KissMeData/055490/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	193400	1399796400	27300	27300	27300	27300	1990
3	20240517	193300	1399796400	27300	27300	27300	27300	0
4	20240517	193200	1399796400	27300	27300	27300	27300	0
5	20240517	193100	1399796400	27300	27300	27300	27300	0
6	20240517	193000	1399796400	27300	27300	27300	27300	0
7	20240517	192900	1399796400	27300	27300	27300	27300	0
8	20240517	192800	1399796400	27300	27300	27300	27300	0
9	20240517	192700	1399796400	27300	27300	27300	27300	0
10	20240517	192600	1399796400	27300	27300	27300	27300	0
11	20240517	192500	1399796400	27300	27300	27300	27300	0
12	20240517	192400	1399796400	27300	27300	27300	27300	0
13	20240517	192300	1399796400	27300	27300	27300	27300	0
14	20240517	192200	1399796400	27300	27300	27300	27300	0
15	20240517	192100	1399796400	27300	27300	27300	27300	0
16	20240517	192000	1399796400	27300	27300	27300	27300	0
17	20240517	191900	1399796400	27300	27300	27300	27300	0
18	20240517	191800	1399796400	27300	27300	27300	27300	0
19	20240517	191700	1399796400	27300	27300	27300	27300	0
20	20240517	191600	1399796400	27300	27300	27300	27300	0
21	20240517	191500	1399796400	27300	27300	27300	27300	0
22	20240517	191400	1399796400	27300	27300	27300	27300	0
23	20240517	191300	1399796400	27300	27300	27300	27300	0
24	20240517	191200	1399796400	27300	27300	27300	27300	0
25	20240517	191100	1399796400	27300	27300	27300	27300	0
26	20240517	191000	1399796400	27300	27300	27300	27300	0
27	20240517	190900	1399796400	27300	27300	27300	27300	0
28	20240517	190800	1399796400	27300	27300	27300	27300	0
29	20240517	190700	1399796400	27300	27300	27300	27300	0
30	20240517	190600	1399796400	27300	27300	27300	27300	0
31	20240517	190500	1399796400	27300	27300	27300	27300	0
32	20240517	190400	1399796400	27300	27300	27300	27300	1990
33	20240517	190300	1399796400	27300	27300	27300	27300	0
34	20240517	190200	1399796400	27300	27300	27300	27300	0
35	20240517	190100	1399796400	27300	27300	27300	27300	0
36	20240517	190000	1399796400	27300	27300	27300	27300	0
37	20240517	185900	1399796400	27300	27300	27300	27300	0
38	20240517	185800	1399796400	27300	27300	27300	27300	0
39	20240517	185700	1399796400	27300	27300	27300	27300	0
40	20240517	185600	1399796400	27300	27300	27300	27300	0
41	20240517	185500	1399796400	27300	27300	27300	27300	0
42	20240517	185400	1399796400	27300	27300	27300	27300	0
43	20240517	185300	1399796400	27300	27300	27300	27300	0
44	20240517	185200	1399796400	27300	27300	27300	27300	0
45	20240517	185100	1399796400	27300	27300	27300	27300	0
46	20240517	185000	1399796400	27300	27300	27300	27300	0
47	20240517	184900	1399796400	27300	27300	27300	27300	0
48	20240517	184800	1399796400	27300	27300	27300	27300	0
49	20240517	184700	1399796400	27300	27300	27300	27300	0
50	20240517	184600	1399796400	27300	27300	27300	27300	0
51	20240517	184500	1399796400	27300	27300	27300	27300	0
52	20240517	184400	1399796400	27300	27300	27300	27300	0
53	20240517	184300	1399796400	27300	27300	27300	27300	0
54	20240517	184200	1399796400	27300	27300	27300	27300	0
55	20240517	184100	1399796400	27300	27300	27300	27300	0
56	20240517	184000	1399796400	27300	27300	27300	27300	0
57	20240517	183900	1399796400	27300	27300	27300	27300	0
58	20240517	183800	1399796400	27300	27300	27300	27300	0
59	20240517	183700	1399796400	27300	27300	27300	27300	0
60	20240517	183600	1399796400	27300	27300	27300	27300	0
61	20240517	183500	1399796400	27300	27300	27300	27300	0
62	20240517	183400	1399796400	27300	27300	27300	27300	1990
63	20240517	183300	1399796400	27300	27300	27300	27300	0
64	20240517	183200	1399796400	27300	27300	27300	27300	0
65	20240517	183100	1399796400	27300	27300	27300	27300	0
66	20240517	183000	1399796400	27300	27300	27300	27300	0
67	20240517	182900	1399796400	27300	27300	27300	27300	0
68	20240517	182800	1399796400	27300	27300	27300	27300	0
69	20240517	182700	1399796400	27300	27300	27300	27300	0
70	20240517	182600	1399796400	27300	27300	27300	27300	0
71	20240517	182500	1399796400	27300	27300	27300	27300	0
72	20240517	182400	1399796400	27300	27300	27300	27300	0
73	20240517	182300	1399796400	27300	27300	27300	27300	0
74	20240517	182200	1399796400	27300	27300	27300	27300	0
75	20240517	182100	1399796400	27300	27300	27300	27300	0
76	20240517	182000	1399796400	27300	27300	27300	27300	0
77	20240517	181900	1399796400	27300	27300	27300	27300	0
78	20240517	181800	1399796400	27300	27300	27300	27300	0
79	20240517	181700	1399796400	27300	27300	27300	27300	0
80	20240517	181600	1399796400	27300	27300	27300	27300	0
81	20240517	181500	1399796400	27300	27300	27300	27300	0
