KissMeData/017800/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	190200	3296224800	41450	41450	41450	41450	6134
3	20240516	190100	3296224800	41450	41450	41450	41450	0
4	20240516	190000	3296224800	41450	41450	41450	41450	0
5	20240516	185900	3296224800	41450	41450	41450	41450	0
6	20240516	185800	3296224800	41450	41450	41450	41450	0
7	20240516	185700	3296224800	41450	41450	41450	41450	0
8	20240516	185600	3296224800	41450	41450	41450	41450	0
9	20240516	185500	3296224800	41450	41450	41450	41450	0
10	20240516	185400	3296224800	41450	41450	41450	41450	0
11	20240516	185300	3296224800	41450	41450	41450	41450	0
12	20240516	185200	3296224800	41450	41450	41450	41450	0
13	20240516	185100	3296224800	41450	41450	41450	41450	0
14	20240516	185000	3296224800	41450	41450	41450	41450	0
15	20240516	184900	3296224800	41450	41450	41450	41450	0
16	20240516	184800	3296224800	41450	41450	41450	41450	0
17	20240516	184700	3296224800	41450	41450	41450	41450	0
18	20240516	184600	3296224800	41450	41450	41450	41450	0
19	20240516	184500	3296224800	41450	41450	41450	41450	0
20	20240516	184400	3296224800	41450	41450	41450	41450	0
21	20240516	184300	3296224800	41450	41450	41450	41450	0
22	20240516	184200	3296224800	41450	41450	41450	41450	0
23	20240516	184100	3296224800	41450	41450	41450	41450	0
24	20240516	184000	3296224800	41450	41450	41450	41450	0
25	20240516	183900	3296224800	41450	41450	41450	41450	0
26	20240516	183800	3296224800	41450	41450	41450	41450	0
27	20240516	183700	3296224800	41450	41450	41450	41450	0
28	20240516	183600	3296224800	41450	41450	41450	41450	0
29	20240516	183500	3296224800	41450	41450	41450	41450	0
30	20240516	183400	3296224800	41450	41450	41450	41450	0
31	20240516	183300	3296224800	41450	41450	41450	41450	0
32	20240516	183200	3296224800	41450	41450	41450	41450	6134
33	20240516	183100	3296224800	41450	41450	41450	41450	0
34	20240516	183000	3296224800	41450	41450	41450	41450	0
35	20240516	182900	3296224800	41450	41450	41450	41450	0
36	20240516	182800	3296224800	41450	41450	41450	41450	0
37	20240516	182700	3296224800	41450	41450	41450	41450	0
38	20240516	182600	3296224800	41450	41450	41450	41450	0
39	20240516	182500	3296224800	41450	41450	41450	41450	0
40	20240516	182400	3296224800	41450	41450	41450	41450	0
41	20240516	182300	3296224800	41450	41450	41450	41450	0
42	20240516	182200	3296224800	41450	41450	41450	41450	0
43	20240516	182100	3296224800	41450	41450	41450	41450	0
44	20240516	182000	3296224800	41450	41450	41450	41450	0
45	20240516	181900	3296224800	41450	41450	41450	41450	0
46	20240516	181800	3296224800	41450	41450	41450	41450	0
47	20240516	181700	3296224800	41450	41450	41450	41450	0
48	20240516	181600	3296224800	41450	41450	41450	41450	0
49	20240516	181500	3296224800	41450	41450	41450	41450	0
50	20240516	181400	3296224800	41450	41450	41450	41450	0
51	20240516	181300	3296224800	41450	41450	41450	41450	0
52	20240516	181200	3296224800	41450	41450	41450	41450	0
53	20240516	181100	3296224800	41450	41450	41450	41450	0
54	20240516	181000	3296224800	41450	41450	41450	41450	0
55	20240516	180900	3296224800	41450	41450	41450	41450	0
56	20240516	180800	3296224800	41450	41450	41450	41450	0
57	20240516	180700	3296224800	41450	41450	41450	41450	0
58	20240516	180600	3296224800	41450	41450	41450	41450	0
59	20240516	180500	3296224800	41450	41450	41450	41450	0
60	20240516	180400	3296224800	41450	41450	41450	41450	0
61	20240516	180300	3296224800	41450	41450	41450	41450	0
62	20240516	180200	3296224800	41450	41450	41450	41450	6134
63	20240516	180100	3296224800	41450	41450	41450	41450	0
64	20240516	180000	3296224800	41450	41450	41450	41450	0
65	20240516	175900	3296224800	41450	41450	41450	41450	0
66	20240516	175800	3296224800	41450	41450	41450	41450	0
67	20240516	175700	3296224800	41450	41450	41450	41450	0
68	20240516	175600	3296224800	41450	41450	41450	41450	0
69	20240516	175500	3296224800	41450	41450	41450	41450	0
70	20240516	175400	3296224800	41450	41450	41450	41450	0
71	20240516	175300	3296224800	41450	41450	41450	41450	0
72	20240516	175200	3296224800	41450	41450	41450	41450	0
73	20240516	175100	3296224800	41450	41450	41450	41450	0
74	20240516	175000	3296224800	41450	41450	41450	41450	0
75	20240516	174900	3296224800	41450	41450	41450	41450	0
76	20240516	174800	3296224800	41450	41450	41450	41450	0
77	20240516	174700	3296224800	41450	41450	41450	41450	0
78	20240516	174600	3296224800	41450	41450	41450	41450	0
