29350	29350	105
183	20240513	182700	424524100	29350	29350	29350	29350	0
184	20240513	182600	424524100	29350	29350	29350	29350	0
185	20240513	182500	424524100	29350	29350	29350	29350	0
186	20240513	182400	424524100	29350	29350	29350	29350	0
187	20240513	182300	424524100	29350	29350	29350	29350	0
188	20240513	182200	424524100	29350	29350	29350	29350	0
189	20240513	182100	424524100	29350	29350	29350	29350	0
190	20240513	182000	424524100	29350	29350	29350	29350	0
191	20240513	181900	424524100	29350	29350	29350	29350	0
192	20240513	181800	424524100	29350	29350	29350	29350	0
193	20240513	181700	424524100	29350	29350	29350	29350	0
194	20240513	181600	424524100	29350	29350	29350	29350	0
195	20240513	181500	424524100	29350	29350	29350	29350	0
196	20240513	181400	424524100	29350	29350	29350	29350	0
197	20240513	181300	424524100	29350	29350	29350	29350	0
198	20240513	181200	424524100	29350	29350	29350	29350	0
199	20240513	181100	424524100	29350	29350	29350	29350	0
200	20240513	181000	424524100	29350	29350	29350	29350	0
201	20240513	180900	424524100	29350	29350	29350	29350	0
202	20240513	180800	424524100	29350	29350	29350	29350	0
203	20240513	180700	424524100	29350	29350	29350	29350	0
204	20240513	180600	424524100	29350	29350	29350	29350	0
205	20240513	180500	424524100	29350	29350	29350	29350	0
206	20240513	180400	424524100	29350	29350	29350	29350	0
207	20240513	180300	424524100	29350	29350	29350	29350	0
208	20240513	180200	424524100	29350	29350	29350	29350	0
209	20240513	180100	424524100	29350	29350	29350	29350	0
210	20240513	180000	424524100	29350	29350	29350	29350	0
211	20240513	175900	424524100	29350	29350	29350	29350	0
212	20240513	175800	424524100	29350	29350	29350	29350	105
213	20240513	175700	424524100	29350	29350	29350	29350	0
214	20240513	175600	424524100	29350	29350	29350	29350	0
215	20240513	175500	424524100	29350	29350	29350	29350	0
216	20240513	175400	424524100	29350	29350	29350	29350	0
217	20240513	175300	424524100	29350	29350	29350	29350	0
218	20240513	175200	424524100	29350	29350	29350	29350	0
219	20240513	175100	424524100	29350	29350	29350	29350	0
220	20240513	175000	424524100	29350	29350	29350	29350	0
221	20240513	174900	424524100	29350	29350	29350	29350	0
222	20240513	174800	424524100	29350	29350	29350	29350	0
223	20240513	174700	424524100	29350	29350	29350	29350	0
224	20240513	174600	424524100	29350	29350	29350	29350	0
225	20240513	174500	424524100	29350	29350	29350	29350	0
226	20240513	174400	424524100	29350	29350	29350	29350	0
227	20240513	174300	424524100	29350	29350	29350	29350	0
228	20240513	174200	424524100	29350	29350	29350	29350	0
229	20240513	174100	424524100	29350	29350	29350	29350	0
230	20240513	174000	424524100	29350	29350	29350	29350	0
231	20240513	173900	424524100	29350	29350	29350	29350	0
232	20240513	173800	424524100	29350	29350	29350	29350	0
233	20240513	173700	424524100	29350	29350	29350	29350	0
234	20240513	173600	424524100	29350	29350	29350	29350	0
235	20240513	173500	424524100	29350	29350	29350	29350	0
236	20240513	173400	424524100	29350	29350	29350	29350	0
237	20240513	173300	424524100	29350	29350	29350	29350	0
238	20240513	173200	424524100	29350	29350	29350	29350	0
239	20240513	173100	424524100	29350	29350	29350	29350	0
240	20240513	173000	424524100	29350	29350	29350	29350	0
241	20240513	172900	424524100	29350	29350	29350	29350	0
242	20240513	172800	424524100	29350	29350	29350	29350	105
243	20240513	172700	424524100	29350	29350	29350	29350	0
244	20240513	172600	424524100	29350	29350	29350	29350	0
245	20240513	172500	424524100	29350	29350	29350	29350	0
246	20240513	172400	424524100	29350	29350	29350	29350	0
247	20240513	172300	424524100	29350	29350	29350	29350	0
248	20240513	172200	424524100	29350	29350	29350	29350	0
249	20240513	172100	424524100	29350	29350	29350	29350	0
250	20240513	172000	424524100	29350	29350	29350	29350	0
251	20240513	171900	424524100	29350	29350	29350	29350	0
252	20240513	171800	424524100	29350	29350	29350	29350	0
253	20240513	171700	424524100	29350	29350	29350	29350	0
