KissMeData/017800/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	190200	1813055850	40600	40600	40600	40600	3991
3	20240513	190100	1813055850	40600	40600	40600	40600	0
4	20240513	190000	1813055850	40600	40600	40600	40600	0
5	20240513	185900	1813055850	40600	40600	40600	40600	0
6	20240513	185800	1813055850	40600	40600	40600	40600	0
7	20240513	185700	1813055850	40600	40600	40600	40600	0
8	20240513	185600	1813055850	40600	40600	40600	40600	0
9	20240513	185500	1813055850	40600	40600	40600	40600	0
10	20240513	185400	1813055850	40600	40600	40600	40600	0
11	20240513	185300	1813055850	40600	40600	40600	40600	0
12	20240513	185200	1813055850	40600	40600	40600	40600	0
13	20240513	185100	1813055850	40600	40600	40600	40600	0
14	20240513	185000	1813055850	40600	40600	40600	40600	0
15	20240513	184900	1813055850	40600	40600	40600	40600	0
16	20240513	184800	1813055850	40600	40600	40600	40600	0
17	20240513	184700	1813055850	40600	40600	40600	40600	0
18	20240513	184600	1813055850	40600	40600	40600	40600	0
19	20240513	184500	1813055850	40600	40600	40600	40600	0
20	20240513	184400	1813055850	40600	40600	40600	40600	0
21	20240513	184300	1813055850	40600	40600	40600	40600	0
22	20240513	184200	1813055850	40600	40600	40600	40600	0
23	20240513	184100	1813055850	40600	40600	40600	40600	0
24	20240513	184000	1813055850	40600	40600	40600	40600	0
25	20240513	183900	1813055850	40600	40600	40600	40600	0
26	20240513	183800	1813055850	40600	40600	40600	40600	0
27	20240513	183700	1813055850	40600	40600	40600	40600	0
28	20240513	183600	1813055850	40600	40600	40600	40600	0
29	20240513	183500	1813055850	40600	40600	40600	40600	0
30	20240513	183400	1813055850	40600	40600	40600	40600	0
31	20240513	183300	1813055850	40600	40600	40600	40600	0
32	20240513	183200	1813055850	40600	40600	40600	40600	3991
33	20240513	183100	1813055850	40600	40600	40600	40600	0
34	20240513	183000	1813055850	40600	40600	40600	40600	0
35	20240513	182900	1813055850	40600	40600	40600	40600	0
36	20240513	182800	1813055850	40600	40600	40600	40600	0
37	20240513	182700	1813055850	40600	40600	40600	40600	0
38	20240513	182600	1813055850	40600	40600	40600	40600	0
39	20240513	182500	1813055850	40600	40600	40600	40600	0
40	20240513	182400	1813055850	40600	40600	40600	40600	0
41	20240513	182300	1813055850	40600	40600	40600	40600	0
42	20240513	182200	1813055850	40600	40600	40600	40600	0
43	20240513	182100	1813055850	40600	40600	40600	40600	0
44	20240513	182000	1813055850	40600	40600	40600	40600	0
45	20240513	181900	1813055850	40600	40600	40600	40600	0
46	20240513	181800	1813055850	40600	40600	40600	40600	0
47	20240513	181700	1813055850	40600	40600	40600	40600	0
48	20240513	181600	1813055850	40600	40600	40600	40600	0
49	20240513	181500	1813055850	40600	40600	40600	40600	0
50	20240513	181400	1813055850	40600	40600	40600	40600	0
51	20240513	181300	1813055850	40600	40600	40600	40600	0
52	20240513	181200	1813055850	40600	40600	40600	40600	0
53	20240513	181100	1813055850	40600	40600	40600	40600	0
54	20240513	181000	1813055850	40600	40600	40600	40600	0
55	20240513	180900	1813055850	40600	40600	40600	40600	0
56	20240513	180800	1813055850	40600	40600	40600	40600	0
57	20240513	180700	1813055850	40600	40600	40600	40600	0
58	20240513	180600	1813055850	40600	40600	40600	40600	0
59	20240513	180500	1813055850	40600	40600	40600	40600	0
60	20240513	180400	1813055850	40600	40600	40600	40600	0
61	20240513	180300	1813055850	40600	40600	40600	40600	0
62	20240513	180200	1813055850	40600	40600	40600	40600	3991
63	20240513	180100	1813055850	40600	40600	40600	40600	0
64	20240513	180000	1813055850	40600	40600	40600	40600	0
65	20240513	175900	1813055850	40600	40600	40600	40600	0
66	20240513	175800	1813055850	40600	40600	40600	40600	0
67	20240513	175700	1813055850	40600	40600	40600	40600	0
68	20240513	175600	1813055850	40600	40600	40600	40600	0
69	20240513	175500	1813055850	40600	40600	40600	40600	0
70	20240513	175400	1813055850	40600	40600	40600	40600	0
71	20240513	175300	1813055850	40600	40600	40600	40600	0
72	20240513	175200	1813055850	40600	40600	40600	40600	0
73	20240513	175100	1813055850	40600	40600	40600	40600	0
74	20240513	175000	1813055850	40600	40600	40600	40600	0
75	20240513	174900	1813055850	40600	40600	40600	40600	0
76	20240513	174800	1813055850	40600	40600	40600	40600	0
77	20240513	174700	1813055850	40600	40600	40600	40600	0