79	20240516	174500	3296224800	41450	41450	41450	41450	0
80	20240516	174400	3296224800	41450	41450	41450	41450	0
81	20240516	174300	3296224800	41450	41450	41450	41450	0
82	20240516	174200	3296224800	41450	41450	41450	41450	0
83	20240516	174100	3296224800	41450	41450	41450	41450	0
84	20240516	174000	3296224800	41450	41450	41450	41450	0
85	20240516	173900	3296224800	41450	41450	41450	41450	0
86	20240516	173800	3296224800	41450	41450	41450	41450	0
87	20240516	173700	3296224800	41450	41450	41450	41450	0
88	20240516	173600	3296224800	41450	41450	41450	41450	0
89	20240516	173500	3296224800	41450	41450	41450	41450	0
90	20240516	173400	3296224800	41450	41450	41450	41450	0
91	20240516	173300	3296224800	41450	41450	41450	41450	0
92	20240516	173200	3296224800	41450	41450	41450	41450	6134
93	20240516	173100	3296224800	41450	41450	41450	41450	0
94	20240516	173000	3296224800	41450	41450	41450	41450	0
95	20240516	172900	3296224800	41450	41450	41450	41450	0
96	20240516	172800	3296224800	41450	41450	41450	41450	0
97	20240516	172700	3296224800	41450	41450	41450	41450	0
98	20240516	172600	3296224800	41450	41450	41450	41450	0
99	20240516	172500	3296224800	41450	41450	41450	41450	0
100	20240516	172400	3296224800	41450	41450	41450	41450	0
101	20240516	172300	3296224800	41450	41450	41450	41450	0
102	20240516	172200	3296224800	41450	41450	41450	41450	0
103	20240516	172100	3296224800	41450	41450	41450	41450	0
104	20240516	172000	3296224800	41450	41450	41450	41450	0
105	20240516	171900	3296224800	41450	41450	41450	41450	0
106	20240516	171800	3296224800	41450	41450	41450	41450	0
107	20240516	171700	3296224800	41450	41450	41450	41450	0
108	20240516	171600	3296224800	41450	41450	41450	41450	0
109	20240516	171500	3296224800	41450	41450	41450	41450	0
110	20240516	171400	3296224800	41450	41450	41450	41450	0
111	20240516	171300	3296224800	41450	41450	41450	41450	0
112	20240516	171200	3296224800	41450	41450	41450	41450	0
113	20240516	171100	3296224800	41450	41450	41450	41450	0
114	20240516	171000	3296224800	41450	41450	41450	41450	0
115	20240516	170900	3296224800	41450	41450	41450	41450	0
116	20240516	170800	3296224800	41450	41450	41450	41450	0
117	20240516	170700	3296224800	41450	41450	41450	41450	0
118	20240516	170600	3296224800	41450	41450	41450	41450	0
119	20240516	170500	3296224800	41450	41450	41450	41450	0
120	20240516	170400	3296224800	41450	41450	41450	41450	0
121	20240516	170300	3296224800	41450	41450	41450	41450	0
122	20240516	170200	3296224800	41450	41450	41450	41450	6134
123	20240516	170100	3296224800	41450	41450	41450	41450	0
124	20240516	170000	3296224800	41450	41450	41450	41450	0
125	20240516	165900	3296224800	41450	41450	41450	41450	0
126	20240516	165800	3296224800	41450	41450	41450	41450	0
127	20240516	165700	3296224800	41450	41450	41450	41450	0
128	20240516	165600	3296224800	41450	41450	41450	41450	0
129	20240516	165500	3296224800	41450	41450	41450	41450	0
130	20240516	165400	3296224800	41450	41450	41450	41450	0
131	20240516	165300	3296224800	41450	41450	41450	41450	0
132	20240516	165200	3296224800	41450	41450	41450	41450	0
133	20240516	165100	3296224800	41450	41450	41450	41450	0
134	20240516	165000	3296224800	41450	41450	41450	41450	0
135	20240516	164900	3296224800	41450	41450	41450	41450	0
136	20240516	164800	3296224800	41450	41450	41450	41450	0
137	20240516	164700	3296224800	41450	41450	41450	41450	0
138	20240516	164600	3296224800	41450	41450	41450	41450	0
139	20240516	164500	3296224800	41450	41450	41450	41450	0
140	20240516	164400	3296224800	41450	41450	41450	41450	0
141	20240516	164300	3296224800	41450	41450	41450	41450	0
142	20240516	164200	3296224800	41450	41450	41450	41450	0
143	20240516	164100	3296224800	41450	41450	41450	41450	0
144	20240516	164000	3296224800	41450	41450	41450	41450	0
145	20240516	163900	3296224800	41450	41450	41450	41450	0
146	20240516	163800	3296224800	41450	41450	41450	41450	0
147	20240516	163700	3296224800	41450	41450	41450	41450	0
148	20240516	163600	3296224800	41450	41450	41450	41450	0
149	20240516	163500	3296224800	41450	41450	41450	41450	0
150	20240516	163400	3296224800	41450	41450	41450	41450	0
151	20240516	163300	3296224800	41450	41450	41450	41450	0
152	20240516	163200	3296224800	41450	41450	41450	41450	6134
153	20240516	163100	3296224800	41450	41450	41450	41450	0
154	20240516	163000	3296224800	41450	41450	41450	41450	0