254	20240513	171600	424524100	29350	29350	29350	29350	0
255	20240513	171500	424524100	29350	29350	29350	29350	0
256	20240513	171400	424524100	29350	29350	29350	29350	0
257	20240513	171300	424524100	29350	29350	29350	29350	0
258	20240513	171200	424524100	29350	29350	29350	29350	0
259	20240513	171100	424524100	29350	29350	29350	29350	0
260	20240513	171000	424524100	29350	29350	29350	29350	0
261	20240513	170900	424524100	29350	29350	29350	29350	0
262	20240513	170800	424524100	29350	29350	29350	29350	0
263	20240513	170700	424524100	29350	29350	29350	29350	0
264	20240513	170600	424524100	29350	29350	29350	29350	0
265	20240513	170500	424524100	29350	29350	29350	29350	0
266	20240513	170400	424524100	29350	29350	29350	29350	0
267	20240513	170300	424524100	29350	29350	29350	29350	0
268	20240513	170200	424524100	29350	29350	29350	29350	0
269	20240513	170100	424524100	29350	29350	29350	29350	0
270	20240513	170000	424524100	29350	29350	29350	29350	0
271	20240513	165900	424524100	29350	29350	29350	29350	0
272	20240513	165800	424524100	29350	29350	29350	29350	105
273	20240513	165700	424524100	29350	29350	29350	29350	0
274	20240513	165600	424524100	29350	29350	29350	29350	0
275	20240513	165500	424524100	29350	29350	29350	29350	0
276	20240513	165400	424524100	29350	29350	29350	29350	0
277	20240513	165300	424524100	29350	29350	29350	29350	0
278	20240513	165200	424524100	29350	29350	29350	29350	0
279	20240513	165100	424524100	29350	29350	29350	29350	0
280	20240513	165000	424524100	29350	29350	29350	29350	0
281	20240513	164900	424524100	29350	29350	29350	29350	0
282	20240513	164800	424524100	29350	29350	29350	29350	0
283	20240513	164700	424524100	29350	29350	29350	29350	0
284	20240513	164600	424524100	29350	29350	29350	29350	0
285	20240513	164500	424524100	29350	29350	29350	29350	0
286	20240513	164400	424524100	29350	29350	29350	29350	0
287	20240513	164300	424524100	29350	29350	29350	29350	0
288	20240513	164200	424524100	29350	29350	29350	29350	0
289	20240513	164100	424524100	29350	29350	29350	29350	0
290	20240513	164000	424524100	29350	29350	29350	29350	0
291	20240513	163900	424524100	29350	29350	29350	29350	0
292	20240513	163800	424524100	29350	29350	29350	29350	0
293	20240513	163700	424524100	29350	29350	29350	29350	0
294	20240513	163600	424524100	29350	29350	29350	29350	0
295	20240513	163500	424524100	29350	29350	29350	29350	0
296	20240513	163400	424524100	29350	29350	29350	29350	0
297	20240513	163300	424524100	29350	29350	29350	29350	0
298	20240513	163200	424524100	29350	29350	29350	29350	0
299	20240513	163100	424524100	29350	29350	29350	29350	0
300	20240513	163000	424524100	29350	29350	29350	29350	0
301	20240513	162900	424524100	29350	29350	29350	29350	0
302	20240513	162800	424524100	29350	29350	29350	29350	105
303	20240513	162700	424524100	29350	29350	29350	29350	0
304	20240513	162600	424524100	29350	29350	29350	29350	0
305	20240513	162500	424524100	29350	29350	29350	29350	0
306	20240513	162400	424524100	29350	29350	29350	29350	0
307	20240513	162300	424524100	29350	29350	29350	29350	0
308	20240513	162200	424524100	29350	29350	29350	29350	0
309	20240513	162100	424524100	29350	29350	29350	29350	0
310	20240513	162000	424524100	29350	29350	29350	29350	0
311	20240513	161900	424524100	29350	29350	29350	29350	0
312	20240513	161800	424524100	29350	29350	29350	29350	0
313	20240513	161700	424524100	29350	29350	29350	29350	0
314	20240513	161600	424524100	29350	29350	29350	29350	0
315	20240513	161500	424524100	29350	29350	29350	29350	0
316	20240513	161400	424524100	29350	29350	29350	29350	0
317	20240513	161300	424524100	29350	29350	29350	29350	0
318	20240513	161200	424524100	29350	29350	29350	29350	0
319	20240513	161100	424524100	29350	29350	29350	29350	0
320	20240513	161000	424524100	29350	29350	29350	29350	0
321	20240513	160900	424524100	29350	29350	29350	29350	0
322	20240513	160800	424524100	29350	29350	29350	29350	0
323	20240513	160700	424524100	29350	29350	29350	29350	0
324	20240513	160600	424524100	29350	29350	29350	29350	0