82	20240517	181400	1399796400	27300	27300	27300	27300	0
83	20240517	181300	1399796400	27300	27300	27300	27300	0
84	20240517	181200	1399796400	27300	27300	27300	27300	0
85	20240517	181100	1399796400	27300	27300	27300	27300	0
86	20240517	181000	1399796400	27300	27300	27300	27300	0
87	20240517	180900	1399796400	27300	27300	27300	27300	0
88	20240517	180800	1399796400	27300	27300	27300	27300	0
89	20240517	180700	1399796400	27300	27300	27300	27300	0
90	20240517	180600	1399796400	27300	27300	27300	27300	0
91	20240517	180500	1399796400	27300	27300	27300	27300	0
92	20240517	180400	1399796400	27300	27300	27300	27300	1990
93	20240517	180300	1399796400	27300	27300	27300	27300	0
94	20240517	180200	1399796400	27300	27300	27300	27300	0
95	20240517	180100	1399796400	27300	27300	27300	27300	0
96	20240517	180000	1399796400	27300	27300	27300	27300	0
97	20240517	175900	1399796400	27300	27300	27300	27300	0
98	20240517	175800	1399796400	27300	27300	27300	27300	0
99	20240517	175700	1399796400	27300	27300	27300	27300	0
100	20240517	175600	1399796400	27300	27300	27300	27300	0
101	20240517	175500	1399796400	27300	27300	27300	27300	0
102	20240517	175400	1399796400	27300	27300	27300	27300	0
103	20240517	175300	1399796400	27300	27300	27300	27300	0
104	20240517	175200	1399796400	27300	27300	27300	27300	0
105	20240517	175100	1399796400	27300	27300	27300	27300	0
106	20240517	175000	1399796400	27300	27300	27300	27300	0
107	20240517	174900	1399796400	27300	27300	27300	27300	0
108	20240517	174800	1399796400	27300	27300	27300	27300	0
109	20240517	174700	1399796400	27300	27300	27300	27300	0
110	20240517	174600	1399796400	27300	27300	27300	27300	0
111	20240517	174500	1399796400	27300	27300	27300	27300	0
112	20240517	174400	1399796400	27300	27300	27300	27300	0
113	20240517	174300	1399796400	27300	27300	27300	27300	0
114	20240517	174200	1399796400	27300	27300	27300	27300	0
115	20240517	174100	1399796400	27300	27300	27300	27300	0
116	20240517	174000	1399796400	27300	27300	27300	27300	0
117	20240517	173900	1399796400	27300	27300	27300	27300	0
118	20240517	173800	1399796400	27300	27300	27300	27300	0
119	20240517	173700	1399796400	27300	27300	27300	27300	0
120	20240517	173600	1399796400	27300	27300	27300	27300	0
121	20240517	173500	1399796400	27300	27300	27300	27300	0
122	20240517	173400	1399796400	27300	27300	27300	27300	1990
123	20240517	173300	1399796400	27300	27300	27300	27300	0
124	20240517	173200	1399796400	27300	27300	27300	27300	0
125	20240517	173100	1399796400	27300	27300	27300	27300	0
126	20240517	173000	1399796400	27300	27300	27300	27300	0
127	20240517	172900	1399796400	27300	27300	27300	27300	0
128	20240517	172800	1399796400	27300	27300	27300	27300	0
129	20240517	172700	1399796400	27300	27300	27300	27300	0
130	20240517	172600	1399796400	27300	27300	27300	27300	0
131	20240517	172500	1399796400	27300	27300	27300	27300	0
132	20240517	172400	1399796400	27300	27300	27300	27300	0
133	20240517	172300	1399796400	27300	27300	27300	27300	0
134	20240517	172200	1399796400	27300	27300	27300	27300	0
135	20240517	172100	1399796400	27300	27300	27300	27300	0
136	20240517	172000	1399796400	27300	27300	27300	27300	0
137	20240517	171900	1399796400	27300	27300	27300	27300	0
138	20240517	171800	1399796400	27300	27300	27300	27300	0
139	20240517	171700	1399796400	27300	27300	27300	27300	0
140	20240517	171600	1399796400	27300	27300	27300	27300	0
141	20240517	171500	1399796400	27300	27300	27300	27300	0
142	20240517	171400	1399796400	27300	27300	27300	27300	0
143	20240517	171300	1399796400	27300	27300	27300	27300	0
144	20240517	171200	1399796400	27300	27300	27300	27300	0
145	20240517	171100	1399796400	27300	27300	27300	27300	0
146	20240517	171000	1399796400	27300	27300	27300	27300	0
147	20240517	170900	1399796400	27300	27300	27300	27300	0
148	20240517	170800	1399796400	27300	27300	27300	27300	0
149	20240517	170700	1399796400	27300	27300	27300	27300	0
150	20240517	170600	1399796400	27300	27300	27300	27300	0
151	20240517	170500	1399796400	27300	27300	27300	27300	0
152	20240517	170400	1399796400	27300	27300	27300	27300	1990
153	20240517	170300	1399796400	27300	27300	27300	27300	0
154	20240517	170200	1399796400	27300	27300	27300	27300	0
155	20240517	170100	1399796400	27300	27300	27300	27300	0
156	20240517	170000	1399796400	27300	27300	27300	27300	0
157	20240517	165900	1399796400	27300	27300	27300	27300	0
158	20240517	165800	1399796400	27300	27300	27300	27300	0
159	20240517	165700	1399796400	27300	27300	27300	27300	0
160	20240517	165600	1399796400	27300	27300	27300	27300	0
161	20240517	165500	1399796400	27300	27300	27300	27300	0
