KissMeData/015360/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	190000	421146000	41000	41000	41000	41000	40
3	20240513	185900	421146000	41000	41000	41000	41000	0
4	20240513	185800	421146000	41000	41000	41000	41000	0
5	20240513	185700	421146000	41000	41000	41000	41000	0
6	20240513	185600	421146000	41000	41000	41000	41000	0
7	20240513	185500	421146000	41000	41000	41000	41000	0
8	20240513	185400	421146000	41000	41000	41000	41000	0
9	20240513	185300	421146000	41000	41000	41000	41000	0
10	20240513	185200	421146000	41000	41000	41000	41000	0
11	20240513	185100	421146000	41000	41000	41000	41000	0
12	20240513	185000	421146000	41000	41000	41000	41000	0
13	20240513	184900	421146000	41000	41000	41000	41000	0
14	20240513	184800	421146000	41000	41000	41000	41000	0
15	20240513	184700	421146000	41000	41000	41000	41000	0
16	20240513	184600	421146000	41000	41000	41000	41000	0
17	20240513	184500	421146000	41000	41000	41000	41000	0
18	20240513	184400	421146000	41000	41000	41000	41000	0
19	20240513	184300	421146000	41000	41000	41000	41000	0
20	20240513	184200	421146000	41000	41000	41000	41000	0
21	20240513	184100	421146000	41000	41000	41000	41000	0
22	20240513	184000	421146000	41000	41000	41000	41000	0
23	20240513	183900	421146000	41000	41000	41000	41000	0
24	20240513	183800	421146000	41000	41000	41000	41000	0
25	20240513	183700	421146000	41000	41000	41000	41000	0
26	20240513	183600	421146000	41000	41000	41000	41000	0
27	20240513	183500	421146000	41000	41000	41000	41000	0
28	20240513	183400	421146000	41000	41000	41000	41000	0
29	20240513	183300	421146000	41000	41000	41000	41000	0
30	20240513	183200	421146000	41000	41000	41000	41000	0
31	20240513	183100	421146000	41000	41000	41000	41000	0
32	20240513	183000	421146000	41000	41000	41000	41000	40
33	20240513	182900	421146000	41000	41000	41000	41000	0
34	20240513	182800	421146000	41000	41000	41000	41000	0
35	20240513	182700	421146000	41000	41000	41000	41000	0
36	20240513	182600	421146000	41000	41000	41000	41000	0
37	20240513	182500	421146000	41000	41000	41000	41000	0
38	20240513	182400	421146000	41000	41000	41000	41000	0
39	20240513	182300	421146000	41000	41000	41000	41000	0
40	20240513	182200	421146000	41000	41000	41000	41000	0
41	20240513	182100	421146000	41000	41000	41000	41000	0
42	20240513	182000	421146000	41000	41000	41000	41000	0
43	20240513	181900	421146000	41000	41000	41000	41000	0
44	20240513	181800	421146000	41000	41000	41000	41000	0
45	20240513	181700	421146000	41000	41000	41000	41000	0
46	20240513	181600	421146000	41000	41000	41000	41000	0
47	20240513	181500	421146000	41000	41000	41000	41000	0
48	20240513	181400	421146000	41000	41000	41000	41000	0
49	20240513	181300	421146000	41000	41000	41000	41000	0
50	20240513	181200	421146000	41000	41000	41000	41000	0
51	20240513	181100	421146000	41000	41000	41000	41000	0
52	20240513	181000	421146000	41000	41000	41000	41000	0
53	20240513	180900	421146000	41000	41000	41000	41000	0
54	20240513	180800	421146000	41000	41000	41000	41000	0
55	20240513	180700	421146000	41000	41000	41000	41000	0
56	20240513	180600	421146000	41000	41000	41000	41000	0
57	20240513	180500	421146000	41000	41000	41000	41000	0
58	20240513	180400	421146000	41000	41000	41000	41000	0
59	20240513	180300	421146000	41000	41000	41000	41000	0
60	20240513	180200	421146000	41000	41000	41000	41000	0
61	20240513	180100	421146000	41000	41000	41000	41000	0
62	20240513	180000	421146000	41000	41000	41000	41000	40
63	20240513	175900	421146000	41000	41000	41000	41000	0
64	20240513	175800	421146000	41000	41000	41000	41000	0
65	20240513	175700	421146000	41000	41000	41000	41000	0
66	20240513	175600	421146000	41000	41000	41000	41000	0
67	20240513	175500	421146000	41000	41000	41000	41000	0
68	20240513	175400	421146000	41000	41000	41000	41000	0
69	20240513	175300	421146000	41000	41000	41000	41000	0
70	20240513	175200	421146000	41000	41000	41000	41000	0
71	20240513	175100	421146000	41000	41000	41000	41000	0
72	20240513	175000	421146000	41000	41000	41000	41000	0
73	20240513	174900	421146000	41000	41000	41000	41000	0
74	20240513	174800	421146000	41000	41000	41000	41000	0
75	20240513	174700	421146000	41000	41000	41000	41000	0
76	20240513	174600	421146000	41000	41000	41000	41000	0