325	20240513	160500	424524100	29350	29350	29350	29350	0
326	20240513	160400	424524100	29350	29350	29350	29350	0
327	20240513	160300	424524100	29350	29350	29350	29350	0
328	20240513	160200	424524100	29350	29350	29350	29350	0
329	20240513	160100	424524100	29350	29350	29350	29350	0
330	20240513	160000	424524100	29350	29350	29350	29350	0
331	20240513	155900	424524100	29350	29350	29350	29350	0
332	20240513	155800	424524100	29350	29350	29350	29350	105
333	20240513	155700	424524100	29350	29350	29350	29350	0
334	20240513	155600	424524100	29350	29350	29350	29350	0
335	20240513	155500	424524100	29350	29350	29350	29350	0
336	20240513	155400	424524100	29350	29350	29350	29350	0
337	20240513	155300	424524100	29350	29350	29350	29350	0
338	20240513	155200	424524100	29350	29350	29350	29350	0
339	20240513	155100	424524100	29350	29350	29350	29350	0
340	20240513	155000	424524100	29350	29350	29350	29350	0
341	20240513	154900	424524100	29350	29350	29350	29350	0
342	20240513	154800	424524100	29350	29350	29350	29350	0
343	20240513	154700	424524100	29350	29350	29350	29350	0
344	20240513	154600	424524100	29350	29350	29350	29350	0
345	20240513	154500	424524100	29350	29350	29350	29350	0
346	20240513	154400	424524100	29350	29350	29350	29350	0
347	20240513	154300	424524100	29350	29350	29350	29350	0
348	20240513	154200	424524100	29350	29350	29350	29350	0
349	20240513	154100	424524100	29350	29350	29350	29350	0
350	20240513	154000	424524100	29350	29350	29350	29350	0
351	20240513	153900	424524100	29350	29350	29350	29350	0
352	20240513	153800	424524100	29350	29350	29350	29350	0
353	20240513	153700	424524100	29350	29350	29350	29350	0
354	20240513	153600	424524100	29350	29350	29350	29350	0
355	20240513	153500	424524100	29350	29350	29350	29350	0
356	20240513	153400	424524100	29350	29350	29350	29350	0
357	20240513	153300	424524100	29350	29350	29350	29350	0
358	20240513	153200	424524100	29350	29350	29350	29350	0
359	20240513	153100	424524100	29350	29350	29350	29350	0
360	20240513	153000	424524100	29350	29350	29350	29350	105
361	20240513	152900	421442350	29350	29350	29350	29350	0
362	20240513	152800	421442350	29350	29350	29350	29350	0
363	20240513	152700	421442350	29350	29350	29350	29350	0
364	20240513	152600	421442350	29350	29350	29350	29350	0
365	20240513	152500	421442350	29350	29350	29350	29350	0
366	20240513	152400	421442350	29350	29350	29350	29350	0
367	20240513	152300	421442350	29350	29350	29350	29350	0
368	20240513	152200	421442350	29350	29350	29350	29350	0
369	20240513	152100	421442350	29350	29350	29350	29350	0
370	20240513	152000	421442350	29350	29350	29350	29350	0
371	20240513	151900	421442350	29350	29350	29350	29350	4
372	20240513	151800	421324950	29350	29350	29350	29250	27
373	20240513	151700	420533800	29300	29300	29300	29300	156
374	20240513	151600	415963000	29250	29250	29250	29250	1
375	20240513	151500	415933750	29300	29300	29300	29300	0
376	20240513	151400	415933750	29300	29300	29300	29300	0
377	20240513	151300	415933750	29300	29250	29300	29250	11
378	20240513	151200	415611950	29250	29250	29250	29250	40
379	20240513	151100	414441950	29300	29250	29300	29250	4
380	20240513	151000	414324850	29250	29250	29250	29250	46
381	20240513	150900	412979350	29250	29250	29250	29250	1
382	20240513	150800	412950100	29250	29250	29250	29250	1
383	20240513	150700	412920850	29250	29250	29250	29250	25
384	20240513	150600	412189600	29300	29300	29300	29300	0
385	20240513	150500	412189600	29300	29300	29300	29300	0
386	20240513	150400	412189600	29300	29300	29300	29300	10
387	20240513	150300	411896600	29300	29300	29300	29300	0
388	20240513	150200	411896600	29300	29300	29300	29300	0
389	20240513	150100	411896600	29300	29300	29300	29300	0
390	20240513	150000	411896600	29300	29300	29300	29300	15
391	20240513	145900	411457100	29300	29300	29300	29300	23
392	20240513	145800	410783200	29300	29300	29300	29300	0
393	20240513	145700	410783200	29300	29300	29300	29300	2
394	20240513	145600	410724600	29300	29300	29300	29300	0
395	20240513	145500	410724600	29300	29250	29300	29250	73