162	20240517	165400	1399796400	27300	27300	27300	27300	0
163	20240517	165300	1399796400	27300	27300	27300	27300	0
164	20240517	165200	1399796400	27300	27300	27300	27300	0
165	20240517	165100	1399796400	27300	27300	27300	27300	0
166	20240517	165000	1399796400	27300	27300	27300	27300	0
167	20240517	164900	1399796400	27300	27300	27300	27300	0
168	20240517	164800	1399796400	27300	27300	27300	27300	0
169	20240517	164700	1399796400	27300	27300	27300	27300	0
170	20240517	164600	1399796400	27300	27300	27300	27300	0
171	20240517	164500	1399796400	27300	27300	27300	27300	0
172	20240517	164400	1399796400	27300	27300	27300	27300	0
173	20240517	164300	1399796400	27300	27300	27300	27300	0
174	20240517	164200	1399796400	27300	27300	27300	27300	0
175	20240517	164100	1399796400	27300	27300	27300	27300	0
176	20240517	164000	1399796400	27300	27300	27300	27300	0
177	20240517	163900	1399796400	27300	27300	27300	27300	0
178	20240517	163800	1399796400	27300	27300	27300	27300	0
179	20240517	163700	1399796400	27300	27300	27300	27300	0
180	20240517	163600	1399796400	27300	27300	27300	27300	0
181	20240517	163500	1399796400	27300	27300	27300	27300	0
182	20240517	163400	1399796400	27300	27300	27300	27300	1990
183	20240517	163300	1399796400	27300	27300	27300	27300	0
184	20240517	163200	1399796400	27300	27300	27300	27300	0
185	20240517	163100	1399796400	27300	27300	27300	27300	0
186	20240517	163000	1399796400	27300	27300	27300	27300	0
187	20240517	162900	1399796400	27300	27300	27300	27300	0
188	20240517	162800	1399796400	27300	27300	27300	27300	0
189	20240517	162700	1399796400	27300	27300	27300	27300	0
190	20240517	162600	1399796400	27300	27300	27300	27300	0
191	20240517	162500	1399796400	27300	27300	27300	27300	0
192	20240517	162400	1399796400	27300	27300	27300	27300	0
193	20240517	162300	1399796400	27300	27300	27300	27300	0
194	20240517	162200	1399796400	27300	27300	27300	27300	0
195	20240517	162100	1399796400	27300	27300	27300	27300	0
196	20240517	162000	1399796400	27300	27300	27300	27300	0
197	20240517	161900	1399796400	27300	27300	27300	27300	0
198	20240517	161800	1399796400	27300	27300	27300	27300	0
199	20240517	161700	1399796400	27300	27300	27300	27300	0
200	20240517	161600	1399796400	27300	27300	27300	27300	0
201	20240517	161500	1399796400	27300	27300	27300	27300	0
202	20240517	161400	1399796400	27300	27300	27300	27300	0
203	20240517	161300	1399796400	27300	27300	27300	27300	0
204	20240517	161200	1399796400	27300	27300	27300	27300	0
205	20240517	161100	1399796400	27300	27300	27300	27300	0
206	20240517	161000	1399796400	27300	27300	27300	27300	0
207	20240517	160900	1399796400	27300	27300	27300	27300	0
208	20240517	160800	1399796400	27300	27300	27300	27300	0
209	20240517	160700	1399796400	27300	27300	27300	27300	0
210	20240517	160600	1399796400	27300	27300	27300	27300	0
211	20240517	160500	1399796400	27300	27300	27300	27300	0
212	20240517	160400	1399796400	27300	27300	27300	27300	1990
213	20240517	160300	1399796400	27300	27300	27300	27300	0
214	20240517	160200	1399796400	27300	27300	27300	27300	0
215	20240517	160100	1399796400	27300	27300	27300	27300	0
216	20240517	160000	1399796400	27300	27300	27300	27300	0
217	20240517	155900	1399796400	27300	27300	27300	27300	0
218	20240517	155800	1399796400	27300	27300	27300	27300	0
219	20240517	155700	1399796400	27300	27300	27300	27300	0
220	20240517	155600	1399796400	27300	27300	27300	27300	0
221	20240517	155500	1399796400	27300	27300	27300	27300	0
222	20240517	155400	1399796400	27300	27300	27300	27300	0
223	20240517	155300	1399796400	27300	27300	27300	27300	0
224	20240517	155200	1399796400	27300	27300	27300	27300	0
225	20240517	155100	1399796400	27300	27300	27300	27300	0
226	20240517	155000	1399796400	27300	27300	27300	27300	0
227	20240517	154900	1399796400	27300	27300	27300	27300	0
228	20240517	154800	1399796400	27300	27300	27300	27300	0
229	20240517	154700	1399796400	27300	27300	27300	27300	0
230	20240517	154600	1399796400	27300	27300	27300	27300	0
231	20240517	154500	1399796400	27300	27300	27300	27300	0
232	20240517	154400	1399796400	27300	27300	27300	27300	0
233	20240517	154300	1399796400	27300	27300	27300	27300	0
234	20240517	154200	1399796400	27300	27300	27300	27300	0
235	20240517	154100	1399796400	27300	27300	27300	27300	0
236	20240517	154000	1399796400	27300	27300	27300	27300	0
237	20240517	153900	1399796400	27300	27300	27300	27300	0
238	20240517	153800	1399796400	27300	27300	27300	27300	0
239	20240517	153700	1399796400	27300	27300	27300	27300	0
240	20240517	153600	1399796400	27300	27300	27300	27300	0
241	20240517	153500	1399796400	27300	27300	27300	27300	0