77	20240513	174500	421146000	41000	41000	41000	41000	0
78	20240513	174400	421146000	41000	41000	41000	41000	0
79	20240513	174300	421146000	41000	41000	41000	41000	0
80	20240513	174200	421146000	41000	41000	41000	41000	0
81	20240513	174100	421146000	41000	41000	41000	41000	0
82	20240513	174000	421146000	41000	41000	41000	41000	0
83	20240513	173900	421146000	41000	41000	41000	41000	0
84	20240513	173800	421146000	41000	41000	41000	41000	0
85	20240513	173700	421146000	41000	41000	41000	41000	0
86	20240513	173600	421146000	41000	41000	41000	41000	0
87	20240513	173500	421146000	41000	41000	41000	41000	0
88	20240513	173400	421146000	41000	41000	41000	41000	0
89	20240513	173300	421146000	41000	41000	41000	41000	0
90	20240513	173200	421146000	41000	41000	41000	41000	0
91	20240513	173100	421146000	41000	41000	41000	41000	0
92	20240513	173000	421146000	41000	41000	41000	41000	40
93	20240513	172900	421146000	41000	41000	41000	41000	0
94	20240513	172800	421146000	41000	41000	41000	41000	0
95	20240513	172700	421146000	41000	41000	41000	41000	0
96	20240513	172600	421146000	41000	41000	41000	41000	0
97	20240513	172500	421146000	41000	41000	41000	41000	0
98	20240513	172400	421146000	41000	41000	41000	41000	0
99	20240513	172300	421146000	41000	41000	41000	41000	0
100	20240513	172200	421146000	41000	41000	41000	41000	0
101	20240513	172100	421146000	41000	41000	41000	41000	0
102	20240513	172000	421146000	41000	41000	41000	41000	0
103	20240513	171900	421146000	41000	41000	41000	41000	0
104	20240513	171800	421146000	41000	41000	41000	41000	0
105	20240513	171700	421146000	41000	41000	41000	41000	0
106	20240513	171600	421146000	41000	41000	41000	41000	0
107	20240513	171500	421146000	41000	41000	41000	41000	0
108	20240513	171400	421146000	41000	41000	41000	41000	0
109	20240513	171300	421146000	41000	41000	41000	41000	0
110	20240513	171200	421146000	41000	41000	41000	41000	0
111	20240513	171100	421146000	41000	41000	41000	41000	0
112	20240513	171000	421146000	41000	41000	41000	41000	0
113	20240513	170900	421146000	41000	41000	41000	41000	0
114	20240513	170800	421146000	41000	41000	41000	41000	0
115	20240513	170700	421146000	41000	41000	41000	41000	0
116	20240513	170600	421146000	41000	41000	41000	41000	0
117	20240513	170500	421146000	41000	41000	41000	41000	0
118	20240513	170400	421146000	41000	41000	41000	41000	0
119	20240513	170300	421146000	41000	41000	41000	41000	0
120	20240513	170200	421146000	41000	41000	41000	41000	0
121	20240513	170100	421146000	41000	41000	41000	41000	0
122	20240513	170000	421146000	41000	41000	41000	41000	40
123	20240513	165900	421146000	41000	41000	41000	41000	0
124	20240513	165800	421146000	41000	41000	41000	41000	0
125	20240513	165700	421146000	41000	41000	41000	41000	0
126	20240513	165600	421146000	41000	41000	41000	41000	0
127	20240513	165500	421146000	41000	41000	41000	41000	0
128	20240513	165400	421146000	41000	41000	41000	41000	0
129	20240513	165300	421146000	41000	41000	41000	41000	0
130	20240513	165200	421146000	41000	41000	41000	41000	0
131	20240513	165100	421146000	41000	41000	41000	41000	0
132	20240513	165000	421146000	41000	41000	41000	41000	0
133	20240513	164900	421146000	41000	41000	41000	41000	0
134	20240513	164800	421146000	41000	41000	41000	41000	0
135	20240513	164700	421146000	41000	41000	41000	41000	0
136	20240513	164600	421146000	41000	41000	41000	41000	0
137	20240513	164500	421146000	41000	41000	41000	41000	0
138	20240513	164400	421146000	41000	41000	41000	41000	0
139	20240513	164300	421146000	41000	41000	41000	41000	0
140	20240513	164200	421146000	41000	41000	41000	41000	0
141	20240513	164100	421146000	41000	41000	41000	41000	0
142	20240513	164000	421146000	41000	41000	41000	41000	0
143	20240513	163900	421146000	41000	41000	41000	41000	0
144	20240513	163800	421146000	41000	41000	41000	41000	0
145	20240513	163700	421146000	41000	41000	41000	41000	0
146	20240513	163600	421146000	41000	41000	41000	41000	0
147	20240513	163500	421146000	41000	41000	41000	41000	0
148	20240513	163400	421146000	41000	41000	41000	41000	0
149	20240513	163300	421146000	41000	41000	41000	41000	0
150	20240513	163200	421146000	41000	41000	41000	41000	0
151	20240513	163100	421146000	41000	41000	41000	41000	0
152	20240513	163000	421146000	41000	41000	41000	41000	40
