KissMeData/178920/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	202600	6163204050	27100	27100	27100	27100	5903
3	20240513	202500	6163204050	27100	27100	27100	27100	0
4	20240513	202400	6163204050	27100	27100	27100	27100	0
5	20240513	202300	6163204050	27100	27100	27100	27100	0
6	20240513	202200	6163204050	27100	27100	27100	27100	0
7	20240513	202100	6163204050	27100	27100	27100	27100	0
8	20240513	202000	6163204050	27100	27100	27100	27100	0
9	20240513	201900	6163204050	27100	27100	27100	27100	0
10	20240513	201800	6163204050	27100	27100	27100	27100	0
11	20240513	201700	6163204050	27100	27100	27100	27100	0
12	20240513	201600	6163204050	27100	27100	27100	27100	0
13	20240513	201500	6163204050	27100	27100	27100	27100	0
14	20240513	201400	6163204050	27100	27100	27100	27100	0
15	20240513	201300	6163204050	27100	27100	27100	27100	0
16	20240513	201200	6163204050	27100	27100	27100	27100	0
17	20240513	201100	6163204050	27100	27100	27100	27100	0
18	20240513	201000	6163204050	27100	27100	27100	27100	0
19	20240513	200900	6163204050	27100	27100	27100	27100	0
20	20240513	200800	6163204050	27100	27100	27100	27100	0
21	20240513	200700	6163204050	27100	27100	27100	27100	0
22	20240513	200600	6163204050	27100	27100	27100	27100	0
23	20240513	200500	6163204050	27100	27100	27100	27100	0
24	20240513	200400	6163204050	27100	27100	27100	27100	0
25	20240513	200300	6163204050	27100	27100	27100	27100	0
26	20240513	200200	6163204050	27100	27100	27100	27100	0
27	20240513	200100	6163204050	27100	27100	27100	27100	0
28	20240513	200000	6163204050	27100	27100	27100	27100	0
29	20240513	195900	6163204050	27100	27100	27100	27100	0
30	20240513	195800	6163204050	27100	27100	27100	27100	0
31	20240513	195700	6163204050	27100	27100	27100	27100	0
32	20240513	195600	6163204050	27100	27100	27100	27100	5903
33	20240513	195500	6163204050	27100	27100	27100	27100	0
34	20240513	195400	6163204050	27100	27100	27100	27100	0
35	20240513	195300	6163204050	27100	27100	27100	27100	0
36	20240513	195200	6163204050	27100	27100	27100	27100	0
37	20240513	195100	6163204050	27100	27100	27100	27100	0
38	20240513	195000	6163204050	27100	27100	27100	27100	0
39	20240513	194900	6163204050	27100	27100	27100	27100	0
40	20240513	194800	6163204050	27100	27100	27100	27100	0
41	20240513	194700	6163204050	27100	27100	27100	27100	0
42	20240513	194600	6163204050	27100	27100	27100	27100	0
43	20240513	194500	6163204050	27100	27100	27100	27100	0
44	20240513	194400	6163204050	27100	27100	27100	27100	0
45	20240513	194300	6163204050	27100	27100	27100	27100	0
46	20240513	194200	6163204050	27100	27100	27100	27100	0
47	20240513	194100	6163204050	27100	27100	27100	27100	0
48	20240513	194000	6163204050	27100	27100	27100	27100	0
49	20240513	193900	6163204050	27100	27100	27100	27100	0
50	20240513	193800	6163204050	27100	27100	27100	27100	0
51	20240513	193700	6163204050	27100	27100	27100	27100	0
52	20240513	193600	6163204050	27100	27100	27100	27100	0
53	20240513	193500	6163204050	27100	27100	27100	27100	0
54	20240513	193400	6163204050	27100	27100	27100	27100	0
55	20240513	193300	6163204050	27100	27100	27100	27100	0
56	20240513	193200	6163204050	27100	27100	27100	27100	0
57	20240513	193100	6163204050	27100	27100	27100	27100	0
58	20240513	193000	6163204050	27100	27100	27100	27100	0
59	20240513	192900	6163204050	27100	27100	27100	27100	0
60	20240513	192800	6163204050	27100	27100	27100	27100	0
61	20240513	192700	6163204050	27100	27100	27100	27100	0
62	20240513	192600	6163204050	27100	27100	27100	27100	5903
63	20240513	192500	6163204050	27100	27100	27100	27100	0
64	20240513	192400	6163204050	27100	27100	27100	27100	0
65	20240513	192300	6163204050	27100	27100	27100	27100	0
66	20240513	192200	6163204050	27100	27100	27100	27100	0