78	20240513	174600	1813055850	40600	40600	40600	40600	0
79	20240513	174500	1813055850	40600	40600	40600	40600	0
80	20240513	174400	1813055850	40600	40600	40600	40600	0
81	20240513	174300	1813055850	40600	40600	40600	40600	0
82	20240513	174200	1813055850	40600	40600	40600	40600	0
83	20240513	174100	1813055850	40600	40600	40600	40600	0
84	20240513	174000	1813055850	40600	40600	40600	40600	0
85	20240513	173900	1813055850	40600	40600	40600	40600	0
86	20240513	173800	1813055850	40600	40600	40600	40600	0
87	20240513	173700	1813055850	40600	40600	40600	40600	0
88	20240513	173600	1813055850	40600	40600	40600	40600	0
89	20240513	173500	1813055850	40600	40600	40600	40600	0
90	20240513	173400	1813055850	40600	40600	40600	40600	0
91	20240513	173300	1813055850	40600	40600	40600	40600	0
92	20240513	173200	1813055850	40600	40600	40600	40600	3991
93	20240513	173100	1813055850	40600	40600	40600	40600	0
94	20240513	173000	1813055850	40600	40600	40600	40600	0
95	20240513	172900	1813055850	40600	40600	40600	40600	0
96	20240513	172800	1813055850	40600	40600	40600	40600	0
97	20240513	172700	1813055850	40600	40600	40600	40600	0
98	20240513	172600	1813055850	40600	40600	40600	40600	0
99	20240513	172500	1813055850	40600	40600	40600	40600	0
100	20240513	172400	1813055850	40600	40600	40600	40600	0
101	20240513	172300	1813055850	40600	40600	40600	40600	0
102	20240513	172200	1813055850	40600	40600	40600	40600	0
103	20240513	172100	1813055850	40600	40600	40600	40600	0
104	20240513	172000	1813055850	40600	40600	40600	40600	0
105	20240513	171900	1813055850	40600	40600	40600	40600	0
106	20240513	171800	1813055850	40600	40600	40600	40600	0
107	20240513	171700	1813055850	40600	40600	40600	40600	0
108	20240513	171600	1813055850	40600	40600	40600	40600	0
109	20240513	171500	1813055850	40600	40600	40600	40600	0
110	20240513	171400	1813055850	40600	40600	40600	40600	0
111	20240513	171300	1813055850	40600	40600	40600	40600	0
112	20240513	171200	1813055850	40600	40600	40600	40600	0
113	20240513	171100	1813055850	40600	40600	40600	40600	0
114	20240513	171000	1813055850	40600	40600	40600	40600	0
115	20240513	170900	1813055850	40600	40600	40600	40600	0
116	20240513	170800	1813055850	40600	40600	40600	40600	0
117	20240513	170700	1813055850	40600	40600	40600	40600	0
118	20240513	170600	1813055850	40600	40600	40600	40600	0
119	20240513	170500	1813055850	40600	40600	40600	40600	0
120	20240513	170400	1813055850	40600	40600	40600	40600	0
121	20240513	170300	1813055850	40600	40600	40600	40600	0
122	20240513	170200	1813055850	40600	40600	40600	40600	3991
123	20240513	170100	1813055850	40600	40600	40600	40600	0
124	20240513	170000	1813055850	40600	40600	40600	40600	0
125	20240513	165900	1813055850	40600	40600	40600	40600	0
126	20240513	165800	1813055850	40600	40600	40600	40600	0
127	20240513	165700	1813055850	40600	40600	40600	40600	0
128	20240513	165600	1813055850	40600	40600	40600	40600	0
129	20240513	165500	1813055850	40600	40600	40600	40600	0
130	20240513	165400	1813055850	40600	40600	40600	40600	0
131	20240513	165300	1813055850	40600	40600	40600	40600	0
132	20240513	165200	1813055850	40600	40600	40600	40600	0
133	20240513	165100	1813055850	40600	40600	40600	40600	0
134	20240513	165000	1813055850	40600	40600	40600	40600	0
135	20240513	164900	1813055850	40600	40600	40600	40600	0
136	20240513	164800	1813055850	40600	40600	40600	40600	0
137	20240513	164700	1813055850	40600	40600	40600	40600	0
138	20240513	164600	1813055850	40600	40600	40600	40600	0
139	20240513	164500	1813055850	40600	40600	40600	40600	0
140	20240513	164400	1813055850	40600	40600	40600	40600	0
141	20240513	164300	1813055850	40600	40600	40600	40600	0
142	20240513	164200	1813055850	40600	40600	40600	40600	0
143	20240513	164100	1813055850	40600	40600	40600	40600	0
144	20240513	164000	1813055850	40600	40600	40600	40600	0
145	20240513	163900	1813055850	40600	40600	40600	40600	0
146	20240513	163800	1813055850	40600	40600	40600	40600	0
147	20240513	163700	1813055850	40600	40600	40600	40600	0
148	20240513	163600	1813055850	40600	40600	40600	40600	0
149	20240513	163500	1813055850	40600	40600	40600	40600	0
150	20240513	163400	1813055850	40600	40600	40600	40600	0
151	20240513	163300	1813055850	40600	40600	40600	40600	0
152	20240513	163200	1813055850	40600	40600	40600	40600	3991
153	20240513	163100	1813055850	40600	40600	40600	40600	0