153	20240513	162900	421146000	41000	41000	41000	41000	0
154	20240513	162800	421146000	41000	41000	41000	41000	0
155	20240513	162700	421146000	41000	41000	41000	41000	0
156	20240513	162600	421146000	41000	41000	41000	41000	0
157	20240513	162500	421146000	41000	41000	41000	41000	0
158	20240513	162400	421146000	41000	41000	41000	41000	0
159	20240513	162300	421146000	41000	41000	41000	41000	0
160	20240513	162200	421146000	41000	41000	41000	41000	0
161	20240513	162100	421146000	41000	41000	41000	41000	0
162	20240513	162000	421146000	41000	41000	41000	41000	0
163	20240513	161900	421146000	41000	41000	41000	41000	0
164	20240513	161800	421146000	41000	41000	41000	41000	0
165	20240513	161700	421146000	41000	41000	41000	41000	0
166	20240513	161600	421146000	41000	41000	41000	41000	0
167	20240513	161500	421146000	41000	41000	41000	41000	0
168	20240513	161400	421146000	41000	41000	41000	41000	0
169	20240513	161300	421146000	41000	41000	41000	41000	0
170	20240513	161200	421146000	41000	41000	41000	41000	0
171	20240513	161100	421146000	41000	41000	41000	41000	0
172	20240513	161000	421146000	41000	41000	41000	41000	0
173	20240513	160900	421146000	41000	41000	41000	41000	0
174	20240513	160800	421146000	41000	41000	41000	41000	0
175	20240513	160700	421146000	41000	41000	41000	41000	0
176	20240513	160600	421146000	41000	41000	41000	41000	0
177	20240513	160500	421146000	41000	41000	41000	41000	0
178	20240513	160400	421146000	41000	41000	41000	41000	0
179	20240513	160300	421146000	41000	41000	41000	41000	0
180	20240513	160200	421146000	41000	41000	41000	41000	0
181	20240513	160100	421146000	41000	41000	41000	41000	0
182	20240513	160000	421146000	41000	41000	41000	41000	40
183	20240513	155900	421146000	41000	41000	41000	41000	0
184	20240513	155800	421146000	41000	41000	41000	41000	0
185	20240513	155700	421146000	41000	41000	41000	41000	0
186	20240513	155600	421146000	41000	41000	41000	41000	0
187	20240513	155500	421146000	41000	41000	41000	41000	0
188	20240513	155400	421146000	41000	41000	41000	41000	0
189	20240513	155300	421146000	41000	41000	41000	41000	0
190	20240513	155200	421146000	41000	41000	41000	41000	0
191	20240513	155100	421146000	41000	41000	41000	41000	0
192	20240513	155000	421146000	41000	41000	41000	41000	0
193	20240513	154900	421146000	41000	41000	41000	41000	0
194	20240513	154800	421146000	41000	41000	41000	41000	0
195	20240513	154700	421146000	41000	41000	41000	41000	0
196	20240513	154600	421146000	41000	41000	41000	41000	0
197	20240513	154500	421146000	41000	41000	41000	41000	0
198	20240513	154400	421146000	41000	41000	41000	41000	0
199	20240513	154300	421146000	41000	41000	41000	41000	0
200	20240513	154200	421146000	41000	41000	41000	41000	0
201	20240513	154100	421146000	41000	41000	41000	41000	0
202	20240513	154000	421146000	41000	41000	41000	41000	0
203	20240513	153900	421146000	41000	41000	41000	41000	0
204	20240513	153800	421146000	41000	41000	41000	41000	0
205	20240513	153700	421146000	41000	41000	41000	41000	0
206	20240513	153600	421146000	41000	41000	41000	41000	0
207	20240513	153500	421146000	41000	41000	41000	41000	0
208	20240513	153400	421146000	41000	41000	41000	41000	0
209	20240513	153300	421146000	41000	41000	41000	41000	0
210	20240513	153200	421146000	41000	41000	41000	41000	0
211	20240513	153100	421146000	41000	41000	41000	41000	0
212	20240513	153000	421146000	41000	41000	41000	41000	80
213	20240513	152900	419506000	41000	41000	41000	41000	0
214	20240513	152800	419506000	41000	41000	41000	41000	0
215	20240513	152700	419506000	41000	41000	41000	41000	0
216	20240513	152600	419506000	41000	41000	41000	41000	0
217	20240513	152500	419506000	41000	41000	41000	41000	0
218	20240513	152400	419506000	41000	41000	41000	41000	0
219	20240513	152300	419506000	41000	41000	41000	41000	0
220	20240513	152200	419506000	41000	41000	41000	41000	0
221	20240513	152100	419506000	41000	41000	41000	41000	0
222	20240513	152000	419506000	41000	41000	41000	41000	0
223	20240513	151900	419506000	41000	41000	41000	41000	2
224	20240513	151800	419424000	40950	40950	40950	40950	0
225	20240513	151700	419424000	40950	40950	40950	40950	0
226	20240513	151600	419424000	40950	40950	40950	40950	0
227	20240513	151500	419424000	40950	40950	40950	40950	9