396	20240513	145400	408589250	29200	29200	29200	29200	577
397	20240513	145300	391740850	29200	29250	29250	29200	49
398	20240513	145200	390309950	29250	29250	29250	29250	0
399	20240513	145100	390309950	29250	29250	29250	29250	0
400	20240513	145000	390309950	29250	29250	29250	29250	7
401	20240513	144900	390105200	29250	29250	29250	29250	1
402	20240513	144800	390075950	29250	29250	29250	29250	25
403	20240513	144700	389344700	29250	29250	29250	29250	1
404	20240513	144600	389315450	29250	29250	29250	29250	86
405	20240513	144500	386799950	29250	29250	29250	29250	0
406	20240513	144400	386799950	29250	29250	29250	29250	100
407	20240513	144300	383874950	29250	29250	29250	29250	20
408	20240513	144200	383289950	29250	29250	29250	29250	22
409	20240513	144100	382646450	29250	29250	29250	29250	9
410	20240513	144000	382383200	29250	29250	29250	29250	34
411	20240513	143900	381388700	29250	29250	29250	29250	6
412	20240513	143800	381213200	29250	29250	29250	29250	0
413	20240513	143700	381213200	29250	29250	29250	29250	4
414	20240513	143600	381096200	29300	29300	29300	29300	0
415	20240513	143500	381096200	29300	29250	29300	29250	134
416	20240513	143400	377176500	29250	29250	29250	29250	0
417	20240513	143300	377176500	29250	29250	29250	29250	528
418	20240513	143200	361732500	29300	29300	29300	29300	0
419	20240513	143100	361732500	29300	29300	29300	29300	0
420	20240513	143000	361732500	29300	29300	29300	29300	0
421	20240513	142900	361732500	29300	29300	29300	29300	0
422	20240513	142800	361732500	29300	29300	29300	29300	0
423	20240513	142700	361732500	29300	29300	29300	29300	2
424	20240513	142600	361673900	29300	29300	29300	29300	0
425	20240513	142500	361673900	29300	29300	29300	29300	0
426	20240513	142400	361673900	29300	29300	29300	29300	3
427	20240513	142300	361586000	29300	29300	29300	29300	0
428	20240513	142200	361586000	29300	29300	29300	29300	3
429	20240513	142100	361498100	29350	29300	29350	29300	289
430	20240513	142000	353030350	29300	29300	29300	29300	0
431	20240513	141900	353030350	29300	29300	29300	29300	0
432	20240513	141800	353030350	29300	29300	29300	29300	0
433	20240513	141700	353030350	29300	29300	29300	29300	62
434	20240513	141600	351213750	29300	29300	29300	29300	1
435	20240513	141500	351184450	29250	29250	29250	29250	0
436	20240513	141400	351184450	29250	29250	29250	29250	0
437	20240513	141300	351184450	29250	29250	29250	29250	0
438	20240513	141200	351184450	29250	29250	29250	29250	2
439	20240513	141100	351125950	29300	29300	29300	29300	0
440	20240513	141000	351125950	29300	29300	29300	29300	0
441	20240513	140900	351125950	29300	29300	29300	29300	0
442	20240513	140800	351125950	29300	29300	29300	29300	0
443	20240513	140700	351125950	29300	29300	29300	29300	1
444	20240513	140600	351096650	29300	29300	29300	29300	65
445	20240513	140500	349192150	29350	29350	29350	29350	0
446	20240513	140400	349192150	29350	29350	29350	29350	0
447	20240513	140300	349192150	29350	29350	29350	29350	1
448	20240513	140200	349162800	29300	29300	29300	29300	27
449	20240513	140100	348371700	29300	29300	29300	29300	2
450	20240513	140000	348313100	29350	29350	29350	29350	0
451	20240513	135900	348313100	29350	29350	29350	29350	0
452	20240513	135800	348313100	29350	29350	29350	29350	0
453	20240513	135700	348313100	29350	29350	29350	29350	0
454	20240513	135600	348313100	29350	29350	29350	29350	0
455	20240513	135500	348313100	29350	29350	29350	29350	0
456	20240513	135400	348313100	29350	29350	29350	29350	21
457	20240513	135300	347696750	29350	29350	29350	29350	5
458	20240513	135200	347550000	29350	29350	29350	29350	0
459	20240513	135100	347550000	29350	29350	29350	29350	0
460	20240513	135000	347550000	29350	29350	29350	29350	0
461	20240513	134900	347550000	29350	29350	29350	29350	0
462	20240513	134800	347550000	29350	29350	29350	29350	5
463	20240513	134700	347403250	29350	29350	29350	29350	0
464	20240513	134600	347403250	29350	29350	29350	29350	0
465	20240513	134500	347403250	29350	29400	29400	29350	64
466	20240513	134400	345522350	29400	29400	29400	29400	0