154	20240513	163000	1813055850	40600	40600	40600	40600	0
155	20240513	162900	1813055850	40600	40600	40600	40600	0
156	20240513	162800	1813055850	40600	40600	40600	40600	0
157	20240513	162700	1813055850	40600	40600	40600	40600	0
158	20240513	162600	1813055850	40600	40600	40600	40600	0
159	20240513	162500	1813055850	40600	40600	40600	40600	0
160	20240513	162400	1813055850	40600	40600	40600	40600	0
161	20240513	162300	1813055850	40600	40600	40600	40600	0
162	20240513	162200	1813055850	40600	40600	40600	40600	0
163	20240513	162100	1813055850	40600	40600	40600	40600	0
164	20240513	162000	1813055850	40600	40600	40600	40600	0
165	20240513	161900	1813055850	40600	40600	40600	40600	0
166	20240513	161800	1813055850	40600	40600	40600	40600	0
167	20240513	161700	1813055850	40600	40600	40600	40600	0
168	20240513	161600	1813055850	40600	40600	40600	40600	0
169	20240513	161500	1813055850	40600	40600	40600	40600	0
170	20240513	161400	1813055850	40600	40600	40600	40600	0
171	20240513	161300	1813055850	40600	40600	40600	40600	0
172	20240513	161200	1813055850	40600	40600	40600	40600	0
173	20240513	161100	1813055850	40600	40600	40600	40600	0
174	20240513	161000	1813055850	40600	40600	40600	40600	0
175	20240513	160900	1813055850	40600	40600	40600	40600	0
176	20240513	160800	1813055850	40600	40600	40600	40600	0
177	20240513	160700	1813055850	40600	40600	40600	40600	0
178	20240513	160600	1813055850	40600	40600	40600	40600	0
179	20240513	160500	1813055850	40600	40600	40600	40600	0
180	20240513	160400	1813055850	40600	40600	40600	40600	0
181	20240513	160300	1813055850	40600	40600	40600	40600	0
182	20240513	160200	1813055850	40600	40600	40600	40600	3991
183	20240513	160100	1813055850	40600	40600	40600	40600	0
184	20240513	160000	1813055850	40600	40600	40600	40600	0
185	20240513	155900	1813055850	40600	40600	40600	40600	0
186	20240513	155800	1813055850	40600	40600	40600	40600	0
187	20240513	155700	1813055850	40600	40600	40600	40600	0
188	20240513	155600	1813055850	40600	40600	40600	40600	0
189	20240513	155500	1813055850	40600	40600	40600	40600	0
190	20240513	155400	1813055850	40600	40600	40600	40600	0
191	20240513	155300	1813055850	40600	40600	40600	40600	0
192	20240513	155200	1813055850	40600	40600	40600	40600	0
193	20240513	155100	1813055850	40600	40600	40600	40600	0
194	20240513	155000	1813055850	40600	40600	40600	40600	0
195	20240513	154900	1813055850	40600	40600	40600	40600	0
196	20240513	154800	1813055850	40600	40600	40600	40600	0
197	20240513	154700	1813055850	40600	40600	40600	40600	0
198	20240513	154600	1813055850	40600	40600	40600	40600	0
199	20240513	154500	1813055850	40600	40600	40600	40600	0
200	20240513	154400	1813055850	40600	40600	40600	40600	0
201	20240513	154300	1813055850	40600	40600	40600	40600	0
202	20240513	154200	1813055850	40600	40600	40600	40600	0
203	20240513	154100	1813055850	40600	40600	40600	40600	0
204	20240513	154000	1813055850	40600	40600	40600	40600	0
205	20240513	153900	1813055850	40600	40600	40600	40600	0
206	20240513	153800	1813055850	40600	40600	40600	40600	0
207	20240513	153700	1813055850	40600	40600	40600	40600	0
208	20240513	153600	1813055850	40600	40600	40600	40600	0
209	20240513	153500	1813055850	40600	40600	40600	40600	0
210	20240513	153400	1813055850	40600	40600	40600	40600	0
211	20240513	153300	1813055850	40600	40600	40600	40600	0
212	20240513	153200	1813055850	40600	40600	40600	40600	3991
213	20240513	153100	1813055850	40600	40600	40600	40600	0
214	20240513	153000	1813055850	40600	40600	40600	40600	3991
215	20240513	152900	1651021250	40500	40500	40500	40500	0
216	20240513	152800	1651021250	40500	40500	40500	40500	0
217	20240513	152700	1651021250	40500	40500	40500	40500	0
218	20240513	152600	1651021250	40500	40500	40500	40500	0
219	20240513	152500	1651021250	40500	40500	40500	40500	0
220	20240513	152400	1651021250	40500	40500	40500	40500	0
221	20240513	152300	1651021250	40500	40500	40500	40500	0
222	20240513	152200	1651021250	40500	40500	40500	40500	0
223	20240513	152100	1651021250	40500	40500	40500	40500	0
224	20240513	152000	1651021250	40500	40500	40500	40500	0
225	20240513	151900	1651021250	40500	40650	40650	40500	976
226	20240513	151800	1611423800	40650	40650	40850	40650	51
227	20240513	151700	1609345650	40900	40800	40900	40600	160
228	20240513	151600	1602818950	40900	40800	40950	40800	313