242	20240517	153400	1399796400	27300	27300	27300	27300	1990
243	20240517	153300	1399796400	27300	27300	27300	27300	0
244	20240517	153200	1399796400	27300	27300	27300	27300	0
245	20240517	153100	1399796400	27300	27300	27300	27300	0
246	20240517	153000	1399796400	27300	27300	27300	27300	1990
247	20240517	152900	1345469400	27400	27400	27400	27400	0
248	20240517	152800	1345469400	27400	27400	27400	27400	0
249	20240517	152700	1345469400	27400	27400	27400	27400	0
250	20240517	152600	1345469400	27400	27400	27400	27400	0
251	20240517	152500	1345469400	27400	27400	27400	27400	0
252	20240517	152400	1345469400	27400	27400	27400	27400	0
253	20240517	152300	1345469400	27400	27400	27400	27400	0
254	20240517	152200	1345469400	27400	27400	27400	27400	0
255	20240517	152100	1345469400	27400	27400	27400	27400	0
256	20240517	152000	1345469400	27400	27400	27400	27400	0
257	20240517	151900	1345469400	27400	27400	27500	27400	721
258	20240517	151800	1325713000	27450	27400	27450	27400	327
259	20240517	151700	1316744600	27450	27450	27450	27400	169
260	20240517	151600	1312105900	27450	27450	27450	27450	14
261	20240517	151500	1311721600	27450	27450	27450	27450	24
262	20240517	151400	1311062800	27450	27400	27450	27400	209
263	20240517	151300	1305325800	27400	27500	27500	27400	1471
264	20240517	151200	1264885000	27500	27500	27500	27500	120
265	20240517	151100	1261585000	27550	27550	27550	27500	47
266	20240517	151000	1260292400	27500	27500	27500	27500	20
267	20240517	150900	1259742400	27550	27550	27550	27500	110
268	20240517	150800	1256716850	27550	27550	27550	27550	235
269	20240517	150700	1250242600	27500	27500	27550	27500	41
270	20240517	150600	1249115050	27500	27500	27500	27500	1
271	20240517	150500	1249087550	27550	27550	27550	27550	2
272	20240517	150400	1249032450	27500	27550	27550	27500	207
273	20240517	150300	1243339850	27550	27550	27550	27550	29
274	20240517	150200	1242540900	27550	27550	27550	27550	8
275	20240517	150100	1242320500	27550	27550	27550	27550	0
276	20240517	150000	1242320500	27550	27500	27550	27500	101
277	20240517	145900	1239542950	27500	27500	27500	27500	0
278	20240517	145800	1239542950	27500	27500	27500	27500	205
279	20240517	145700	1233905450	27500	27450	27500	27450	24
280	20240517	145600	1233246450	27400	27500	27500	27400	1086
281	20240517	145500	1203424850	27500	27500	27500	27500	0
282	20240517	145400	1203424850	27500	27500	27500	27500	3
283	20240517	145300	1203342350	27550	27450	27550	27450	68
284	20240517	145200	1201472650	27500	27500	27500	27500	40
285	20240517	145100	1200372650	27500	27500	27500	27500	0
286	20240517	145000	1200372650	27500	27500	27500	27500	1
287	20240517	144900	1200345150	27450	27450	27450	27450	1
288	20240517	144800	1200317700	27500	27500	27500	27500	0
289	20240517	144700	1200317700	27500	27500	27500	27500	0
290	20240517	144600	1200317700	27500	27500	27500	27500	1
291	20240517	144500	1200290200	27450	27500	27500	27450	61
292	20240517	144400	1198614200	27500	27500	27500	27500	9
293	20240517	144300	1198366700	27450	27450	27450	27450	0
294	20240517	144200	1198366700	27450	27450	27450	27450	10
295	20240517	144100	1198092200	27450	27450	27450	27450	0
296	20240517	144000	1198092200	27450	27450	27450	27450	53
297	20240517	143900	1196637350	27450	27450	27450	27450	1
298	20240517	143800	1196609900	27450	27450	27450	27450	42
299	20240517	143700	1195457000	27450	27450	27450	27450	36
300	20240517	143600	1194468800	27450	27450	27450	27450	4
301	20240517	143500	1194359000	27400	27400	27400	27400	0
302	20240517	143400	1194359000	27400	27400	27400	27400	0
303	20240517	143300	1194359000	27400	27400	27400	27400	26
304	20240517	143200	1193646600	27450	27450	27450	27450	3
305	20240517	143100	1193564250	27450	27400	27450	27400	50
306	20240517	143000	1192192750	27400	27400	27400	27400	0
307	20240517	142900	1192192750	27400	27400	27400	27400	0
308	20240517	142800	1192192750	27400	27400	27400	27400	0
309	20240517	142700	1192192750	27400	27450	27450	27400	10
310	20240517	142600	1191918500	27400	27400	27400	27400	0
311	20240517	142500	1191918500	27400	27450	27450	27400	42
312	20240517	142400	1190767200	27450	27450	27450	27450	3
313	20240517	142300	1190684850	27450	27450	27450	27450	0
314	20240517	142200	1190684850	27450	27450	27450	27450	144
315	20240517	142100	1186732050	27450	27450	27450	27450	201
316	20240517	142000	1181214600	27450	27450	27450	27450	1
317	20240517	141900	1181187150	27400	27400	27400	27350	261
318	20240517	141800	1174041850	27400	27400	27400	27400	0
319	20240517	141700	1174041850	27400	27400	27400	27400	67