228	20240513	151400	419055450	40950	40950	40950	40950	0
229	20240513	151300	419055450	40950	40950	40950	40950	0
230	20240513	151200	419055450	40950	40950	40950	40950	0
231	20240513	151100	419055450	40950	40950	40950	40950	13
232	20240513	151000	418523100	40950	40950	40950	40950	2
233	20240513	150900	418441200	40950	40950	40950	40950	1
234	20240513	150800	418400250	40950	40950	40950	40950	0
235	20240513	150700	418400250	40950	40950	40950	40950	0
236	20240513	150600	418400250	40950	40950	40950	40950	0
237	20240513	150500	418400250	40950	40950	40950	40950	0
238	20240513	150400	418400250	40950	40950	40950	40950	0
239	20240513	150300	418400250	40950	40950	40950	40950	10
240	20240513	150200	417990750	40900	40900	40900	40900	0
241	20240513	150100	417990750	40900	40900	40900	40900	0
242	20240513	150000	417990750	40900	40900	40900	40900	1
243	20240513	145900	417949850	40900	40900	40900	40900	0
244	20240513	145800	417949850	40900	40900	40900	40900	0
245	20240513	145700	417949850	40900	40900	40900	40900	22
246	20240513	145600	417050050	40850	40850	40850	40850	5
247	20240513	145500	416845800	40850	40850	40850	40850	0
248	20240513	145400	416845800	40850	40850	40850	40850	10
249	20240513	145300	416437300	40900	40900	40900	40900	10
250	20240513	145200	416028300	40900	40900	40900	40900	0
251	20240513	145100	416028300	40900	40900	40900	40900	0
252	20240513	145000	416028300	40900	40900	40900	40900	0
253	20240513	144900	416028300	40900	40900	40900	40900	0
254	20240513	144800	416028300	40900	40900	40900	40900	2
255	20240513	144700	415946500	40900	40900	40900	40900	1
256	20240513	144600	415905600	40900	40850	40900	40850	216
257	20240513	144500	407080100	40850	40850	40850	40850	23
258	20240513	144400	406140550	40850	40850	40850	40850	72
259	20240513	144300	403199350	40900	40900	40900	40900	0
260	20240513	144200	403199350	40900	40900	40900	40900	1
261	20240513	144100	403158450	40900	40900	40900	40900	0
262	20240513	144000	403158450	40900	40900	40900	40900	3
263	20240513	143900	403035750	40950	40900	40950	40900	274
264	20240513	143800	391828650	40950	41150	41150	40950	697
265	20240513	143700	363246750	41200	41200	41200	41200	0
266	20240513	143600	363246750	41200	41200	41200	41200	0
267	20240513	143500	363246750	41200	41200	41200	41200	0
268	20240513	143400	363246750	41200	41200	41200	41200	0
269	20240513	143300	363246750	41200	41200	41200	41200	2
270	20240513	143200	363164350	41200	41200	41200	41200	0
271	20240513	143100	363164350	41200	41200	41200	41200	0
272	20240513	143000	363164350	41200	41250	41250	41200	237
273	20240513	142900	353399400	41300	41300	41300	41300	0
274	20240513	142800	353399400	41300	41300	41300	41300	0
275	20240513	142700	353399400	41300	41300	41300	41300	0
276	20240513	142600	353399400	41300	41300	41300	41300	0
277	20240513	142500	353399400	41300	41300	41300	41300	0
278	20240513	142400	353399400	41300	41300	41300	41300	0
279	20240513	142300	353399400	41300	41300	41300	41300	0
280	20240513	142200	353399400	41300	41300	41300	41300	0
281	20240513	142100	353399400	41300	41300	41300	41300	0
282	20240513	142000	353399400	41300	41300	41300	41300	0
283	20240513	141900	353399400	41300	41300	41300	41300	0
284	20240513	141800	353399400	41300	41300	41300	41300	0
285	20240513	141700	353399400	41300	41300	41300	41300	0
286	20240513	141600	353399400	41300	41300	41300	41300	0
287	20240513	141500	353399400	41300	41300	41300	41300	1
288	20240513	141400	353358100	41250	41250	41250	41250	0
289	20240513	141300	353358100	41250	41250	41250	41250	0
290	20240513	141200	353358100	41250	41250	41250	41250	0
291	20240513	141100	353358100	41250	41250	41250	41250	4
292	20240513	141000	353193100	41250	41250	41250	41250	0
293	20240513	140900	353193100	41250	41250	41250	41250	0
294	20240513	140800	353193100	41250	41250	41250	41250	0
295	20240513	140700	353193100	41250	41250	41250	41250	0
296	20240513	140600	353193100	41250	41250	41250	41250	0
297	20240513	140500	353193100	41250	41250	41250	41250	0
298	20240513	140400	353193100	41250	41250	41250	41250	2
299	20240513	140300	353110600	41250	41250	41250	41250	1
300	20240513	140200	353069350	41300	41300	41300	41300	2
301	20240513	140100	352986750	41300	41300	41300	41300	0
302	20240513	140000	352986750	41300	41300	41300	41300	0