229	20240513	151500	1590039000	40800	40850	40950	40800	65
230	20240513	151400	1587380800	40850	40850	40850	40800	59
231	20240513	151300	1584970850	40800	40850	40850	40800	112
232	20240513	151200	1580396250	40850	40850	40850	40800	110
233	20240513	151100	1575903450	40850	40850	40850	40800	87
234	20240513	151000	1572350300	40850	40800	40850	40800	68
235	20240513	150900	1569573000	40800	40800	40850	40750	90
236	20240513	150800	1565898000	40850	40750	40850	40700	107
237	20240513	150700	1561535850	40850	40800	40850	40750	64
238	20240513	150600	1558922900	40850	40700	40850	40700	75
239	20240513	150500	1555861400	40700	40850	41000	40600	541
240	20240513	150400	1533831800	41000	40950	41000	40850	65
241	20240513	150300	1531170650	40950	40900	40950	40900	47
242	20240513	150200	1529246550	40950	41000	41000	40850	66
243	20240513	150100	1526542800	40950	40900	41000	40850	125
244	20240513	150000	1521426300	40900	40950	40950	40750	921
245	20240513	145900	1483789300	40900	40950	40950	40850	112
246	20240513	145800	1479204250	40950	40950	40950	40900	142
247	20240513	145700	1473390500	40900	40900	40950	40850	194
248	20240513	145600	1465448600	40950	40950	40950	40850	129
249	20240513	145500	1460169050	40900	40900	40950	40850	116
250	20240513	145400	1455421000	40900	40950	40950	40850	148
251	20240513	145300	1449363050	40950	40950	40950	40900	130
252	20240513	145200	1444042100	40900	40950	40950	40850	160
253	20240513	145100	1437496650	40950	40950	40950	40850	131
254	20240513	145000	1432136350	40950	40900	40950	40850	145
255	20240513	144900	1426204100	40850	40900	40900	40850	173
256	20240513	144800	1419129500	40900	40900	40900	40850	170
257	20240513	144700	1412177800	40850	40900	40900	40850	157
258	20240513	144600	1405757500	40850	40900	40900	40850	184
259	20240513	144500	1398234700	40850	40900	40900	40800	146
260	20240513	144400	1392264800	40850	40900	40900	40850	150
261	20240513	144300	1386131650	40850	40850	40900	40850	151
262	20240513	144200	1379957900	40850	40850	40900	40850	120
263	20240513	144100	1375051750	40900	40800	40900	40800	119
264	20240513	144000	1370186900	40850	40900	40900	40800	365
265	20240513	143900	1355272850	40850	40850	40900	40800	319
266	20240513	143800	1342237000	40850	40800	40850	40800	137
267	20240513	143700	1336642150	40850	40800	40850	40750	140
268	20240513	143600	1330925400	40700	40850	40900	40700	165
269	20240513	143500	1324185300	40850	40850	40900	40800	126
270	20240513	143400	1319037200	40850	40850	40900	40750	178
271	20240513	143300	1311763150	40800	40700	40800	40700	159
272	20240513	143200	1305284550	40700	40700	40750	40700	129
273	20240513	143100	1300029350	40750	40700	40750	40600	154
274	20240513	143000	1293757700	40750	40800	40850	40550	298
275	20240513	142900	1281619550	40850	40800	40900	40750	237
276	20240513	142800	1271941400	40900	40900	40950	40800	188
277	20240513	142700	1264255850	40900	40900	40950	40850	112
278	20240513	142600	1259674050	40950	40900	40950	40850	121
279	20240513	142500	1254722100	40900	40900	40950	40850	159
280	20240513	142400	1248218550	40850	40900	40900	40800	160
281	20240513	142300	1241676750	40850	40850	40900	40800	139
282	20240513	142200	1235994000	40850	40900	40900	40800	163
283	20240513	142100	1229328850	40900	40900	40900	40850	140
284	20240513	142000	1223604600	40850	40850	40900	40850	151
285	20240513	141900	1217430000	40850	40850	40900	40800	249
286	20240513	141800	1207257650	40850	40850	40850	40800	109
287	20240513	141700	1202806300	40850	40800	40850	40600	608
288	20240513	141600	1178065000	40750	40800	40850	40750	75
289	20240513	141500	1175003350	40750	40750	40850	40700	103
290	20240513	141400	1170801550	40750	40750	40800	40700	95
291	20240513	141300	1166928350	40750	40800	40850	40750	102
292	20240513	141200	1162762700	40700	40850	40850	40650	105
293	20240513	141100	1158480150	40850	40800	40850	40800	130
294	20240513	141000	1153170700	40800	40800	40850	40800	61
295	20240513	140900	1150679750	40800	40850	40850	40800	120
296	20240513	140800	1145778700	40800	40850	40850	40800	70
297	20240513	140700	1142920100	40800	40800	40850	40700	85
298	20240513	140600	1139451250	40750	40750	40800	40700	129
299	20240513	140500	1134189150	40750	40800	40800	40700	61
300	20240513	140400	1131702550	40800	40800	40800	40750	120
301	20240513	140300	1126807700	40800	40750	40800	40650	40
302	20240513	140200	1125177500	40800	40700	40800	40700	105