320	20240517	141600	1172206050	27400	27400	27400	27400	2
321	20240517	141500	1172151250	27400	27400	27400	27400	42
322	20240517	141400	1171000450	27400	27400	27400	27400	1
323	20240517	141300	1170973050	27400	27400	27400	27400	0
324	20240517	141200	1170973050	27400	27350	27400	27350	23
325	20240517	141100	1170342900	27350	27350	27350	27350	91
326	20240517	141000	1167854050	27350	27350	27350	27350	0
327	20240517	140900	1167854050	27350	27350	27350	27350	19
328	20240517	140800	1167334400	27350	27350	27350	27350	0
329	20240517	140700	1167334400	27350	27350	27350	27350	0
330	20240517	140600	1167334400	27350	27350	27350	27350	12
331	20240517	140500	1167006200	27350	27350	27350	27350	0
332	20240517	140400	1167006200	27350	27350	27350	27350	1
333	20240517	140300	1166978850	27350	27350	27350	27350	0
334	20240517	140200	1166978850	27350	27350	27350	27350	10
335	20240517	140100	1166705350	27350	27400	27400	27350	2
336	20240517	140000	1166650600	27400	27400	27400	27400	0
337	20240517	135900	1166650600	27400	27400	27400	27400	19
338	20240517	135800	1166130000	27400	27400	27400	27400	63
339	20240517	135700	1164403800	27300	27300	27300	27300	35
340	20240517	135600	1163448300	27400	27400	27400	27400	0
341	20240517	135500	1163448300	27400	27400	27400	27400	25
342	20240517	135400	1162763300	27400	27400	27400	27400	0
343	20240517	135300	1162763300	27400	27350	27400	27350	10
344	20240517	135200	1162489550	27350	27350	27350	27350	147
345	20240517	135100	1158469100	27400	27400	27400	27400	0
346	20240517	135000	1158469100	27400	27350	27400	27350	4
347	20240517	134900	1158359650	27300	27350	27350	27300	145
348	20240517	134800	1154393950	27350	27350	27350	27350	6
349	20240517	134700	1154229850	27350	27350	27350	27350	0
350	20240517	134600	1154229850	27350	27350	27350	27350	0
351	20240517	134500	1154229850	27350	27350	27350	27350	0
352	20240517	134400	1154229850	27350	27400	27400	27350	501
353	20240517	134300	1140502500	27350	27350	27350	27350	0
354	20240517	134200	1140502500	27350	27350	27350	27350	71
355	20240517	134100	1138560650	27400	27400	27400	27400	0
356	20240517	134000	1138560650	27400	27400	27400	27400	634
357	20240517	133900	1121189050	27400	27400	27400	27400	10
358	20240517	133800	1120915050	27400	27400	27400	27350	176
359	20240517	133700	1116093150	27400	27400	27400	27350	80
360	20240517	133600	1113904700	27400	27400	27400	27400	3
361	20240517	133500	1113822500	27350	27350	27350	27350	5
362	20240517	133400	1113685750	27400	27400	27400	27400	4
363	20240517	133300	1113576150	27450	27450	27450	27450	9
364	20240517	133200	1113329100	27450	27450	27450	27450	0
365	20240517	133100	1113329100	27450	27450	27450	27450	100
366	20240517	133000	1110584100	27400	27400	27400	27400	0
367	20240517	132900	1110584100	27400	27350	27400	27350	140
368	20240517	132800	1106750100	27300	27300	27300	27300	0
369	20240517	132700	1106750100	27300	27350	27350	27300	14
370	20240517	132600	1106367400	27350	27350	27350	27350	100
371	20240517	132500	1103632400	27350	27350	27350	27350	19
372	20240517	132400	1103112750	27350	27350	27350	27350	129
373	20240517	132300	1099584600	27350	27350	27350	27350	7
374	20240517	132200	1099393150	27350	27350	27350	27350	1
375	20240517	132100	1099365800	27350	27300	27350	27300	113
376	20240517	132000	1096277900	27350	27350	27350	27350	171
377	20240517	131900	1091601050	27350	27350	27350	27350	170
378	20240517	131800	1086951550	27350	27350	27350	27350	0
379	20240517	131700	1086951550	27350	27350	27350	27350	0
380	20240517	131600	1086951550	27350	27350	27350	27350	0
381	20240517	131500	1086951550	27350	27350	27350	27350	48
382	20240517	131400	1085638750	27350	27350	27350	27350	0
383	20240517	131300	1085638750	27350	27350	27350	27350	121
384	20240517	131200	1082329400	27550	27550	27550	27550	17
385	20240517	131100	1081861050	27550	27550	27550	27550	1
386	20240517	131000	1081833500	27400	27400	27400	27400	0
387	20240517	130900	1081833500	27400	27400	27400	27400	252
388	20240517	130800	1074928700	27400	27400	27400	27400	0
389	20240517	130700	1074928700	27400	27450	27450	27400	23
390	20240517	130600	1074298450	27450	27500	27500	27450	395
391	20240517	130500	1063453150	27600	27600	27600	27600	15
392	20240517	130400	1063039150	27600	27600	27600	27600	2
393	20240517	130300	1062983950	27600	27600	27600	27600	1
394	20240517	130200	1062956350	27600	27550	27600	27550	317
395	20240517	130100	1054222300	27600	27600	27600	27600	0
396	20240517	130000	1054222300	27600	27600	27600	27600	0
397	20240517	125900	1054222300	27600	27600	27600	27600	11
398	20240517	125800	1053918700	27550	27550	27550	27550	63