303	20240513	135900	352986750	41300	41300	41300	41300	0
304	20240513	135800	352986750	41300	41300	41300	41300	2
305	20240513	135700	352904150	41300	41300	41300	41300	0
306	20240513	135600	352904150	41300	41300	41300	41300	19
307	20240513	135500	352119450	41250	41250	41250	41250	0
308	20240513	135400	352119450	41250	41250	41250	41250	0
309	20240513	135300	352119450	41250	41250	41250	41250	0
310	20240513	135200	352119450	41250	41250	41250	41250	0
311	20240513	135100	352119450	41250	41250	41250	41250	0
312	20240513	135000	352119450	41250	41250	41250	41250	0
313	20240513	134900	352119450	41250	41250	41250	41250	5
314	20240513	134800	351913200	41250	41250	41250	41250	0
315	20240513	134700	351913200	41250	41250	41250	41250	0
316	20240513	134600	351913200	41250	41250	41250	41250	0
317	20240513	134500	351913200	41250	41250	41250	41250	0
318	20240513	134400	351913200	41250	41250	41250	41250	0
319	20240513	134300	351913200	41250	41250	41250	41250	181
320	20240513	134200	344446950	41200	41200	41200	41200	0
321	20240513	134100	344446950	41200	41200	41200	41200	1
322	20240513	134000	344405750	41250	41250	41250	41250	0
323	20240513	133900	344405750	41250	41250	41250	41250	0
324	20240513	133800	344405750	41250	41250	41250	41250	26
325	20240513	133700	343333250	41250	41250	41250	41250	0
326	20240513	133600	343333250	41250	41250	41250	41250	0
327	20240513	133500	343333250	41250	41250	41250	41250	0
328	20240513	133400	343333250	41250	41250	41250	41250	0
329	20240513	133300	343333250	41250	41250	41250	41250	0
330	20240513	133200	343333250	41250	41250	41250	41250	0
331	20240513	133100	343333250	41250	41250	41250	41250	0
332	20240513	133000	343333250	41250	41250	41250	41250	17
333	20240513	132900	342632000	41250	41250	41250	41250	2
334	20240513	132800	342549500	41250	41250	41250	41250	2
335	20240513	132700	342467000	41250	41250	41250	41250	0
336	20240513	132600	342467000	41250	41250	41250	41250	0
337	20240513	132500	342467000	41250	41250	41250	41250	0
338	20240513	132400	342467000	41250	41250	41250	41250	1
339	20240513	132300	342425750	41250	41250	41250	41250	0
340	20240513	132200	342425750	41250	41250	41250	41250	25
341	20240513	132100	341394500	41300	41300	41300	41300	3
342	20240513	132000	341270600	41300	41300	41300	41300	0
343	20240513	131900	341270600	41300	41300	41300	41300	0
344	20240513	131800	341270600	41300	41200	41300	41200	24
345	20240513	131700	340280550	41200	41150	41200	41150	400
346	20240513	131600	323801300	41100	41100	41100	41100	6
347	20240513	131500	323554700	41100	41100	41100	41100	0
348	20240513	131400	323554700	41100	41100	41100	41100	123
349	20240513	131300	318499400	41200	41200	41200	41200	0
350	20240513	131200	318499400	41200	41200	41200	41200	0
351	20240513	131100	318499400	41200	41200	41200	41200	5
352	20240513	131000	318293400	41200	41200	41200	41200	0
353	20240513	130900	318293400	41200	41200	41200	41200	0
354	20240513	130800	318293400	41200	41200	41200	41200	0
355	20240513	130700	318293400	41200	41200	41200	41200	2
356	20240513	130600	318211000	41200	41200	41200	41200	3
357	20240513	130500	318087400	41100	41100	41100	41100	0
358	20240513	130400	318087400	41100	41100	41100	41100	0
359	20240513	130300	318087400	41100	41100	41100	41100	0
360	20240513	130200	318087400	41100	41150	41150	41100	12
361	20240513	130100	317593800	41100	41100	41100	41100	1
362	20240513	130000	317552700	41150	41200	41200	41150	78
363	20240513	125900	314342950	41150	41150	41150	41150	0
364	20240513	125800	314342950	41150	41150	41150	41150	0
365	20240513	125700	314342950	41150	41150	41150	41150	0
366	20240513	125600	314342950	41150	41200	41200	41150	6
367	20240513	125500	314095850	41200	41200	41200	41200	0
368	20240513	125400	314095850	41200	41200	41200	41200	0
369	20240513	125300	314095850	41200	41200	41200	41200	1
370	20240513	125200	314054650	41200	41200	41200	41200	0
371	20240513	125100	314054650	41200	41200	41200	41200	30
372	20240513	125000	312818650	41200	41200	41200	41200	0
373	20240513	124900	312818650	41200	41200	41200	41200	0
374	20240513	124800	312818650	41200	41200	41200	41200	0
375	20240513	124700	312818650	41200	41200	41200	41200	0
376	20240513	124600	312818650	41200	41200	41200	41200	0
377	20240513	124500	312818650	41200	41200	41200	41200	0