155	20240516	162900	3296224800	41450	41450	41450	41450	0
156	20240516	162800	3296224800	41450	41450	41450	41450	0
157	20240516	162700	3296224800	41450	41450	41450	41450	0
158	20240516	162600	3296224800	41450	41450	41450	41450	0
159	20240516	162500	3296224800	41450	41450	41450	41450	0
160	20240516	162400	3296224800	41450	41450	41450	41450	0
161	20240516	162300	3296224800	41450	41450	41450	41450	0
162	20240516	162200	3296224800	41450	41450	41450	41450	0
163	20240516	162100	3296224800	41450	41450	41450	41450	0
164	20240516	162000	3296224800	41450	41450	41450	41450	0
165	20240516	161900	3296224800	41450	41450	41450	41450	0
166	20240516	161800	3296224800	41450	41450	41450	41450	0
167	20240516	161700	3296224800	41450	41450	41450	41450	0
168	20240516	161600	3296224800	41450	41450	41450	41450	0
169	20240516	161500	3296224800	41450	41450	41450	41450	0
170	20240516	161400	3296224800	41450	41450	41450	41450	0
171	20240516	161300	3296224800	41450	41450	41450	41450	0
172	20240516	161200	3296224800	41450	41450	41450	41450	0
173	20240516	161100	3296224800	41450	41450	41450	41450	0
174	20240516	161000	3296224800	41450	41450	41450	41450	0
175	20240516	160900	3296224800	41450	41450	41450	41450	0
176	20240516	160800	3296224800	41450	41450	41450	41450	0
177	20240516	160700	3296224800	41450	41450	41450	41450	0
178	20240516	160600	3296224800	41450	41450	41450	41450	0
179	20240516	160500	3296224800	41450	41450	41450	41450	0
180	20240516	160400	3296224800	41450	41450	41450	41450	0
181	20240516	160300	3296224800	41450	41450	41450	41450	0
182	20240516	160200	3296224800	41450	41450	41450	41450	6134
183	20240516	160100	3296224800	41450	41450	41450	41450	0
184	20240516	160000	3296224800	41450	41450	41450	41450	0
185	20240516	155900	3296224800	41450	41450	41450	41450	0
186	20240516	155800	3296224800	41450	41450	41450	41450	0
187	20240516	155700	3296224800	41450	41450	41450	41450	0
188	20240516	155600	3296224800	41450	41450	41450	41450	0
189	20240516	155500	3296224800	41450	41450	41450	41450	0
190	20240516	155400	3296224800	41450	41450	41450	41450	0
191	20240516	155300	3296224800	41450	41450	41450	41450	0
192	20240516	155200	3296224800	41450	41450	41450	41450	0
193	20240516	155100	3296224800	41450	41450	41450	41450	0
194	20240516	155000	3296224800	41450	41450	41450	41450	0
195	20240516	154900	3296224800	41450	41450	41450	41450	0
196	20240516	154800	3296224800	41450	41450	41450	41450	0
197	20240516	154700	3296224800	41450	41450	41450	41450	0
198	20240516	154600	3296224800	41450	41450	41450	41450	0
199	20240516	154500	3296224800	41450	41450	41450	41450	0
200	20240516	154400	3296224800	41450	41450	41450	41450	0
201	20240516	154300	3296224800	41450	41450	41450	41450	0
202	20240516	154200	3296224800	41450	41450	41450	41450	0
203	20240516	154100	3296224800	41450	41450	41450	41450	0
204	20240516	154000	3296224800	41450	41450	41450	41450	0
205	20240516	153900	3296224800	41450	41450	41450	41450	0
206	20240516	153800	3296224800	41450	41450	41450	41450	0
207	20240516	153700	3296224800	41450	41450	41450	41450	0
208	20240516	153600	3296224800	41450	41450	41450	41450	0
209	20240516	153500	3296224800	41450	41450	41450	41450	0
210	20240516	153400	3296224800	41450	41450	41450	41450	0
211	20240516	153300	3296224800	41450	41450	41450	41450	0
212	20240516	153200	3296224800	41450	41450	41450	41450	6134
213	20240516	153100	3296224800	41450	41450	41450	41450	0
214	20240516	153000	3296224800	41450	41450	41450	41450	6134
215	20240516	152900	3041970500	41450	41450	41450	41450	0
216	20240516	152800	3041970500	41450	41450	41450	41450	0
217	20240516	152700	3041970500	41450	41450	41450	41450	0
218	20240516	152600	3041970500	41450	41450	41450	41450	0
219	20240516	152500	3041970500	41450	41450	41450	41450	0
220	20240516	152400	3041970500	41450	41450	41450	41450	0
221	20240516	152300	3041970500	41450	41450	41450	41450	0
222	20240516	152200	3041970500	41450	41450	41450	41450	0
223	20240516	152100	3041970500	41450	41450	41450	41450	0
224	20240516	152000	3041970500	41450	41450	41450	41450	0
225	20240516	151900	3041970500	41450	41500	41500	41450	111
226	20240516	151800	3037365950	41450	41450	41500	41450	127
227	20240516	151700	3032096350	41450	41450	41500	41450	127
228	20240516	151600	3026829950	41450	41450	41500	41450	28
229	20240516	151500	3025668850	41450	41450	41450	41450	21
230	20240516	151400	3024798400	41450	41450	41450	41450	31