399	20240517	125700	1052183050	27550	27550	27550	27550	242
400	20240517	125600	1045515950	27500	27500	27500	27500	0
401	20240517	125500	1045515950	27500	27500	27500	27500	11
402	20240517	125400	1045213450	27500	27450	27500	27450	30
403	20240517	125300	1044388950	27500	27500	27500	27500	50
404	20240517	125200	1043013950	27450	27450	27450	27450	1
405	20240517	125100	1042986500	27500	27450	27500	27450	493
406	20240517	125000	1029430300	27350	27350	27350	27350	0
407	20240517	124900	1029430300	27350	27350	27350	27350	0
408	20240517	124800	1029430300	27350	27400	27400	27350	44
409	20240517	124700	1028226850	27350	27350	27350	27350	0
410	20240517	124600	1028226850	27350	27350	27350	27350	0
411	20240517	124500	1028226850	27350	27350	27350	27350	1
412	20240517	124400	1028199500	27350	27350	27350	27350	0
413	20240517	124300	1028199500	27350	27350	27350	27350	60
414	20240517	124200	1026558500	27400	27400	27400	27400	21
415	20240517	124100	1025983100	27300	27300	27300	27300	0
416	20240517	124000	1025983100	27300	27300	27300	27300	0
417	20240517	123900	1025983100	27300	27300	27300	27300	1
418	20240517	123800	1025955800	27400	27400	27400	27400	0
419	20240517	123700	1025955800	27400	27400	27400	27400	6
420	20240517	123600	1025791400	27300	27300	27300	27300	20
421	20240517	123500	1025245400	27300	27300	27300	27300	0
422	20240517	123400	1025245400	27300	27300	27300	27300	21
423	20240517	123300	1024672100	27300	27300	27300	27300	1
424	20240517	123200	1024644800	27300	27300	27300	27300	51
425	20240517	123100	1023252500	27350	27350	27350	27350	30
426	20240517	123000	1022432000	27350	27350	27350	27350	6
427	20240517	122900	1022267900	27350	27350	27350	27350	10
428	20240517	122800	1021994400	27400	27400	27400	27400	50
429	20240517	122700	1020624400	27300	27300	27300	27300	175
430	20240517	122600	1015846900	27400	27400	27400	27400	0
431	20240517	122500	1015846900	27400	27400	27400	27400	32
432	20240517	122400	1014970100	27400	27400	27400	27400	0
433	20240517	122300	1014970100	27400	27400	27400	27400	1
434	20240517	122200	1014942700	27400	27350	27400	27350	10
435	20240517	122100	1014669050	27350	27350	27350	27350	0
436	20240517	122000	1014669050	27350	27350	27350	27350	2
437	20240517	121900	1014614350	27350	27300	27350	27300	16
438	20240517	121800	1014177050	27400	27400	27400	27400	40
439	20240517	121700	1013081050	27400	27350	27400	27350	2
440	20240517	121600	1013026300	27350	27350	27350	27350	6
441	20240517	121500	1012862200	27350	27350	27350	27350	0
442	20240517	121400	1012862200	27350	27350	27350	27350	5
443	20240517	121300	1012725450	27300	27300	27300	27300	80
444	20240517	121200	1010541450	27300	27300	27300	27300	4
445	20240517	121100	1010432250	27300	27300	27300	27300	0
446	20240517	121000	1010432250	27300	27300	27300	27300	150
447	20240517	120900	1006337250	27300	27300	27300	27300	0
448	20240517	120800	1006337250	27300	27300	27300	27300	20
449	20240517	120700	1005791250	27300	27300	27300	27300	0
450	20240517	120600	1005791250	27300	27300	27300	27300	0
451	20240517	120500	1005791250	27300	27300	27300	27300	0
452	20240517	120400	1005791250	27300	27300	27300	27300	1
453	20240517	120300	1005763950	27300	27300	27300	27300	0
454	20240517	120200	1005763950	27300	27300	27300	27300	0
455	20240517	120100	1005763950	27300	27300	27300	27300	0
456	20240517	120000	1005763950	27300	27300	27350	27300	91
457	20240517	115900	1003276250	27300	27300	27300	27300	0
458	20240517	115800	1003276250	27300	27300	27300	27300	10
459	20240517	115700	1003003250	27500	27500	27500	27500	0
460	20240517	115600	1003003250	27500	27500	27500	27500	0
461	20240517	115500	1003003250	27500	27500	27500	27500	0
462	20240517	115400	1003003250	27500	27500	27500	27500	0
463	20240517	115300	1003003250	27500	27350	27500	27350	200
464	20240517	115200	997519600	27300	27300	27300	27300	128
465	20240517	115100	994025200	27300	27300	27300	27300	20
466	20240517	115000	993479200	27300	27300	27300	27300	1
467	20240517	114900	993451900	27300	27300	27300	27250	84
468	20240517	114800	991160700	27250	27250	27250	27250	1
469	20240517	114700	991133450	27250	27300	27300	27250	184
470	20240517	114600	986118700	27250	27450	27450	27250	1052
471	20240517	114500	957376050	27450	27450	27450	27450	13
472	20240517	114400	957019200	27400	27400	27400	27400	48
473	20240517	114300	955704000	27400	27400	27400	27400	0
474	20240517	114200	955704000	27400	27400	27450	27400	89
475	20240517	114100	953263650	27450	27400	27450	27400	111
476	20240517	114000	950216750	27450	27450	27450	27450	0
477	20240517	113900	950216750	27450	27450	27450	27450	0