67	20240513	192100	6163204050	27100	27100	27100	27100	0
68	20240513	192000	6163204050	27100	27100	27100	27100	0
69	20240513	191900	6163204050	27100	27100	27100	27100	0
70	20240513	191800	6163204050	27100	27100	27100	27100	0
71	20240513	191700	6163204050	27100	27100	27100	27100	0
72	20240513	191600	6163204050	27100	27100	27100	27100	0
73	20240513	191500	6163204050	27100	27100	27100	27100	0
74	20240513	191400	6163204050	27100	27100	27100	27100	0
75	20240513	191300	6163204050	27100	27100	27100	27100	0
76	20240513	191200	6163204050	27100	27100	27100	27100	0
77	20240513	191100	6163204050	27100	27100	27100	27100	0
78	20240513	191000	6163204050	27100	27100	27100	27100	0
79	20240513	190900	6163204050	27100	27100	27100	27100	0
80	20240513	190800	6163204050	27100	27100	27100	27100	0
81	20240513	190700	6163204050	27100	27100	27100	27100	0
82	20240513	190600	6163204050	27100	27100	27100	27100	0
83	20240513	190500	6163204050	27100	27100	27100	27100	0
84	20240513	190400	6163204050	27100	27100	27100	27100	0
85	20240513	190300	6163204050	27100	27100	27100	27100	0
86	20240513	190200	6163204050	27100	27100	27100	27100	0
87	20240513	190100	6163204050	27100	27100	27100	27100	0
88	20240513	190000	6163204050	27100	27100	27100	27100	0
89	20240513	185900	6163204050	27100	27100	27100	27100	0
90	20240513	185800	6163204050	27100	27100	27100	27100	0
91	20240513	185700	6163204050	27100	27100	27100	27100	0
92	20240513	185600	6163204050	27100	27100	27100	27100	5903
93	20240513	185500	6163204050	27100	27100	27100	27100	0
94	20240513	185400	6163204050	27100	27100	27100	27100	0
95	20240513	185300	6163204050	27100	27100	27100	27100	0
96	20240513	185200	6163204050	27100	27100	27100	27100	0
97	20240513	185100	6163204050	27100	27100	27100	27100	0
98	20240513	185000	6163204050	27100	27100	27100	27100	0
99	20240513	184900	6163204050	27100	27100	27100	27100	0
100	20240513	184800	6163204050	27100	27100	27100	27100	0
101	20240513	184700	6163204050	27100	27100	27100	27100	0
102	20240513	184600	6163204050	27100	27100	27100	27100	0
103	20240513	184500	6163204050	27100	27100	27100	27100	0
104	20240513	184400	6163204050	27100	27100	27100	27100	0
105	20240513	184300	6163204050	27100	27100	27100	27100	0
106	20240513	184200	6163204050	27100	27100	27100	27100	0
107	20240513	184100	6163204050	27100	27100	27100	27100	0
108	20240513	184000	6163204050	27100	27100	27100	27100	0
109	20240513	183900	6163204050	27100	27100	27100	27100	0
110	20240513	183800	6163204050	27100	27100	27100	27100	0
111	20240513	183700	6163204050	27100	27100	27100	27100	0
112	20240513	183600	6163204050	27100	27100	27100	27100	0
113	20240513	183500	6163204050	27100	27100	27100	27100	0
114	20240513	183400	6163204050	27100	27100	27100	27100	0
115	20240513	183300	6163204050	27100	27100	27100	27100	0
116	20240513	183200	6163204050	27100	27100	27100	27100	0
117	20240513	183100	6163204050	27100	27100	27100	27100	0
118	20240513	183000	6163204050	27100	27100	27100	27100	0
119	20240513	182900	6163204050	27100	27100	27100	27100	0
120	20240513	182800	6163204050	27100	27100	27100	27100	0
121	20240513	182700	6163204050	27100	27100	27100	27100	0
122	20240513	182600	6163204050	27100	27100	27100	27100	5903
123	20240513	182500	6163204050	27100	27100	27100	27100	0
124	20240513	182400	6163204050	27100	27100	27100	27100	0
125	20240513	182300	6163204050	27100	27100	27100	27100	0
126	20240513	182200	6163204050	27100	27100	27100	27100	0
127	20240513	182100	6163204050	27100	27100	27100	27100	0
128	20240513	182000	6163204050	27100	27100	27100	27100	0
129	20240513	181900	6163204050	27100	27100	27100	27100	0
130	20240513	181800	6163204050	27100	27100	27100	27100	0
131	20240513	181700	6163204050	27100	27100	27100	27100	0
132	20240513	181600	6163204050	27100	27100	27100	27100	0