378	20240513	124400	312818650	41200	41200	41200	41200	84
379	20240513	124300	309357850	41200	41200	41200	41200	0
380	20240513	124200	309357850	41200	41200	41200	41200	17
381	20240513	124100	308657450	41200	41200	41200	41200	0
382	20240513	124000	308657450	41200	41200	41200	41200	0
383	20240513	123900	308657450	41200	41200	41200	41200	0
384	20240513	123800	308657450	41200	41200	41200	41200	0
385	20240513	123700	308657450	41200	41200	41200	41200	0
386	20240513	123600	308657450	41200	41200	41200	41200	2
387	20240513	123500	308575050	41200	41200	41200	41200	5
388	20240513	123400	308369050	41150	41150	41150	41150	0
389	20240513	123300	308369050	41150	41150	41150	41150	0
390	20240513	123200	308369050	41150	41150	41150	41150	4
391	20240513	123100	308204450	41200	41200	41200	41200	2
392	20240513	123000	308122050	41200	41200	41200	41200	0
393	20240513	122900	308122050	41200	41200	41200	41200	10
394	20240513	122800	307710050	41200	41200	41200	41200	2
395	20240513	122700	307627650	41100	41100	41100	41100	0
396	20240513	122600	307627650	41100	41100	41100	41100	0
397	20240513	122500	307627650	41100	41150	41150	41100	50
398	20240513	122400	305570900	41150	41150	41150	41150	0
399	20240513	122300	305570900	41150	41150	41150	41150	0
400	20240513	122200	305570900	41150	41150	41150	41150	1
401	20240513	122100	305529750	41150	41150	41150	41150	0
402	20240513	122000	305529750	41150	41150	41150	41150	0
403	20240513	121900	305529750	41150	41150	41150	41150	0
404	20240513	121800	305529750	41150	41150	41150	41150	0
405	20240513	121700	305529750	41150	41150	41150	41150	0
406	20240513	121600	305529750	41150	41150	41150	41150	4
407	20240513	121500	305365150	41150	41150	41150	41150	7
408	20240513	121400	305077100	41150	41150	41150	41150	0
409	20240513	121300	305077100	41150	41100	41150	41100	10
410	20240513	121200	304665850	41150	41150	41150	41150	5
411	20240513	121100	304460100	41150	41150	41150	41150	0
412	20240513	121000	304460100	41150	41150	41150	41150	0
413	20240513	120900	304460100	41150	41150	41150	41150	0
414	20240513	120800	304460100	41150	41150	41150	41150	0
415	20240513	120700	304460100	41150	41150	41150	41150	0
416	20240513	120600	304460100	41150	41150	41150	41150	0
417	20240513	120500	304460100	41150	41150	41150	41150	5
418	20240513	120400	304254350	41100	41100	41100	41100	0
419	20240513	120300	304254350	41100	41100	41100	41100	0
420	20240513	120200	304254350	41100	41100	41100	41100	15
421	20240513	120100	303637850	41100	41100	41100	41100	0
422	20240513	120000	303637850	41100	41100	41100	41100	0
423	20240513	115900	303637850	41100	41100	41100	41100	1
424	20240513	115800	303596750	41050	41050	41050	41050	0
425	20240513	115700	303596750	41050	41050	41050	41050	1
426	20240513	115600	303555700	41050	41050	41050	41050	0
427	20240513	115500	303555700	41050	41050	41050	41050	0
428	20240513	115400	303555700	41050	41050	41050	41050	0
429	20240513	115300	303555700	41050	41050	41050	41050	0
430	20240513	115200	303555700	41050	41050	41050	41050	0
431	20240513	115100	303555700	41050	41050	41050	41050	21
432	20240513	115000	302693650	41000	41000	41000	41000	0
433	20240513	114900	302693650	41000	41000	41000	41000	0
434	20240513	114800	302693650	41000	41000	41000	41000	0
435	20240513	114700	302693650	41000	41050	41050	41000	6
436	20240513	114600	302447600	41000	41000	41000	41000	1
437	20240513	114500	302406600	41000	41000	41000	41000	0
438	20240513	114400	302406600	41000	41050	41050	41000	9
439	20240513	114300	302037500	41050	41050	41050	41050	0
440	20240513	114200	302037500	41050	41050	41050	41050	1
441	20240513	114100	301996450	41050	41000	41050	41000	189
442	20240513	114000	294238050	41050	41050	41050	41050	0
443	20240513	113900	294238050	41050	41050	41050	41050	0
444	20240513	113800	294238050	41050	41050	41050	41050	0
445	20240513	113700	294238050	41050	41050	41050	41050	34
446	20240513	113600	292842350	41000	41000	41000	41000	0
447	20240513	113500	292842350	41000	41000	41000	41000	84
448	20240513	113400	289398350	41000	41000	41000	41000	0
449	20240513	113300	289398350	41000	41000	41000	41000	0
450	20240513	113200	289398350	41000	41000	41000	41000	1
451	20240513	113100	289357350	41000	41150	41150	41000	1038
452	20240513	113000	246770400	41150	41150	41150	41150	10