467	20240513	134300	345522350	29400	29400	29400	29400	0
468	20240513	134200	345522350	29400	29400	29400	29400	0
469	20240513	134100	345522350	29400	29400	29400	29400	100
470	20240513	134000	342582350	29400	29400	29400	29400	0
471	20240513	133900	342582350	29400	29400	29400	29400	0
472	20240513	133800	342582350	29400	29400	29400	29400	10
473	20240513	133700	342288350	29400	29400	29400	29400	0
474	20240513	133600	342288350	29400	29400	29400	29400	49
475	20240513	133500	340847750	29400	29400	29400	29400	11
476	20240513	133400	340524350	29400	29400	29400	29400	0
477	20240513	133300	340524350	29400	29400	29400	29400	0
478	20240513	133200	340524350	29400	29400	29400	29400	0
479	20240513	133100	340524350	29400	29450	29450	29400	86
480	20240513	133000	337993450	29450	29450	29450	29450	38
481	20240513	132900	336874350	29450	29450	29450	29450	0
482	20240513	132800	336874350	29450	29450	29450	29450	3
483	20240513	132700	336786000	29450	29450	29450	29450	0
484	20240513	132600	336786000	29450	29450	29450	29450	0
485	20240513	132500	336786000	29450	29450	29450	29450	0
486	20240513	132400	336786000	29450	29450	29450	29450	22
487	20240513	132300	336138100	29400	29400	29400	29400	0
488	20240513	132200	336138100	29400	29400	29400	29400	0
489	20240513	132100	336138100	29400	29400	29400	29400	30
490	20240513	132000	335256100	29400	29400	29400	29400	497
491	20240513	131900	320644300	29400	29400	29400	29400	0
492	20240513	131800	320644300	29400	29400	29400	29400	0
493	20240513	131700	320644300	29400	29400	29400	29400	0
494	20240513	131600	320644300	29400	29400	29400	29400	2
495	20240513	131500	320585500	29500	29500	29500	29500	0
496	20240513	131400	320585500	29500	29500	29500	29500	0
497	20240513	131300	320585500	29500	29500	29500	29500	0
498	20240513	131200	320585500	29500	29500	29500	29500	0
499	20240513	131100	320585500	29500	29400	29500	29400	54
500	20240513	131000	318997500	29500	29500	29500	29500	4
501	20240513	130900	318879500	29500	29400	29500	29400	230
502	20240513	130800	312115600	29450	29450	29450	29450	0
503	20240513	130700	312115600	29450	29450	29450	29450	0
504	20240513	130600	312115600	29450	29450	29450	29450	5
505	20240513	130500	311968350	29500	29500	29500	29500	25
506	20240513	130400	311230850	29450	29450	29450	29450	0
507	20240513	130300	311230850	29450	29450	29450	29450	0
508	20240513	130200	311230850	29450	29500	29500	29450	5
509	20240513	130100	311083450	29450	29450	29450	29450	0
510	20240513	130000	311083450	29450	29450	29450	29450	1
511	20240513	125900	311054000	29400	29400	29400	29400	0
512	20240513	125800	311054000	29400	29400	29400	29400	0
513	20240513	125700	311054000	29400	29400	29400	29400	70
514	20240513	125600	308996000	29550	29550	29550	29550	3
515	20240513	125500	308907350	29400	29400	29400	29400	0
516	20240513	125400	308907350	29400	29400	29400	29400	0
517	20240513	125300	308907350	29400	29500	29500	29400	200
518	20240513	125200	303024200	29550	29550	29550	29550	0
519	20240513	125100	303024200	29550	29550	29550	29550	0
520	20240513	125000	303024200	29550	29550	29550	29550	0
521	20240513	124900	303024200	29550	29550	29550	29550	4
522	20240513	124800	302906000	29550	29550	29550	29550	0
523	20240513	124700	302906000	29550	29550	29550	29550	0
524	20240513	124600	302906000	29550	29550	29550	29550	0
525	20240513	124500	302906000	29550	29550	29550	29550	0
526	20240513	124400	302906000	29550	29550	29550	29550	0
527	20240513	124300	302906000	29550	29550	29550	29550	0
528	20240513	124200	302906000	29550	29550	29550	29550	11
529	20240513	124100	302580950	29500	29500	29500	29500	95
530	20240513	124000	299778450	29500	29500	29500	29500	0
531	20240513	123900	299778450	29500	29500	29500	29500	1
532	20240513	123800	299748950	29400	29400	29400	29400	0
533	20240513	123700	299748950	29400	29400	29400	29400	47
534	20240513	123600	298367150	29500	29450	29500	29450	3
535	20240513	123500	298278700	29500	29500	29500	29500	0
536	20240513	123400	298278700	29500	29500	29500	29500	0
537	20240513	123300	298278700	29500	29500	29500	29500	43