303	20240513	140100	1120895350	40750	40650	40750	40600	84
304	20240513	140000	1117475600	40600	40600	40650	40600	109
305	20240513	135900	1113046350	40550	40600	40600	40500	26
306	20240513	135800	1111991350	40500	40550	40700	40500	665
307	20240513	135700	1084967850	40550	40550	40650	40550	603
308	20240513	135600	1060475000	40550	40500	40550	40450	60
309	20240513	135500	1058044850	40550	40550	40550	40550	8
310	20240513	135400	1057720450	40550	40500	40550	40500	25
311	20240513	135300	1056707550	40550	40500	40550	40500	23
312	20240513	135200	1055775650	40500	40500	40550	40500	23
313	20240513	135100	1054843750	40500	40550	40550	40500	11
314	20240513	135000	1054397850	40550	40500	40550	40500	18
315	20240513	134900	1053668450	40500	40600	40600	40500	122
316	20240513	134800	1048721500	40600	40550	40600	40500	182
317	20240513	134700	1041342100	40500	40500	40500	40500	64
318	20240513	134600	1038750100	40550	40500	40550	40500	21
319	20240513	134500	1037899200	40550	40550	40550	40500	50
320	20240513	134400	1035871950	40550	40550	40550	40500	32
321	20240513	134300	1034574950	40550	40550	40550	40550	6
322	20240513	134200	1034331650	40550	40550	40550	40500	29
323	20240513	134100	1033155900	40550	40550	40600	40500	69
324	20240513	134000	1030357850	40600	40550	40600	40550	18
325	20240513	133900	1029627550	40550	40600	40600	40550	22
326	20240513	133800	1028734550	40600	40550	40600	40550	38
327	20240513	133700	1027193250	40600	40600	40600	40550	15
328	20240513	133600	1026584400	40600	40550	40600	40550	18
329	20240513	133500	1025854100	40550	40600	40600	40550	11
330	20240513	133400	1025407650	40550	40500	40600	40500	170
331	20240513	133300	1018507700	40500	40550	40550	40500	32
332	20240513	133200	1017210300	40450	40550	40550	40400	1152
333	20240513	133100	970564650	40550	40550	40550	40550	0
334	20240513	133000	970564650	40550	40550	40600	40550	46
335	20240513	132900	968697850	40550	40550	40550	40550	62
336	20240513	132800	966183750	40550	40550	40550	40550	11
337	20240513	132700	965737700	40550	40550	40550	40550	2
338	20240513	132600	965656600	40550	40550	40550	40550	28
339	20240513	132500	964521200	40550	40550	40550	40550	23
340	20240513	132400	963588550	40550	40550	40550	40550	10
341	20240513	132300	963183050	40550	40550	40550	40550	19
342	20240513	132200	962412600	40550	40550	40550	40550	10
343	20240513	132100	962007100	40550	40550	40550	40550	0
344	20240513	132000	962007100	40550	40550	40550	40550	30
345	20240513	131900	960790600	40550	40550	40550	40550	0
346	20240513	131800	960790600	40550	40550	40550	40550	10
347	20240513	131700	960385100	40550	40550	40550	40550	15
348	20240513	131600	959776850	40550	40550	40600	40550	25
349	20240513	131500	958762500	40550	40550	40550	40550	0
350	20240513	131400	958762500	40550	40550	40550	40550	29
351	20240513	131300	957586550	40600	40600	40600	40600	10
352	20240513	131200	957180550	40550	40450	40600	40450	230
353	20240513	131100	947865400	40450	40600	40600	40450	814
354	20240513	131000	914867200	40600	40600	40600	40600	16
355	20240513	130900	914217600	40600	40600	40600	40600	0
356	20240513	130800	914217600	40600	40600	40600	40600	28
357	20240513	130700	913080800	40600	40600	40600	40600	1
358	20240513	130600	913040200	40600	40600	40600	40600	10
359	20240513	130500	912634200	40600	40600	40600	40600	41
360	20240513	130400	910969600	40650	40650	40650	40650	30
361	20240513	130300	909750100	40650	40650	40650	40650	12
362	20240513	130200	909262300	40700	40700	40700	40700	9
363	20240513	130100	908896000	40700	40700	40700	40700	12
364	20240513	130000	908407600	40700	40750	40750	40700	22
365	20240513	125900	907512150	40700	40700	40700	40700	0
366	20240513	125800	907512150	40700	40700	40750	40650	185
367	20240513	125700	899977850	40800	40600	40800	40600	748
368	20240513	125600	869566500	40500	40550	40600	40500	103
369	20240513	125500	865389200	40550	40550	40550	40550	2
370	20240513	125400	865308100	40550	40550	40550	40550	22
371	20240513	125300	864416000	40550	40550	40550	40550	17
372	20240513	125200	863726650	40500	40550	40550	40500	151
373	20240513	125100	857604800	40550	40550	40550	40550	1
374	20240513	125000	857564250	40550	40550	40600	40550	79
375	20240513	124900	854360750	40550	40600	40600	40550	110
376	20240513	124800	849895250	40550	40550	40600	40550	123
377	20240513	124700	844903600	40550	40550	40550	40550	17