478	20240517	113800	950216750	27450	27450	27450	27450	243
479	20240517	113700	943546400	27450	27450	27450	27450	2
480	20240517	113600	943491500	27450	27450	27450	27450	0
481	20240517	113500	943491500	27450	27500	27500	27450	9
482	20240517	113400	943244150	27450	27450	27450	27450	8
483	20240517	113300	943024550	27500	27500	27500	27500	29
484	20240517	113200	942227050	27500	27500	27500	27500	190
485	20240517	113100	937002050	27500	27500	27550	27500	218
486	20240517	113000	931006950	27450	27400	27450	27400	60
487	20240517	112900	929362300	27350	27350	27350	27350	2374
488	20240517	112800	864433400	27350	27300	27350	27250	719
489	20240517	112700	844804850	27350	27350	27350	27350	441
490	20240517	112600	832743500	27350	27350	27350	27300	1005
491	20240517	112500	805257100	27350	27350	27350	27350	3
492	20240517	112400	805175050	27350	27350	27350	27350	2
493	20240517	112300	805120350	27350	27350	27350	27350	20
494	20240517	112200	804573350	27350	27300	27350	27300	57
495	20240517	112100	803014450	27300	27350	27350	27300	194
496	20240517	112000	797715350	27350	27350	27350	27350	1
497	20240517	111900	797688000	27300	27300	27300	27300	0
498	20240517	111800	797688000	27300	27350	27350	27300	200
499	20240517	111700	792227450	27400	27400	27400	27300	1023
500	20240517	111600	764286100	27450	27450	27450	27450	73
501	20240517	111500	762282250	27350	27350	27350	27350	0
502	20240517	111400	762282250	27350	27350	27350	27350	108
503	20240517	111300	759328450	27350	27350	27350	27350	20
504	20240517	111200	758781450	27350	27400	27500	27350	455
505	20240517	111100	746320150	27500	27400	27500	27400	18
506	20240517	111000	745826850	27400	27400	27400	27400	421
507	20240517	110900	734291450	27400	27400	27400	27400	40
508	20240517	110800	733195450	27400	27500	27500	27400	200
509	20240517	110700	727705450	27500	27500	27500	27400	457
510	20240517	110600	715159700	27500	27500	27500	27500	3
511	20240517	110500	715077200	27500	27500	27500	27450	42
512	20240517	110400	713923750	27450	27450	27450	27450	1
513	20240517	110300	713896300	27450	27550	27550	27450	284
514	20240517	110200	706098200	27500	27500	27500	27500	0
515	20240517	110100	706098200	27500	27500	27500	27500	25
516	20240517	110000	705410700	27500	27500	27500	27500	17
517	20240517	105900	704943200	27500	27500	27500	27500	84
518	20240517	105800	702633200	27500	27550	27550	27500	32
519	20240517	105700	701751650	27600	27600	27600	27600	0
520	20240517	105600	701751650	27600	27600	27600	27600	1
521	20240517	105500	701724050	27550	27550	27550	27550	23
522	20240517	105400	701090400	27500	27500	27500	27500	19
523	20240517	105300	700567900	27500	27500	27500	27500	90
524	20240517	105200	698092900	27500	27500	27500	27500	12
525	20240517	105100	697762900	27500	27500	27500	27500	518
526	20240517	105000	683517900	27500	27500	27500	27500	95
527	20240517	104900	680905400	27550	27600	27600	27550	580
528	20240517	104800	664926350	27650	27650	27650	27650	2
529	20240517	104700	664871050	27600	27600	27600	27600	2
530	20240517	104600	664815850	27600	27600	27600	27600	173
531	20240517	104500	660041050	27650	27650	27650	27650	83
532	20240517	104400	657746100	27650	27650	27650	27650	0
533	20240517	104300	657746100	27650	27650	27650	27650	0
534	20240517	104200	657746100	27650	27650	27650	27650	3
535	20240517	104100	657663150	27650	27700	27700	27650	100
536	20240517	104000	654897650	27700	27700	27700	27700	0
537	20240517	103900	654897650	27700	27700	27700	27700	47
538	20240517	103800	653595750	27700	27750	27750	27700	7
539	20240517	103700	653401750	27650	27650	27650	27650	46
540	20240517	103600	652129850	27600	27650	27650	27600	1200
541	20240517	103500	618995450	27850	27750	27850	27700	109
542	20240517	103400	615974450	27850	27850	27850	27700	1343
543	20240517	103300	578573400	27900	27700	27900	27700	11
544	20240517	103200	578268500	27900	27750	27900	27750	120
545	20240517	103100	574938350	27800	27900	27900	27800	40
546	20240517	103000	573825350	27850	27800	27850	27800	6
547	20240517	102900	573658300	27850	27850	27850	27850	0
548	20240517	102800	573658300	27850	27800	27850	27800	115
549	20240517	102700	570456300	27800	27800	27800	27800	9
550	20240517	102600	570206100	27800	27750	27800	27750	91
551	20240517	102500	567680350	27750	27750	27800	27750	57
552	20240517	102400	566098550	27750	27750	27750	27750	59
553	20240517	102300	564461300	27750	27650	27750	27650	3
554	20240517	102200	564378250	27650	27650	27650	27650	10
555	20240517	102100	564101750	27650	27750	27750	27650	11
556	20240517	102000	563797400	27700	27700	27700	27600	191
557	20240517	101900	558520350	27700	27700	27700	27700	0