231	20240516	151300	3023513450	41500	41450	41500	41450	34
232	20240516	151200	3022103950	41450	41450	41450	41450	22
233	20240516	151100	3021192050	41500	41450	41500	41450	143
234	20240516	151000	3015262100	41450	41450	41500	41450	68
235	20240516	150900	3012443000	41450	41450	41450	41450	32
236	20240516	150800	3011116600	41450	41450	41500	41450	95
237	20240516	150700	3007177600	41450	41450	41500	41450	26
238	20240516	150600	3006099450	41450	41450	41500	41450	43
239	20240516	150500	3004316600	41450	41450	41450	41450	26
240	20240516	150400	3003238900	41450	41450	41500	41450	123
241	20240516	150300	2998139350	41500	41450	41500	41450	43
242	20240516	150200	2996356500	41450	41450	41450	41450	27
243	20240516	150100	2995237350	41450	41450	41500	41450	346
244	20240516	150000	2980893400	41500	41450	41500	41450	44
245	20240516	145900	2979068500	41450	41450	41500	41450	106
246	20240516	145800	2974673800	41450	41450	41450	41450	34
247	20240516	145700	2973264500	41450	41450	41500	41450	45
248	20240516	145600	2971399000	41450	41450	41500	41450	24
249	20240516	145500	2970404050	41450	41500	41500	41450	84
250	20240516	145400	2966919450	41450	41450	41450	41450	8
251	20240516	145300	2966587850	41500	41450	41500	41450	20
252	20240516	145200	2965758250	41450	41450	41450	41450	9
253	20240516	145100	2965385200	41450	41450	41450	41450	18
254	20240516	145000	2964639100	41450	41450	41500	41450	16
255	20240516	144900	2963975500	41450	41450	41450	41450	14
256	20240516	144800	2963395200	41450	41450	41450	41450	27
257	20240516	144700	2962276050	41450	41450	41500	41450	96
258	20240516	144600	2958295400	41450	41450	41450	41450	10
259	20240516	144500	2957880900	41450	41450	41500	41450	1025
260	20240516	144400	2915389000	41450	41500	41500	41450	16
261	20240516	144300	2914725400	41450	41450	41450	41450	3
262	20240516	144200	2914601050	41450	41450	41450	41450	7
263	20240516	144100	2914310900	41450	41450	41450	41450	4
264	20240516	144000	2914145100	41450	41450	41500	41450	8
265	20240516	143900	2913813300	41450	41450	41500	41450	22
266	20240516	143800	2912900800	41450	41450	41450	41450	28
267	20240516	143700	2911740200	41450	41450	41500	41450	15
268	20240516	143600	2911117950	41450	41450	41500	41450	21
269	20240516	143500	2910247000	41450	41450	41500	41450	50
270	20240516	143400	2908172450	41450	41450	41500	41450	34
271	20240516	143300	2906761750	41450	41450	41450	41450	2
272	20240516	143200	2906678850	41450	41450	41450	41450	5
273	20240516	143100	2906471600	41450	41450	41450	41450	3
274	20240516	143000	2906347250	41500	41450	41500	41450	14
275	20240516	142900	2905766450	41450	41450	41500	41450	97
276	20240516	142800	2901745250	41450	41450	41450	41450	13
277	20240516	142700	2901206400	41450	41450	41500	41450	36
278	20240516	142600	2899713250	41450	41450	41500	41450	24
279	20240516	142500	2898717950	41450	41450	41450	41450	19
280	20240516	142400	2897930400	41450	41450	41500	41450	265
281	20240516	142300	2886944050	41450	41450	41450	41450	24
282	20240516	142200	2885949250	41450	41450	41500	41450	34
283	20240516	142100	2884539550	41450	41500	41500	41450	73
284	20240516	142000	2881512800	41450	41450	41450	41450	19
285	20240516	141900	2880725250	41450	41450	41500	41450	13
286	20240516	141800	2880186350	41450	41450	41450	41450	11
287	20240516	141700	2879730400	41450	41450	41500	41450	42
288	20240516	141600	2877988200	41450	41450	41450	41450	10
289	20240516	141500	2877573700	41450	41500	41500	41450	26
290	20240516	141400	2876495500	41500	41450	41500	41450	26
291	20240516	141300	2875417050	41450	41450	41450	41450	15
292	20240516	141200	2874795300	41450	41450	41500	41450	40
293	20240516	141100	2873135850	41450	41500	41500	41450	27
294	20240516	141000	2872016200	41450	41500	41500	41450	19
295	20240516	140900	2871228300	41450	41450	41450	41450	27
296	20240516	140800	2870109150	41450	41450	41450	41450	25
297	20240516	140700	2869072900	41500	41450	41500	41450	27
298	20240516	140600	2867953050	41450	41450	41450	41450	14
299	20240516	140500	2867372750	41450	41450	41450	41450	12
300	20240516	140400	2866875350	41450	41450	41500	41450	33
301	20240516	140300	2865506750	41450	41500	41500	41450	67
302	20240516	140200	2862726750	41500	41450	41500	41450	15
303	20240516	140100	2862104750	41450	41500	41500	41450	19
304	20240516	140000	2861316750	41450	41500	41500	41450	15
305	20240516	135900	2860694750	41450	41450	41450	41450	31