378	20240513	124600	844214250	40550	40500	40550	40500	29
379	20240513	124500	843038800	40500	40550	40550	40500	70
380	20240513	124400	840200800	40550	40500	40550	40500	48
381	20240513	124300	838255800	40500	40500	40500	40500	0
382	20240513	124200	838255800	40500	40550	40550	40500	3
383	20240513	124100	838134200	40500	40550	40550	40500	23
384	20240513	124000	837201750	40550	40550	40550	40500	77
385	20240513	123900	834079800	40550	40550	40550	40500	208
386	20240513	123800	825648550	40550	40550	40550	40550	30
387	20240513	123700	824432050	40550	40550	40550	40500	6
388	20240513	123600	824188800	40550	40550	40550	40550	19
389	20240513	123500	823418350	40550	40550	40550	40550	23
390	20240513	123400	822485700	40500	40500	40550	40500	86
391	20240513	123300	818999800	40500	40500	40500	40500	1
392	20240513	123200	818959300	40500	40500	40500	40450	356
393	20240513	123100	804543050	40500	40500	40500	40500	0
394	20240513	123000	804543050	40500	40500	40500	40450	144
395	20240513	122900	798712250	40450	40450	40450	40450	30
396	20240513	122800	797498750	40450	40450	40450	40450	13
397	20240513	122700	796972900	40500	40450	40500	40450	5
398	20240513	122600	796770450	40450	40450	40450	40450	28
399	20240513	122500	795637850	40450	40450	40450	40450	3
400	20240513	122400	795516500	40450	40450	40450	40450	12
401	20240513	122300	795031100	40450	40450	40450	40450	18
402	20240513	122200	794303000	40450	40450	40450	40450	11
403	20240513	122100	793858050	40450	40450	40500	40450	24
404	20240513	122000	792886250	40450	40450	40450	40450	30
405	20240513	121900	791672750	40450	40450	40450	40450	2
406	20240513	121800	791591850	40450	40450	40450	40450	13
407	20240513	121700	791066000	40450	40450	40450	40450	20
408	20240513	121600	790257000	40450	40450	40450	40450	10
409	20240513	121500	789852500	40450	40450	40450	40450	1
410	20240513	121400	789812050	40450	40450	40450	40450	30
411	20240513	121300	788598550	40450	40450	40450	40450	1
412	20240513	121200	788558100	40450	40450	40450	40450	121
413	20240513	121100	783663650	40450	40450	40500	40450	57
414	20240513	121000	781356300	40450	40500	40500	40450	12
415	20240513	120900	780870850	40450	40500	40500	40450	166
416	20240513	120800	774148750	40450	40450	40450	40450	37
417	20240513	120700	772652100	40450	40450	40450	40450	0
418	20240513	120600	772652100	40450	40450	40500	40450	49
419	20240513	120500	770668350	40450	40450	40450	40450	18
420	20240513	120400	769940250	40450	40450	40450	40450	10
421	20240513	120300	769535750	40450	40500	40500	40450	29
422	20240513	120200	768361450	40450	40450	40450	40450	38
423	20240513	120100	766824350	40500	40500	40500	40500	1
424	20240513	120000	766783850	40450	40450	40500	40450	45
425	20240513	115900	764962100	40450	40500	40500	40450	19
426	20240513	115800	764193500	40450	40500	40500	40450	205
427	20240513	115700	755891950	40500	40500	40500	40500	0
428	20240513	115600	755891950	40500	40500	40500	40500	28
429	20240513	115500	754757950	40500	40500	40500	40500	1
430	20240513	115400	754717450	40500	40500	40500	40500	13
431	20240513	115300	754190950	40500	40550	40550	40500	50
432	20240513	115200	752164900	40550	40550	40550	40550	58
433	20240513	115100	749813000	40550	40550	40550	40550	6
434	20240513	115000	749569700	40550	40550	40550	40550	160
435	20240513	114900	743081700	40550	40550	40550	40550	2
436	20240513	114800	743000600	40550	40550	40550	40550	25
437	20240513	114700	741986850	40550	40550	40550	40500	84
438	20240513	114600	738581900	40500	40500	40500	40500	10
439	20240513	114500	738176900	40500	40500	40500	40500	0
440	20240513	114400	738176900	40500	40550	40550	40500	90
441	20240513	114300	734528850	40500	40550	40550	40500	58
442	20240513	114200	732177750	40550	40550	40550	40550	11
443	20240513	114100	731731700	40550	40550	40550	40550	22
444	20240513	114000	730839600	40550	40550	40550	40550	363
445	20240513	113900	716119950	40550	40550	40550	40550	0
446	20240513	113800	716119950	40550	40550	40550	40550	28
447	20240513	113700	714984550	40550	40550	40550	40550	1
448	20240513	113600	714944000	40550	40600	40600	40550	14
449	20240513	113500	714376250	40550	40550	40550	40550	15
450	20240513	113400	713768000	40550	40600	40600	40550	16
451	20240513	113300	713119050	40550	40550	40550	40550	11
452	20240513	113200	712673000	40550	40550	40550	40550	28
453	20240513	113100	711537600	40550	40500	40600	40500	178