453	20240513	112900	246358900	41150	41150	41150	41150	10
454	20240513	112800	245947400	41200	41200	41200	41200	0
455	20240513	112700	245947400	41200	41200	41200	41200	0
456	20240513	112600	245947400	41200	41200	41200	41200	5
457	20240513	112500	245741400	41200	41200	41200	41200	0
458	20240513	112400	245741400	41200	41150	41200	41150	2
459	20240513	112300	245659050	41200	41200	41200	41200	0
460	20240513	112200	245659050	41200	41200	41200	41200	1
461	20240513	112100	245617850	41150	41150	41150	41150	0
462	20240513	112000	245617850	41150	41150	41150	41150	0
463	20240513	111900	245617850	41150	41150	41150	41150	0
464	20240513	111800	245617850	41150	41150	41150	41150	13
465	20240513	111700	245082900	41150	41150	41150	41150	0
466	20240513	111600	245082900	41150	41200	41200	41150	18
467	20240513	111500	244341850	41200	41200	41200	41200	0
468	20240513	111400	244341850	41200	41200	41200	41200	20
469	20240513	111300	243517850	41200	41200	41200	41200	0
470	20240513	111200	243517850	41200	41200	41200	41200	1
471	20240513	111100	243476650	41150	41150	41150	41150	0
472	20240513	111000	243476650	41150	41200	41200	41150	302
473	20240513	110900	231049250	41150	41150	41150	41150	0
474	20240513	110800	231049250	41150	41150	41150	41150	0
475	20240513	110700	231049250	41150	41100	41150	41100	83
476	20240513	110600	227636800	41150	41250	41250	41150	172
477	20240513	110500	220558450	41300	41300	41300	41200	133
478	20240513	110400	215078500	41300	41300	41300	41300	0
479	20240513	110300	215078500	41300	41300	41300	41300	3
480	20240513	110200	214954600	41300	41350	41350	41300	5
481	20240513	110100	214747900	41300	41300	41300	41300	52
482	20240513	110000	212600300	41300	41200	41300	41200	40
483	20240513	105900	210952200	41100	41100	41100	41100	0
484	20240513	105800	210952200	41100	41100	41100	41100	11
485	20240513	105700	210500100	41100	41100	41100	41100	0
486	20240513	105600	210500100	41100	41100	41100	41100	1
487	20240513	105500	210459000	41100	41050	41100	41050	89
488	20240513	105400	206802400	41050	41050	41050	41050	0
489	20240513	105300	206802400	41050	41050	41050	41050	0
490	20240513	105200	206802400	41050	41050	41050	41050	7
491	20240513	105100	206515050	41050	41050	41050	41050	105
492	20240513	105000	202204800	41100	41250	41250	41100	409
493	20240513	104900	185384450	41200	41200	41200	41200	0
494	20240513	104800	185384450	41200	41250	41250	41150	355
495	20240513	104700	170769850	41250	41350	41350	41250	514
496	20240513	104600	149565300	41350	41350	41350	41350	0
497	20240513	104500	149565300	41350	41350	41350	41350	0
498	20240513	104400	149565300	41350	41350	41350	41350	0
499	20240513	104300	149565300	41350	41350	41350	41350	0
500	20240513	104200	149565300	41350	41300	41350	41300	59
501	20240513	104100	147125750	41300	41300	41300	41300	0
502	20240513	104000	147125750	41300	41300	41300	41300	3
503	20240513	103900	147001850	41300	41300	41300	41300	35
504	20240513	103800	145556350	41300	41300	41300	41300	41
505	20240513	103700	143863050	41350	41350	41350	41350	0
506	20240513	103600	143863050	41350	41350	41350	41350	38
507	20240513	103500	142291750	41350	41350	41350	41350	0
508	20240513	103400	142291750	41350	41350	41350	41350	0
509	20240513	103300	142291750	41350	41350	41350	41350	0
510	20240513	103200	142291750	41350	41350	41350	41350	0
511	20240513	103100	142291750	41350	41350	41350	41350	0
512	20240513	103000	142291750	41350	41350	41350	41350	1
513	20240513	102900	142250400	41350	41350	41350	41350	0
514	20240513	102800	142250400	41350	41350	41350	41350	0
515	20240513	102700	142250400	41350	41350	41350	41350	8
516	20240513	102600	141919600	41300	41300	41300	41300	0
517	20240513	102500	141919600	41300	41300	41300	41300	25
518	20240513	102400	140887100	41300	41300	41300	41300	0
519	20240513	102300	140887100	41300	41300	41300	41300	57
520	20240513	102200	138533000	41300	41300	41300	41300	1
521	20240513	102100	138491700	41300	41300	41300	41300	0
522	20240513	102000	138491700	41300	41400	41400	41300	90
523	20240513	101900	134770700	41400	41450	41450	41400	131
524	20240513	101800	129347000	41500	41500	41500	41500	0
525	20240513	101700	129347000	41500	41550	41550	41500	208
526	20240513	101600	120711250	41550	41550	41550	41550	1