306	20240516	135800	2859409800	41500	41500	41500	41450	36
307	20240516	135700	2857916600	41450	41450	41500	41450	46
308	20240516	135600	2856009500	41450	41500	41500	41450	92
309	20240516	135500	2852195400	41450	41450	41500	41450	90
310	20240516	135400	2848462550	41450	41450	41500	41450	35
311	20240516	135300	2847010650	41450	41450	41500	41450	52
312	20240516	135200	2844854200	41450	41450	41500	41450	16
313	20240516	135100	2844190850	41450	41450	41500	41450	45
314	20240516	135000	2842325050	41450	41500	41500	41450	13
315	20240516	134900	2841786150	41500	41500	41500	41450	46
316	20240516	134800	2839879050	41500	41500	41500	41450	70
317	20240516	134700	2836974750	41450	41500	41500	41450	24
318	20240516	134600	2835979850	41450	41500	41500	41450	20
319	20240516	134500	2835150600	41450	41450	41500	41450	50
320	20240516	134400	2833077500	41450	41500	41500	41450	33
321	20240516	134300	2831708850	41450	41500	41500	41450	31
322	20240516	134200	2830423850	41450	41450	41500	41450	30
323	20240516	134100	2829179450	41450	41450	41500	41450	99
324	20240516	134000	2825074400	41450	41450	41450	41450	11
325	20240516	133900	2824618450	41450	41450	41450	41450	34
326	20240516	133800	2823209150	41450	41500	41500	41450	21
327	20240516	133700	2822338250	41450	41450	41450	41450	44
328	20240516	133600	2820514450	41450	41450	41500	41450	40
329	20240516	133500	2818855850	41450	41500	41500	41450	47
330	20240516	133400	2816906450	41500	41450	41500	41450	63
331	20240516	133300	2814292450	41450	41450	41450	41450	40
332	20240516	133200	2812634450	41450	41550	41550	41450	102
333	20240516	133100	2808397550	41500	41500	41550	41500	117
334	20240516	133000	2803541650	41550	41600	41600	41500	815
335	20240516	132900	2769652350	41600	41600	41600	41600	50
336	20240516	132800	2767572350	41600	41600	41650	41600	24
337	20240516	132700	2766573450	41600	41600	41600	41600	36
338	20240516	132600	2765075850	41600	41600	41600	41600	14
339	20240516	132500	2764493450	41600	41650	41650	41600	49
340	20240516	132400	2762454600	41600	41650	41650	41600	408
341	20240516	132300	2745462550	41600	41600	41600	41600	40
342	20240516	132200	2743798550	41600	41650	41650	41600	172
343	20240516	132100	2736636500	41600	41500	41650	41450	4212
344	20240516	132000	2561629800	41450	41500	41500	41450	57
345	20240516	131900	2559264800	41450	41400	41500	41400	2261
346	20240516	131800	2465593300	41350	41300	41350	41250	1649
347	20240516	131700	2397438750	41250	41250	41250	41250	39
348	20240516	131600	2395830000	41250	41250	41250	41250	9
349	20240516	131500	2395458750	41250	41300	41300	41250	45
350	20240516	131400	2393602100	41250	41250	41300	41250	61
351	20240516	131300	2391083650	41250	41250	41300	41250	92
352	20240516	131200	2387286900	41250	41250	41250	41200	468
353	20240516	131100	2367982600	41200	41200	41250	41200	58
354	20240516	131000	2365591500	41200	41200	41200	41200	10
355	20240516	130900	2365179500	41200	41200	41250	41200	246
356	20240516	130800	2355033750	41200	41200	41250	41200	20
357	20240516	130700	2354209300	41200	41200	41250	41200	206
358	20240516	130600	2345719900	41200	41250	41250	41200	19
359	20240516	130500	2344936600	41200	41250	41250	41200	63
360	20240516	130400	2342340600	41200	41200	41200	41200	17
361	20240516	130300	2341640200	41200	41250	41250	41200	70
362	20240516	130200	2338753750	41200	41250	41250	41200	41
363	20240516	130100	2337063150	41200	41250	41250	41200	114
364	20240516	130000	2332360700	41250	41250	41300	41250	319
365	20240516	125900	2319201850	41250	41250	41250	41250	30
366	20240516	125800	2317964350	41300	41250	41300	41250	19
367	20240516	125700	2317180150	41250	41250	41250	41250	74
368	20240516	125600	2314127650	41250	41250	41250	41250	11
369	20240516	125500	2313673900	41250	41250	41300	41250	47
370	20240516	125400	2311734200	41300	41300	41300	41300	118
371	20240516	125300	2306860800	41300	41300	41350	41300	173
372	20240516	125200	2299709300	41350	41350	41350	41350	18
373	20240516	125100	2298965000	41300	41300	41300	41300	119
374	20240516	125000	2294050300	41300	41300	41300	41300	154
375	20240516	124900	2287690100	41300	41300	41300	41300	24
376	20240516	124800	2286698900	41300	41300	41350	41300	21
377	20240516	124700	2285830950	41300	41300	41300	41300	55
378	20240516	124600	2283559450	41300	41300	41300	41300	34
379	20240516	124500	2282155250	41300	41350	41350	41300	59
380	20240516	124400	2279717650	41300	41300	41300	41300	1