454	20240513	113000	704322850	40450	40500	40500	40450	23
455	20240513	112900	703392000	40450	40450	40450	40450	15
456	20240513	112800	702785250	40450	40500	40550	40450	41
457	20240513	112700	701125450	40500	40500	40500	40500	0
458	20240513	112600	701125450	40500	40500	40500	40450	33
459	20240513	112500	699789450	40550	40550	40550	40500	13
460	20240513	112400	699262750	40500	40500	40500	40500	35
461	20240513	112300	697845250	40450	40450	40450	40450	15
462	20240513	112200	697238500	40450	40450	40500	40450	55
463	20240513	112100	695011900	40450	40450	40450	40450	17
464	20240513	112000	694324250	40400	40450	40450	40400	20
465	20240513	111900	693515750	40450	40450	40450	40450	4
466	20240513	111800	693353950	40450	40500	40550	40450	93
467	20240513	111700	689587350	40500	40450	40550	40450	873
468	20240513	111600	654227250	40400	40400	40450	40400	543
469	20240513	111500	632270050	40400	40400	40400	40400	1
470	20240513	111400	632229650	40400	40400	40400	40400	27
471	20240513	111300	631138850	40400	40400	40400	40400	9
472	20240513	111200	630775250	40400	40400	40400	40400	43
473	20240513	111100	629038050	40350	40400	40400	40350	19
474	20240513	111000	628271300	40400	40400	40400	40350	40
475	20240513	110900	626655800	40400	40350	40400	40350	19
476	20240513	110800	625888800	40350	40350	40400	40350	90
477	20240513	110700	622256300	40300	40300	40300	40300	0
478	20240513	110600	622256300	40300	40350	40350	40300	128
479	20240513	110500	617096900	40300	40300	40300	40300	16
480	20240513	110400	616452100	40300	40300	40300	40300	11
481	20240513	110300	616008800	40300	40300	40300	40300	37
482	20240513	110200	614517700	40300	40300	40300	40300	10
483	20240513	110100	614114700	40300	40350	40350	40300	5
484	20240513	110000	613913000	40350	40300	40350	40300	71
485	20240513	105900	611049950	40300	40250	40350	40250	15
486	20240513	105800	610445400	40250	40250	40450	40250	483
487	20240513	105700	590927650	40250	40250	40250	40250	314
488	20240513	105600	578289150	40250	40400	40400	40250	1138
489	20240513	105500	532375900	40400	40400	40400	40400	0
490	20240513	105400	532375900	40400	40450	40500	40400	781
491	20240513	105300	500815650	40450	40450	40450	40450	21
492	20240513	105200	499966200	40450	40450	40450	40450	10
493	20240513	105100	499561700	40450	40450	40450	40450	2
494	20240513	105000	499480800	40450	40450	40500	40450	93
495	20240513	104900	495718450	40450	40450	40450	40450	1
496	20240513	104800	495678000	40450	40450	40450	40450	11
497	20240513	104700	495233050	40450	40450	40450	40450	18
498	20240513	104600	494504950	40450	40500	40500	40450	242
499	20240513	104500	484704350	40550	40550	40550	40550	111
500	20240513	104400	480203300	40500	40500	40500	40500	35
501	20240513	104300	478785800	40500	40500	40500	40500	0
502	20240513	104200	478785800	40500	40500	40500	40500	167
503	20240513	104100	472022300	40500	40500	40500	40500	16
504	20240513	104000	471374300	40500	40500	40500	40500	10
505	20240513	103900	470969300	40550	40550	40550	40550	19
506	20240513	103800	470198850	40550	40550	40550	40550	44
507	20240513	103700	468414650	40550	40550	40550	40550	3
508	20240513	103600	468293000	40550	40550	40550	40550	12
509	20240513	103500	467806400	40550	40600	40600	40550	147
510	20240513	103400	461845050	40550	40600	40600	40550	20
511	20240513	103300	461033550	40600	40600	40600	40600	231
512	20240513	103200	451654950	40600	40600	40650	40600	30
513	20240513	103100	450436900	40600	40600	40600	40600	3
514	20240513	103000	450315100	40600	40600	40650	40600	81
515	20240513	102900	447023650	40600	40600	40600	40600	15
516	20240513	102800	446414650	40600	40600	40600	40600	12
517	20240513	102700	445927450	40600	40600	40600	40600	0
518	20240513	102600	445927450	40600	40650	40650	40600	31
519	20240513	102500	444668550	40600	40600	40600	40600	0
520	20240513	102400	444668550	40600	40600	40600	40600	10
521	20240513	102300	444262550	40600	40600	40600	40600	15
522	20240513	102200	443653550	40600	40600	40600	40600	10
523	20240513	102100	443247550	40650	40600	40650	40600	59
524	20240513	102000	440851150	40600	40600	40600	40600	35
525	20240513	101900	439430150	40650	40650	40650	40650	3
526	20240513	101800	439308200	40600	40600	40600	40600	19
527	20240513	101700	438536800	40600	40600	40600	40600	29
528	20240513	101600	437359400	40600	40600	40650	40600	40