538	20240513	123200	297010200	29500	29500	29500	29500	54
539	20240513	123100	295417200	29500	29500	29500	29500	80
540	20240513	123000	293057200	29500	29500	29500	29500	0
541	20240513	122900	293057200	29500	29500	29500	29500	4
542	20240513	122800	292939200	29450	29450	29450	29450	0
543	20240513	122700	292939200	29450	29450	29450	29450	2
544	20240513	122600	292880300	29450	29450	29450	29450	0
545	20240513	122500	292880300	29450	29450	29450	29450	0
546	20240513	122400	292880300	29450	29450	29450	29450	0
547	20240513	122300	292880300	29450	29450	29450	29450	0
548	20240513	122200	292880300	29450	29450	29450	29450	0
549	20240513	122100	292880300	29450	29450	29450	29450	9
550	20240513	122000	292615250	29400	29400	29400	29400	0
551	20240513	121900	292615250	29400	29400	29400	29400	0
552	20240513	121800	292615250	29400	29400	29400	29400	0
553	20240513	121700	292615250	29400	29400	29400	29400	658
554	20240513	121600	273270050	29400	29400	29400	29400	100
555	20240513	121500	270330050	29400	29400	29400	29400	0
556	20240513	121400	270330050	29400	29400	29400	29400	1
557	20240513	121300	270300650	29450	29450	29450	29450	1
558	20240513	121200	270271200	29450	29450	29450	29450	0
559	20240513	121100	270271200	29450	29450	29450	29450	0
560	20240513	121000	270271200	29450	29450	29450	29450	1
561	20240513	120900	270241750	29450	29450	29450	29450	3
562	20240513	120800	270153400	29450	29500	29500	29450	21
563	20240513	120700	269534900	29450	29450	29450	29450	0
564	20240513	120600	269534900	29450	29450	29450	29450	50
565	20240513	120500	268062400	29350	29350	29350	29350	0
566	20240513	120400	268062400	29350	29350	29350	29350	100
567	20240513	120300	265127400	29400	29400	29400	29400	0
568	20240513	120200	265127400	29400	29400	29400	29400	0
569	20240513	120100	265127400	29400	29400	29400	29400	0
570	20240513	120000	265127400	29400	29400	29400	29400	0
571	20240513	115900	265127400	29400	29400	29400	29400	0
572	20240513	115800	265127400	29400	29400	29400	29400	0
573	20240513	115700	265127400	29400	29400	29400	29400	11
574	20240513	115600	264804000	29400	29400	29400	29400	0
575	20240513	115500	264804000	29400	29400	29400	29400	6
576	20240513	115400	264627600	29400	29400	29400	29400	1
577	20240513	115300	264598200	29450	29450	29450	29450	0
578	20240513	115200	264598200	29450	29450	29450	29450	0
579	20240513	115100	264598200	29450	29450	29450	29450	0
580	20240513	115000	264598200	29450	29450	29450	29450	0
581	20240513	114900	264598200	29450	29450	29450	29450	0
582	20240513	114800	264598200	29450	29450	29450	29450	35
583	20240513	114700	263567450	29450	29450	29450	29450	0
584	20240513	114600	263567450	29450	29450	29450	29450	0
585	20240513	114500	263567450	29450	29450	29450	29450	1
586	20240513	114400	263538000	29450	29450	29450	29450	0
587	20240513	114300	263538000	29450	29450	29450	29450	1
588	20240513	114200	263508550	29300	29300	29300	29300	0
589	20240513	114100	263508550	29300	29300	29300	29300	0
590	20240513	114000	263508550	29300	29300	29300	29300	0
591	20240513	113900	263508550	29300	29300	29300	29300	0
592	20240513	113800	263508550	29300	29300	29300	29300	0
593	20240513	113700	263508550	29300	29300	29300	29300	0
594	20240513	113600	263508550	29300	29300	29300	29300	30
595	20240513	113500	262629550	29300	29300	29300	29300	0
596	20240513	113400	262629550	29300	29300	29300	29300	0
597	20240513	113300	262629550	29300	29300	29300	29300	36
598	20240513	113200	261574750	29300	29300	29300	29300	0
599	20240513	113100	261574750	29300	29300	29300	29300	0
600	20240513	113000	261574750	29300	29300	29300	29300	20
601	20240513	112900	260988750	29300	29300	29300	29300	1
602	20240513	112800	260959450	29300	29300	29300	29300	11
603	20240513	112700	260637150	29300	29300	29300	29300	0
604	20240513	112600	260637150	29300	29300	29300	29300	0
605	20240513	112500	260637150	29300	29300	29300	29300	119
606	20240513	112400	257150450	29500	29500	29500	29500	0
607	20240513	112300	257150450	29500	29500	29500	29500	0
608	20240513	112200	257150450	29500	29500	29500	29500	0