381	20240516	124300	2279676350	41300	41300	41300	41300	23
382	20240516	124200	2278726450	41350	41300	41350	41300	34
383	20240516	124100	2277320600	41300	41300	41300	41300	32
384	20240516	124000	2275999000	41300	41300	41300	41300	0
385	20240516	123900	2275999000	41300	41300	41350	41300	29
386	20240516	123800	2274800800	41300	41300	41350	41300	54
387	20240516	123700	2272568900	41300	41300	41350	41300	237
388	20240516	123600	2262770350	41300	41300	41300	41300	0
389	20240516	123500	2262770350	41300	41300	41350	41300	33
390	20240516	123400	2261407000	41300	41300	41300	41300	2
391	20240516	123300	2261324400	41300	41300	41350	41300	52
392	20240516	123200	2259176300	41300	41300	41350	41300	22
393	20240516	123100	2258267200	41300	41300	41300	41300	10
394	20240516	123000	2257854200	41300	41300	41350	41300	52
395	20240516	122900	2255704100	41300	41300	41350	41300	39
396	20240516	122800	2254092950	41300	41350	41350	41300	135
397	20240516	122700	2248510750	41300	41350	41350	41300	893
398	20240516	122600	2211586700	41350	41350	41350	41350	2
399	20240516	122500	2211504000	41350	41400	41400	41350	37
400	20240516	122400	2209973650	41350	41350	41350	41350	0
401	20240516	122300	2209973650	41350	41350	41350	41350	27
402	20240516	122200	2208857200	41350	41400	41400	41350	10
403	20240516	122100	2208443250	41350	41400	41400	41350	166
404	20240516	122000	2201573150	41350	41350	41350	41350	7
405	20240516	121900	2201283700	41350	41350	41400	41350	38
406	20240516	121800	2199711950	41350	41350	41350	41350	1
407	20240516	121700	2199670600	41350	41350	41350	41350	26
408	20240516	121600	2198595500	41400	41350	41400	41350	51
409	20240516	121500	2196484150	41400	41400	41400	41350	61
410	20240516	121400	2193960350	41350	41400	41400	41350	10
411	20240516	121300	2193546500	41350	41350	41350	41350	27
412	20240516	121200	2192430050	41350	41400	41400	41350	50
413	20240516	121100	2190360150	41350	41400	41400	41350	20
414	20240516	121000	2189532900	41400	41350	41400	41350	90
415	20240516	120900	2185807000	41350	41400	41400	41350	55
416	20240516	120800	2183531800	41350	41350	41350	41350	18
417	20240516	120700	2182787500	41350	41350	41350	41350	12
418	20240516	120600	2182291300	41350	41350	41400	41350	47
419	20240516	120500	2180345850	41400	41400	41400	41350	117
420	20240516	120400	2175503250	41350	41400	41400	41350	74
421	20240516	120300	2172442350	41350	41350	41350	41350	20
422	20240516	120200	2171615350	41350	41400	41400	41350	57
423	20240516	120100	2169255750	41350	41350	41350	41350	34
424	20240516	120000	2167849850	41350	41400	41400	41350	8
425	20240516	115900	2167518750	41400	41400	41400	41350	35
426	20240516	115800	2166070750	41400	41400	41400	41400	4
427	20240516	115700	2165905150	41350	41400	41400	41350	141
428	20240516	115600	2160074500	41350	41350	41400	41350	58
429	20240516	115500	2157673800	41400	41400	41400	41350	75
430	20240516	115400	2154569800	41350	41400	41400	41350	13
431	20240516	115300	2154031650	41350	41350	41350	41350	39
432	20240516	115200	2152419000	41400	41350	41400	41350	72
433	20240516	115100	2149438450	41350	41400	41400	41350	45
434	20240516	115000	2147576100	41350	41350	41350	41350	2
435	20240516	114900	2147493400	41400	41450	41450	41350	15
436	20240516	114800	2146872050	41450	41450	41450	41450	11
437	20240516	114700	2146416100	41400	41400	41400	41400	166
438	20240516	114600	2139543700	41400	41450	41450	41400	14
439	20240516	114500	2138963450	41400	41400	41450	41400	102
440	20240516	114400	2134740300	41400	41450	41450	41400	6
441	20240516	114300	2134491700	41400	41450	41450	41400	33
442	20240516	114200	2133124400	41400	41450	41450	41400	295
443	20240516	114100	2120896750	41450	41450	41450	41450	33
444	20240516	114000	2119528900	41450	41450	41500	41450	8
445	20240516	113900	2119197050	41450	41450	41500	41450	45
446	20240516	113800	2117331000	41450	41500	41500	41450	11
447	20240516	113700	2116874800	41450	41450	41450	41450	39
448	20240516	113600	2115258250	41500	41450	41500	41450	24
449	20240516	113500	2114262350	41450	41450	41500	41450	22
450	20240516	113400	2113350400	41500	41500	41500	41500	10
451	20240516	113300	2112935400	41450	41450	41500	41450	33
452	20240516	113200	2111567150	41450	41450	41500	41450	8
453	20240516	113100	2111235350	41450	41450	41500	41450	27
454	20240516	113000	2110115850	41500	41450	41500	41450	10
455	20240516	112900	2109701100	41450	41450	41500	41450	181