558	20240517	101800	558520350	27700	27700	27700	27650	195
559	20240517	101700	553123850	27700	27700	27700	27700	2
560	20240517	101600	553068450	27650	27650	27650	27650	20
561	20240517	101500	552515450	27650	27650	27650	27650	1
562	20240517	101400	552487800	27650	27650	27650	27600	167
563	20240517	101300	547870300	27650	27650	27650	27650	15
564	20240517	101200	547455550	27650	27650	27650	27650	50
565	20240517	101100	546073050	27650	27550	27650	27550	17
566	20240517	101000	545603450	27550	27550	27550	27550	0
567	20240517	100900	545603450	27550	27600	27600	27550	55
568	20240517	100800	544087500	27650	27600	27650	27550	426
569	20240517	100700	532348450	27600	27700	27700	27600	306
570	20240517	100600	523890350	27650	27650	27650	27650	0
571	20240517	100500	523890350	27650	27650	27650	27600	29
572	20240517	100400	523089500	27650	27650	27650	27650	1
573	20240517	100300	523061850	27600	27600	27600	27600	27
574	20240517	100200	522316650	27600	27600	27600	27600	11
575	20240517	100100	522013050	27600	27600	27600	27600	6
576	20240517	100000	521847450	27700	27700	27700	27700	4
577	20240517	095900	521736650	27550	27550	27550	27550	0
578	20240517	095800	521736650	27550	27650	27650	27550	7
579	20240517	095700	521543500	27650	27550	27650	27550	194
580	20240517	095600	516190000	27550	27650	27650	27550	125
581	20240517	095500	512745250	27550	27650	27650	27550	68
582	20240517	095400	510871250	27650	27600	27650	27600	50
583	20240517	095300	509490250	27650	27650	27650	27650	5
584	20240517	095200	509352000	27650	27650	27650	27650	5
585	20240517	095100	509213750	27650	27650	27650	27650	13
586	20240517	095000	508854300	27650	27500	27650	27400	1370
587	20240517	094900	471198150	27500	27550	27550	27500	463
588	20240517	094800	458465400	27500	27500	27500	27500	126
589	20240517	094700	455000400	27500	27600	27600	27500	1351
590	20240517	094600	417804350	27550	27600	27600	27550	1068
591	20240517	094500	388351650	27600	27700	27750	27600	1359
592	20240517	094400	350799500	27750	27700	27750	27700	349
593	20240517	094300	341132050	27700	27700	27700	27700	166
594	20240517	094200	336533850	27700	27700	27700	27700	66
595	20240517	094100	334705650	27750	27750	27750	27750	28
596	20240517	094000	333928650	27750	27800	27800	27750	103
597	20240517	093900	331065450	27800	27800	27800	27750	24
598	20240517	093800	330398400	27800	27800	27800	27750	336
599	20240517	093700	321072100	27800	27800	27800	27800	101
600	20240517	093600	318264300	27800	27850	27850	27800	35
601	20240517	093500	317291150	27850	27850	27850	27850	15
602	20240517	093400	316873400	27850	27900	27900	27850	169
603	20240517	093300	312164150	27900	27850	27900	27850	252
604	20240517	093200	305145900	27900	27850	27950	27850	254
605	20240517	093100	298060800	27850	27900	27900	27850	36
606	20240517	093000	297058100	27900	27900	27950	27900	62
607	20240517	092900	295327900	27950	27950	27950	27950	110
608	20240517	092800	292253400	27950	27950	27950	27950	209
609	20240517	092700	286411850	27950	28000	28000	27950	44
610	20240517	092600	285181750	28000	28000	28000	28000	6
611	20240517	092500	285013750	28000	28100	28100	28000	89
612	20240517	092400	282517750	28100	28200	28200	28100	121
613	20240517	092300	279116000	28200	28000	28300	27900	637
614	20240517	092200	261163600	27950	28000	28000	27900	199
615	20240517	092100	255603100	28000	28000	28000	27950	14
616	20240517	092000	255211150	27950	27950	27950	27850	241
617	20240517	091900	248493500	27850	27850	27900	27850	366
618	20240517	091800	238299400	27750	27750	27850	27750	105
619	20240517	091700	235385150	27750	27750	27750	27750	1
620	20240517	091600	235357400	27800	27800	27800	27750	377
621	20240517	091500	224893850	27800	27800	27800	27750	288
622	20240517	091400	216901250	27750	27800	27800	27750	382
623	20240517	091300	206289300	27800	27950	27950	27800	303
624	20240517	091200	197864450	27950	27950	27950	27900	19
625	20240517	091100	197333650	27950	28000	28000	27950	5
626	20240517	091000	197193800	27800	28000	28000	27800	763
627	20240517	090900	175961600	28000	27800	28000	27800	39
628	20240517	090800	174875400	27800	28100	28100	27800	21
629	20240517	090700	174290900	28100	27850	28100	27750	1052
630	20240517	090600	145051550	27850	27900	27900	27850	127
631	20240517	090500	141514450	27900	28000	28100	27900	685
632	20240517	090400	122356750	28000	27750	28000	27750	670
633	20240517	090300	103632150	27750	27900	27900	27750	670
634	20240517	090200	84994500	27750	28000	28100	27600	1565
635	20240517	090100	41442800	28000	28300	28300	28000	740
636	20240517	090000	20645750	28350	28450	28450	28350	726