609	20240513	112100	257150450	29500	29400	29500	29350	98
610	20240513	112000	254273950	29450	29550	29550	29450	3
611	20240513	111900	254185450	29550	29500	29550	29500	31
612	20240513	111800	253269450	29500	29500	29500	29500	0
613	20240513	111700	253269450	29500	29500	29500	29500	1
614	20240513	111600	253239950	29350	29350	29350	29350	206
615	20240513	111500	247193850	29300	29300	29300	29300	0
616	20240513	111400	247193850	29300	29300	29300	29300	3
617	20240513	111300	247105950	29350	29350	29350	29350	0
618	20240513	111200	247105950	29350	29350	29350	29350	5
619	20240513	111100	246959200	29350	29350	29350	29350	0
620	20240513	111000	246959200	29350	29350	29350	29350	1
621	20240513	110900	246929850	29350	29350	29350	29350	0
622	20240513	110800	246929850	29350	29350	29350	29350	1
623	20240513	110700	246900500	29350	29350	29350	29350	0
624	20240513	110600	246900500	29350	29350	29350	29350	4
625	20240513	110500	246783100	29350	29350	29350	29350	74
626	20240513	110400	244611200	29300	29300	29300	29300	0
627	20240513	110300	244611200	29300	29300	29300	29250	342
628	20240513	110200	234600200	29250	29250	29250	29250	0
629	20240513	110100	234600200	29250	29250	29250	29250	3
630	20240513	110000	234512450	29250	29250	29250	29250	9
631	20240513	105900	234249200	29250	29300	29300	29250	50
632	20240513	105800	232785150	29300	29300	29300	29300	1
633	20240513	105700	232755850	29300	29300	29300	29300	0
634	20240513	105600	232755850	29300	29300	29300	29300	0
635	20240513	105500	232755850	29300	29300	29300	29300	0
636	20240513	105400	232755850	29300	29300	29300	29300	0
637	20240513	105300	232755850	29300	29300	29300	29300	1
638	20240513	105200	232726550	29200	29300	29300	29200	530
639	20240513	105100	217230350	29350	29350	29350	29350	20
640	20240513	105000	216643350	29250	29250	29250	29250	0
641	20240513	104900	216643350	29250	29300	29300	29250	800
642	20240513	104800	193223850	29350	29350	29350	29350	5
643	20240513	104700	193077100	29300	29350	29350	29300	167
644	20240513	104600	188183750	29350	29350	29350	29350	10
645	20240513	104500	187890250	29350	29350	29350	29350	0
646	20240513	104400	187890250	29350	29350	29350	29350	0
647	20240513	104300	187890250	29350	29350	29350	29350	55
648	20240513	104200	186276000	29350	29350	29350	29350	34
649	20240513	104100	185278100	29300	29350	29350	29300	265
650	20240513	104000	177507900	29350	29350	29350	29350	0
651	20240513	103900	177507900	29350	29350	29350	29350	0
652	20240513	103800	177507900	29350	29350	29350	29350	21
653	20240513	103700	176891550	29300	29300	29350	29300	15
654	20240513	103600	176452000	29300	29350	29400	29300	438
655	20240513	103500	163594200	29400	29400	29400	29400	1
656	20240513	103400	163564800	29350	29400	29400	29350	101
657	20240513	103300	160599350	29400	29400	29400	29400	2
658	20240513	103200	160540550	29400	29400	29400	29400	0
659	20240513	103100	160540550	29400	29400	29400	29400	95
660	20240513	103000	157747550	29400	29400	29400	29400	109
661	20240513	102900	154542950	29450	29450	29450	29450	16
662	20240513	102800	154071750	29500	29450	29500	29450	30
663	20240513	102700	153188200	29450	29550	29550	29450	527
664	20240513	102600	137647950	29550	29550	29550	29550	5
665	20240513	102500	137500200	29550	29550	29550	29550	0
666	20240513	102400	137500200	29550	29500	29550	29500	121
667	20240513	102300	133930650	29500	29500	29500	29500	51
668	20240513	102200	132426150	29500	29500	29500	29500	3
669	20240513	102100	132337650	29500	29500	29500	29500	152
670	20240513	102000	127853650	29600	29600	29600	29600	1
671	20240513	101900	127824050	29550	29550	29550	29550	0
672	20240513	101800	127824050	29550	29550	29550	29550	114
673	20240513	101700	124455350	29600	29600	29600	29600	0
674	20240513	101600	124455350	29600	29600	29600	29600	0
675	20240513	101500	124455350	29600	29600	29600	29600	0
676	20240513	101400	124455350	29600	29600	29600	29600	1
677	20240513	101300	124425750	29550	29550	29550	29550	20
678	20240513	101200	123834750	29600	29600	29600	29600	29