456	20240516	112800	2102191600	41500	41450	41500	41450	12
457	20240516	112700	2101693700	41450	41450	41450	41450	18
458	20240516	112600	2100947600	41450	41450	41500	41450	79
459	20240516	112500	2097672400	41450	41450	41500	41450	95
460	20240516	112400	2093734300	41500	41450	41500	41450	19
461	20240516	112300	2092946500	41450	41500	41500	41450	30
462	20240516	112200	2091702400	41450	41450	41500	41450	389
463	20240516	112100	2075575650	41450	41450	41450	41450	43
464	20240516	112000	2073793300	41500	41450	41500	41450	6
465	20240516	111900	2073544400	41450	41500	41500	41450	29
466	20240516	111800	2072341500	41500	41450	41500	41450	7
467	20240516	111700	2072051100	41450	41500	41500	41450	21
468	20240516	111600	2071180600	41500	41500	41500	41450	66
469	20240516	111500	2068441650	41450	41450	41500	41450	79
470	20240516	111400	2065166100	41450	41450	41500	41450	17
471	20240516	111300	2064461200	41500	41500	41500	41450	34
472	20240516	111200	2063051400	41500	41450	41500	41450	55
473	20240516	111100	2060769200	41450	41450	41450	41450	27
474	20240516	111000	2059650050	41500	41500	41500	41500	16
475	20240516	110900	2058986050	41500	41500	41500	41450	259
476	20240516	110800	2048244200	41550	41500	41550	41500	22
477	20240516	110700	2047330700	41550	41550	41550	41500	67
478	20240516	110600	2044549100	41500	41450	41550	41450	26
479	20240516	110500	2043470000	41550	41550	41550	41500	204
480	20240516	110400	2035002600	41550	41500	41550	41500	6
481	20240516	110300	2034753350	41500	41500	41550	41500	31
482	20240516	110200	2033466400	41550	41550	41550	41500	14
483	20240516	110100	2032884850	41500	41550	41550	41500	32
484	20240516	110000	2031556550	41550	41550	41550	41500	53
485	20240516	105900	2029354600	41550	41450	41550	41450	127
486	20240516	105800	2024080350	41500	41550	41550	41500	222
487	20240516	105700	2014864050	41550	41550	41600	41550	34
488	20240516	105600	2013451300	41600	41600	41600	41550	64
489	20240516	105500	2010789000	41550	41550	41600	41550	20
490	20240516	105400	2009957750	41600	41600	41600	41550	72
491	20240516	105300	2006962650	41600	41700	41700	41600	530
492	20240516	105200	1984887750	41650	41650	41650	41650	2
493	20240516	105100	1984804450	41700	41650	41700	41650	40
494	20240516	105000	1983137750	41700	41700	41700	41700	14
495	20240516	104900	1982553950	41650	41650	41700	41650	135
496	20240516	104800	1976929950	41650	41650	41700	41650	50
497	20240516	104700	1974845250	41650	41650	41700	41650	41
498	20240516	104600	1973137050	41650	41700	41700	41650	9
499	20240516	104500	1972761800	41650	41650	41700	41600	352
500	20240516	104400	1958092750	41650	41650	41650	41600	268
501	20240516	104300	1946931650	41650	41700	41700	41650	42
502	20240516	104200	1945181850	41650	41750	41750	41650	128
503	20240516	104100	1939843950	41750	41750	41750	41700	72
504	20240516	104000	1936841250	41700	41800	41800	41700	190
505	20240516	103900	1928908750	41750	41750	41800	41750	34
506	20240516	103800	1927488750	41800	41800	41800	41800	10
507	20240516	103700	1927070750	41800	41800	41800	41750	75
508	20240516	103600	1923938250	41800	41800	41850	41800	156
509	20240516	103500	1917417150	41800	41850	41850	41800	9
510	20240516	103400	1917040650	41800	41800	41800	41800	4
511	20240516	103300	1916873450	41800	41800	41900	41800	194
512	20240516	103200	1908763550	41800	41900	41900	41800	212
513	20240516	103100	1899884000	41850	41800	41900	41800	72
514	20240516	103000	1896871100	41850	41850	41900	41850	126
515	20240516	102900	1891597300	41850	41850	41850	41800	151
516	20240516	102800	1885279100	41850	41800	41850	41800	319
517	20240516	102700	1871931650	41850	41850	41850	41800	55
518	20240516	102600	1869631600	41800	41800	41800	41800	9
519	20240516	102500	1869255400	41850	41800	41850	41750	189
520	20240516	102400	1861353050	41750	41750	41800	41750	11
521	20240516	102300	1860893500	41800	41750	41800	41750	36
522	20240516	102200	1859389800	41750	41700	41750	41700	84
523	20240516	102100	1855885400	41750	41700	41750	41700	72
524	20240516	102000	1852882500	41700	41750	41900	41700	114
525	20240516	101900	1848118500	41800	41750	41800	41750	40
526	20240516	101800	1846447900	41750	41750	41850	41750	132
527	20240516	101700	1840929100	41800	41850	41850	41750	66
528	20240516	101600	1838168450	41800	41900	41950	41750	1099
529	20240516	101500	1792093500	41900	41750	41900	41750	57
530	20240516	101400	1789707900	41800	41900	41900	41800	20