529	20240513	101500	435735150	40650	40650	40650	40650	0
530	20240513	101400	435735150	40650	40700	40700	40650	80
531	20240513	101300	432479250	40600	40750	40750	40600	313
532	20240513	101200	419727900	40750	40750	40750	40750	20
533	20240513	101100	418912900	40750	40750	40750	40750	15
534	20240513	101000	418301650	40750	40750	40750	40750	11
535	20240513	100900	417853400	40750	40750	40750	40750	0
536	20240513	100800	417853400	40750	40800	40800	40750	63
537	20240513	100700	415285850	40750	40800	40800	40600	804
538	20240513	100600	382541550	40800	40800	40800	40800	68
539	20240513	100500	379767150	40800	40850	40850	40800	16
540	20240513	100400	379114300	40800	40700	40850	40700	83
541	20240513	100300	375728300	40650	40650	40700	40650	141
542	20240513	100200	369994750	40650	40650	40650	40650	25
543	20240513	100100	368978500	40650	40700	40750	40650	65
544	20240513	100000	366334350	40750	40800	40800	40750	30
545	20240513	095900	365111000	40850	40700	40900	40700	827
546	20240513	095800	331418950	40650	40650	40700	40650	16
547	20240513	095700	330768400	40650	40650	40700	40650	147
548	20240513	095600	324787850	40700	40650	40700	40650	103
549	20240513	095500	320599850	40650	40600	40650	40600	150
550	20240513	095400	314504350	40650	40600	40650	40600	20
551	20240513	095300	313692150	40600	40600	40650	40600	123
552	20240513	095200	308698000	40600	40650	40650	40550	842
553	20240513	095100	274495700	40650	40650	40650	40650	25
554	20240513	095000	273479450	40650	40600	40650	40600	248
555	20240513	094900	263407400	40650	40650	40650	40650	49
556	20240513	094800	261415550	40650	40650	40650	40650	47
557	20240513	094700	259505000	40650	40650	40650	40650	17
558	20240513	094600	258813950	40650	40600	40650	40550	596
559	20240513	094500	234600850	40600	40550	40600	40550	46
560	20240513	094400	232734500	40600	40600	40600	40600	0
561	20240513	094300	232734500	40600	40550	40600	40550	193
562	20240513	094200	224900400	40600	40550	40600	40550	67
563	20240513	094100	222181000	40550	40600	40600	40550	16
564	20240513	094000	221532150	40600	40600	40600	40550	249
565	20240513	093900	211423750	40600	40600	40650	40600	67
566	20240513	093800	208701550	40600	40600	40600	40600	6
567	20240513	093700	208457950	40650	40600	40650	40600	28
568	20240513	093600	207320250	40600	40600	40600	40600	41
569	20240513	093500	205655650	40600	40600	40650	40600	12
570	20240513	093400	205168400	40650	40650	40650	40650	3
571	20240513	093300	205046450	40600	40600	40600	40600	31
572	20240513	093200	203787850	40600	40600	40600	40600	6
573	20240513	093100	203544250	40600	40650	40650	40600	52
574	20240513	093000	201430550	40650	40700	40700	40650	61
575	20240513	092900	198950850	40650	40650	40700	40650	46
576	20240513	092800	197079650	40700	40650	40700	40650	129
577	20240513	092700	191829550	40650	40650	40650	40650	214
578	20240513	092600	183130450	40650	40600	40750	40600	1143
579	20240513	092500	136646200	40600	40600	40600	40550	81
580	20240513	092400	133358150	40550	40550	40550	40550	16
581	20240513	092300	132709350	40600	40600	40600	40600	49
582	20240513	092200	130719950	40600	40600	40600	40600	3
583	20240513	092100	130598150	40600	40600	40600	40600	29
584	20240513	092000	129420750	40600	40600	40600	40600	71
585	20240513	091900	126538150	40600	40550	40600	40550	144
586	20240513	091800	120692800	40600	40550	40600	40550	222
587	20240513	091700	111690650	40600	40550	40600	40550	145
588	20240513	091600	105804150	40600	40550	40600	40550	26
589	20240513	091500	104749300	40600	40600	40600	40600	51
590	20240513	091400	102678700	40600	40600	40600	40600	0
591	20240513	091300	102678700	40600	40550	40600	40550	149
592	20240513	091200	96630350	40600	40600	40600	40550	80
593	20240513	091100	93382850	40600	40600	40600	40600	13
594	20240513	091000	92855050	40600	40650	40650	40600	131
595	20240513	090900	87535900	40650	40700	40700	40650	31
596	20240513	090800	86275650	40650	40700	40700	40650	41
597	20240513	090700	84607000	40700	40700	40750	40700	129
598	20240513	090600	79355700	40750	40700	40750	40650	91
599	20240513	090500	75651750	40700	40650	40700	40650	13
600	20240513	090400	75123250	40650	40700	40850	40650	159
601	20240513	090300	68652700	40700	40650	40850	40650	138
602	20240513	090200	63032100	40700	40700	40700	40700	0
603	20240513	090100	63032100	40700	40700	40850	40700	880
604	20240513	090000	27137200	40700	40900	40900	40700	663