679	20240513	101100	122976350	29600	29600	29600	29600	0
680	20240513	101000	122976350	29600	29650	29650	29600	100
681	20240513	100900	120013850	29700	29700	29700	29700	20
682	20240513	100800	119419850	29700	29700	29700	29700	0
683	20240513	100700	119419850	29700	29700	29700	29700	1
684	20240513	100600	119390150	29700	29700	29700	29700	1
685	20240513	100500	119360450	29700	29700	29700	29700	2
686	20240513	100400	119301050	29700	29700	29700	29700	0
687	20240513	100300	119301050	29700	29700	29700	29700	1
688	20240513	100200	119271350	29700	29700	29700	29700	1
689	20240513	100100	119241650	29700	29650	29700	29650	129
690	20240513	100000	115416700	29650	29650	29650	29650	0
691	20240513	095900	115416700	29650	29650	29650	29650	0
692	20240513	095800	115416700	29650	29600	29650	29600	48
693	20240513	095700	113995850	29600	29600	29600	29600	1
694	20240513	095600	113966250	29500	29500	29500	29500	15
695	20240513	095500	113523750	29500	29500	29600	29500	44
696	20240513	095400	112225650	29500	29500	29500	29500	6
697	20240513	095300	112048650	29550	29550	29550	29550	37
698	20240513	095200	110955300	29600	29550	29600	29550	117
699	20240513	095100	107497900	29550	29550	29550	29550	367
700	20240513	095000	96653050	29550	29550	29550	29550	1
701	20240513	094900	96623500	29550	29650	29650	29550	103
702	20240513	094800	93579100	29700	29700	29700	29700	0
703	20240513	094700	93579100	29700	29700	29700	29700	0
704	20240513	094600	93579100	29700	29700	29700	29700	1
705	20240513	094500	93549400	29700	29700	29700	29700	0
706	20240513	094400	93549400	29700	29700	29700	29700	0
707	20240513	094300	93549400	29700	29700	29700	29700	0
708	20240513	094200	93549400	29700	29700	29700	29700	1
709	20240513	094100	93519700	29700	29700	29700	29700	0
710	20240513	094000	93519700	29700	29700	29700	29700	0
711	20240513	093900	93519700	29700	29700	29700	29700	33
712	20240513	093800	92539600	29700	29650	29700	29650	355
713	20240513	093700	82011300	29650	29650	29650	29650	400
714	20240513	093600	70151300	29650	29650	29650	29650	0
715	20240513	093500	70151300	29650	29650	29650	29650	1
716	20240513	093400	70121650	29550	29550	29550	29550	30
717	20240513	093300	69235150	29550	29550	29550	29550	2
718	20240513	093200	69176050	29500	29500	29500	29500	7
719	20240513	093100	68969550	29500	29550	29550	29500	231
720	20240513	093000	62150050	29550	29550	29550	29550	42
721	20240513	092900	60908950	29550	29500	29550	29500	39
722	20240513	092800	59757500	29500	29550	29550	29500	141
723	20240513	092700	55592450	29550	29650	29650	29550	172
724	20240513	092600	50501700	29650	29650	29650	29650	97
725	20240513	092500	47625650	29700	29700	29800	29700	542
726	20240513	092400	31528150	29800	29800	29800	29800	2
727	20240513	092300	31468550	29800	29800	29800	29800	7
728	20240513	092200	31259950	29800	29800	29800	29800	68
729	20240513	092100	29233550	29900	29900	29900	29900	0
730	20240513	092000	29233550	29900	29750	29900	29750	29
731	20240513	091900	28370650	29750	29800	29800	29750	631
732	20240513	091800	9573000	29850	29850	29850	29850	48
733	20240513	091700	8140200	29900	29900	29900	29900	0
734	20240513	091600	8140200	29900	29900	29900	29900	5
735	20240513	091500	7990700	30000	30000	30000	30000	8
736	20240513	091400	7750700	30000	30000	30000	30000	1
737	20240513	091300	7720700	29850	29850	29850	29850	0
738	20240513	091200	7720700	29850	29850	29850	29850	0
739	20240513	091100	7720700	29850	29850	29850	29850	40
740	20240513	091000	6526700	29850	29850	29850	29850	2
741	20240513	090900	6467000	30000	30000	30000	30000	38
742	20240513	090800	5327000	30000	30000	30000	30000	2
743	20240513	090700	5267000	29800	29800	29800	29800	0
744	20240513	090600	5267000	29800	29800	29800	29800	20
745	20240513	090500	4671000	29800	29800	29800	29800	8
746	20240513	090400	4432600	29800	29800	29800	29800	0
747	20240513	090300	4432600	29800	29800	29800	29800	7
748	20240513	090200	4224000	29850	29850	29850	29850	1
749	20240513	090100	4194150	29900	29900	29900	29900	87
750	20240513	090000	1592850	29900	30250	30300	29900	53