531	20240516	101300	1788870600	41900	41950	41950	41750	362
532	20240516	101200	1773712650	41900	41900	41900	41900	0
533	20240516	101100	1773712650	41900	41850	41900	41850	257
534	20240516	101000	1762949700	41800	41900	41900	41800	217
535	20240516	100900	1753859750	41950	41950	41950	41900	79
536	20240516	100800	1750548950	41950	41950	41950	41900	27
537	20240516	100700	1749416550	41950	41900	41950	41850	166
538	20240516	100600	1742464250	41950	41950	41950	41950	10
539	20240516	100500	1742044750	41950	41800	41950	41800	254
540	20240516	100400	1731404600	41900	41900	41900	41850	29
541	20240516	100300	1730189950	41900	41900	41900	41800	397
542	20240516	100200	1713564400	41950	41950	41950	41950	5
543	20240516	100100	1713354650	41950	41900	41950	41900	55
544	20240516	100000	1711049800	41950	41950	41950	41900	19
545	20240516	095900	1710252950	41900	42000	42050	41900	328
546	20240516	095800	1696481100	42050	42000	42050	41950	627
547	20240516	095700	1670149650	41950	42000	42000	41950	218
548	20240516	095600	1661002350	42000	41950	42000	41950	233
549	20240516	095500	1651217800	41900	42000	42000	41900	268
550	20240516	095400	1639978500	41750	41750	41750	41750	0
551	20240516	095300	1639978500	41750	41900	42000	41750	900
552	20240516	095200	1602268950	41900	41900	42000	41700	768
553	20240516	095100	1570095450	41650	41850	42000	41600	2370
554	20240516	095000	1470761150	41800	41800	41850	41800	45
555	20240516	094900	1468880100	41750	41750	41750	41750	24
556	20240516	094800	1467878100	41800	41800	41800	41750	243
557	20240516	094700	1457721100	41700	41700	41800	41700	32
558	20240516	094600	1456386100	41850	41850	41850	41700	1577
559	20240516	094500	1390472550	41800	41850	41850	41800	24
560	20240516	094400	1389469300	41850	41850	41950	41800	264
561	20240516	094300	1378419100	41850	41750	41850	41750	417
562	20240516	094200	1360985750	41750	41800	41800	41750	644
563	20240516	094100	1334074900	41750	41800	41850	41750	127
564	20240516	094000	1328767700	41850	41850	41950	41850	329
565	20240516	093900	1314996750	41850	41850	42000	41850	436
566	20240516	093800	1296706100	41850	41850	41850	41850	161
567	20240516	093700	1289968250	41850	41850	41850	41800	114
568	20240516	093600	1285199200	41900	41800	42000	41800	1852
569	20240516	093500	1207571600	41900	41850	41900	41800	369
570	20240516	093400	1192129800	41900	41800	41900	41800	64
571	20240516	093300	1189450300	41750	41850	41850	41750	489
572	20240516	093200	1168998300	41900	41900	41900	41850	102
573	20240516	093100	1164725150	41900	41900	41900	41850	518
574	20240516	093000	1143025000	41900	41900	41950	41850	522
575	20240516	092900	1121151300	41900	41850	41950	41850	282
576	20240516	092800	1109339000	41850	42000	42000	41750	983
577	20240516	092700	1068157000	41750	41800	42000	41750	3048
578	20240516	092600	940436250	41800	41700	41800	41650	501
579	20240516	092500	919509600	41650	41800	41800	41550	967
580	20240516	092400	879249050	41750	41850	41850	41750	466
581	20240516	092300	859776150	41800	41750	41800	41700	768
582	20240516	092200	827686550	41750	41750	41800	41700	334
583	20240516	092100	813740950	41750	41700	41800	41700	275
584	20240516	092000	802261750	41700	41650	41750	41650	548
585	20240516	091900	779403000	41650	41800	41800	41350	1258
586	20240516	091800	726983000	41800	41700	41800	41700	291
587	20240516	091700	714828900	41650	41650	42100	41250	8012
588	20240516	091600	380166950	41650	41600	41650	41600	73
589	20240516	091500	377126550	41600	41650	41650	41550	255
590	20240516	091400	366515300	41700	41650	41700	41550	106
591	20240516	091300	362100900	41600	41650	41650	41500	196
592	20240516	091200	353948800	41600	41550	41650	41400	370
593	20240516	091100	338554250	41400	41650	41650	41400	422
594	20240516	091000	320992850	41700	41500	41700	41500	201
595	20240516	090900	312626050	41550	41600	41600	41350	1304
596	20240516	090800	258516850	41600	41700	41700	41550	209
597	20240516	090700	249822800	41700	41700	41700	41500	123
598	20240516	090600	244697450	41450	41650	41750	41400	480
599	20240516	090500	224702250	41650	41800	41800	41450	564
600	20240516	090400	201210500	41600	41600	41800	41500	678
601	20240516	090300	172936500	41600	41600	41800	41450	257
602	20240516	090200	162235000	41600	41800	41850	41600	1024
603	20240516	090100	119496050	41800	41600	41850	41400	526
604	20240516	090000	97562300	41650	41750	41800	41400	2340