527	20240513	101500	120669700	41600	41600	41600	41600	0
528	20240513	101400	120669700	41600	41600	41600	41600	210
529	20240513	101300	111933700	41650	41650	41650	41650	0
530	20240513	101200	111933700	41650	41650	41650	41650	0
531	20240513	101100	111933700	41650	41650	41650	41650	0
532	20240513	101000	111933700	41650	41650	41650	41650	0
533	20240513	100900	111933700	41650	41650	41650	41650	2
534	20240513	100800	111850400	41650	41700	41700	41650	268
535	20240513	100700	100688150	41700	41700	41700	41700	27
536	20240513	100600	99562250	41700	41700	41700	41700	0
537	20240513	100500	99562250	41700	41700	41700	41700	3
538	20240513	100400	99437150	41700	41700	41700	41700	0
539	20240513	100300	99437150	41700	41700	41700	41700	0
540	20240513	100200	99437150	41700	41700	41700	41700	3
541	20240513	100100	99312050	41700	41700	41700	41700	2
542	20240513	100000	99228650	41700	41700	41700	41700	10
543	20240513	095900	98811650	41700	41700	41700	41700	1
544	20240513	095800	98769950	41700	41700	41700	41700	6
545	20240513	095700	98519750	41700	41700	41700	41700	1
546	20240513	095600	98478050	41700	41700	41700	41700	0
547	20240513	095500	98478050	41700	41700	41700	41700	5
548	20240513	095400	98269550	41650	41650	41650	41650	0
549	20240513	095300	98269550	41650	41650	41650	41650	0
550	20240513	095200	98269550	41650	41650	41650	41650	0
551	20240513	095100	98269550	41650	41650	41650	41650	0
552	20240513	095000	98269550	41650	41650	41650	41650	40
553	20240513	094900	96603550	41600	41600	41600	41500	366
554	20240513	094800	81390550	41600	41850	41850	41600	729
555	20240513	094700	50964100	41950	41950	41950	41950	0
556	20240513	094600	50964100	41950	41950	41950	41950	1
557	20240513	094500	50922150	41950	41950	41950	41950	1
558	20240513	094400	50880200	41950	41950	41950	41950	1
559	20240513	094300	50838250	41950	41950	41950	41950	0
560	20240513	094200	50838250	41950	41950	41950	41950	2
561	20240513	094100	50754350	41950	41950	41950	41950	3
562	20240513	094000	50628500	41950	41900	41950	41900	41
563	20240513	093900	48910050	41850	41850	41850	41850	0
564	20240513	093800	48910050	41850	41850	41850	41850	1
565	20240513	093700	48868200	41950	41900	41950	41900	119
566	20240513	093600	43881950	41950	41950	41950	41950	4
567	20240513	093500	43714150	41950	41950	41950	41950	0
568	20240513	093400	43714150	41950	41950	41950	41950	3
569	20240513	093300	43588300	41900	41900	41900	41900	5
570	20240513	093200	43378800	41900	41950	41950	41900	39
571	20240513	093100	41743100	42000	42000	42000	42000	2
572	20240513	093000	41659100	42000	42000	42000	42000	6
573	20240513	092900	41407100	41950	41950	41950	41950	0
574	20240513	092800	41407100	41950	41950	41950	41950	0
575	20240513	092700	41407100	41950	41950	41950	41950	0
576	20240513	092600	41407100	41950	41950	41950	41950	0
577	20240513	092500	41407100	41950	41950	41950	41950	0
578	20240513	092400	41407100	41950	41950	41950	41950	0
579	20240513	092300	41407100	41950	41950	41950	41950	0
580	20240513	092200	41407100	41950	41950	41950	41950	0
581	20240513	092100	41407100	41950	41950	41950	41950	187
582	20240513	092000	33562450	41950	41950	41950	41950	10
583	20240513	091900	33142950	41950	41950	41950	41950	29
584	20240513	091800	31926400	41950	41950	41950	41950	10
585	20240513	091700	31506900	41950	42000	42000	41950	23
586	20240513	091600	30541750	42100	42100	42100	42100	1
587	20240513	091500	30499650	42100	42100	42100	42100	0
588	20240513	091400	30499650	42100	42100	42100	42100	43
589	20240513	091300	28689350	42050	42050	42050	42050	1
590	20240513	091200	28647300	41950	41950	41950	41950	54
591	20240513	091100	26382000	41950	41950	41950	41950	0
592	20240513	091000	26382000	41950	42100	42100	41950	2
593	20240513	090900	26297950	42100	42100	42100	42100	0
594	20240513	090800	26297950	42100	42100	42100	42100	1
595	20240513	090700	26255850	42100	42100	42100	42100	0
596	20240513	090600	26255850	42100	42000	42100	42000	52
597	20240513	090500	24066750	42000	41950	42000	41950	211
598	20240513	090400	15214750	41950	41950	41950	41950	1
599	20240513	090300	15172800	41900	41900	41900	41900	0
600	20240513	090200	15172800	41900	42000	42000	41900	155
601	20240513	090100	8669250	42050	42150	42150	42050	159
602	20240513	090000	1981050	42150	42150	42150	42150	47