133	20240513	181500	6163204050	27100	27100	27100	27100	0
134	20240513	181400	6163204050	27100	27100	27100	27100	0
135	20240513	181300	6163204050	27100	27100	27100	27100	0
136	20240513	181200	6163204050	27100	27100	27100	27100	0
137	20240513	181100	6163204050	27100	27100	27100	27100	0
138	20240513	181000	6163204050	27100	27100	27100	27100	0
139	20240513	180900	6163204050	27100	27100	27100	27100	0
140	20240513	180800	6163204050	27100	27100	27100	27100	0
141	20240513	180700	6163204050	27100	27100	27100	27100	0
142	20240513	180600	6163204050	27100	27100	27100	27100	0
143	20240513	180500	6163204050	27100	27100	27100	27100	0
144	20240513	180400	6163204050	27100	27100	27100	27100	0
145	20240513	180300	6163204050	27100	27100	27100	27100	0
146	20240513	180200	6163204050	27100	27100	27100	27100	0
147	20240513	180100	6163204050	27100	27100	27100	27100	0
148	20240513	180000	6163204050	27100	27100	27100	27100	0
149	20240513	175900	6163204050	27100	27100	27100	27100	0
150	20240513	175800	6163204050	27100	27100	27100	27100	0
151	20240513	175700	6163204050	27100	27100	27100	27100	0
152	20240513	175600	6163204050	27100	27100	27100	27100	5903
153	20240513	175500	6163204050	27100	27100	27100	27100	0
154	20240513	175400	6163204050	27100	27100	27100	27100	0
155	20240513	175300	6163204050	27100	27100	27100	27100	0
156	20240513	175200	6163204050	27100	27100	27100	27100	0
157	20240513	175100	6163204050	27100	27100	27100	27100	0
158	20240513	175000	6163204050	27100	27100	27100	27100	0
159	20240513	174900	6163204050	27100	27100	27100	27100	0
160	20240513	174800	6163204050	27100	27100	27100	27100	0
161	20240513	174700	6163204050	27100	27100	27100	27100	0
162	20240513	174600	6163204050	27100	27100	27100	27100	0
163	20240513	174500	6163204050	27100	27100	27100	27100	0
164	20240513	174400	6163204050	27100	27100	27100	27100	0
165	20240513	174300	6163204050	27100	27100	27100	27100	0
166	20240513	174200	6163204050	27100	27100	27100	27100	0
167	20240513	174100	6163204050	27100	27100	27100	27100	0
168	20240513	174000	6163204050	27100	27100	27100	27100	0
169	20240513	173900	6163204050	27100	27100	27100	27100	0
170	20240513	173800	6163204050	27100	27100	27100	27100	0
171	20240513	173700	6163204050	27100	27100	27100	27100	0
172	20240513	173600	6163204050	27100	27100	27100	27100	0
173	20240513	173500	6163204050	27100	27100	27100	27100	0
174	20240513	173400	6163204050	27100	27100	27100	27100	0
175	20240513	173300	6163204050	27100	27100	27100	27100	0
176	20240513	173200	6163204050	27100	27100	27100	27100	0
177	20240513	173100	6163204050	27100	27100	27100	27100	0
178	20240513	173000	6163204050	27100	27100	27100	27100	0
179	20240513	172900	6163204050	27100	27100	27100	27100	0
180	20240513	172800	6163204050	27100	27100	27100	27100	0
181	20240513	172700	6163204050	27100	27100	27100	27100	0
182	20240513	172600	6163204050	27100	27100	27100	27100	5903
183	20240513	172500	6163204050	27100	27100	27100	27100	0
184	20240513	172400	6163204050	27100	27100	27100	27100	0
185	20240513	172300	6163204050	27100	27100	27100	27100	0
186	20240513	172200	6163204050	27100	27100	27100	27100	0
187	20240513	172100	6163204050	27100	27100	27100	27100	0
188	20240513	172000	6163204050	27100	27100	27100	27100	0
189	20240513	171900	6163204050	27100	27100	27100	27100	0
190	20240513	171800	6163204050	27100	27100	27100	27100	0
191	20240513	171700	6163204050	27100	27100	27100	27100	0
192	20240513	171600	6163204050	27100	27100	27100	27100	0
193	20240513	171500	6163204050	27100	27100	27100	27100	0
194	20240513	171400	6163204050	27100	27100	27100	27100	0
195	20240513	171300	6163204050	27100	27100	27100	27100	0
196	20240513	171200	6163204050	27100	27100	27100	27100	0
197	20240513	171100	6163204050	27100	27100	27100	27100	0
198	20240513	171000	6163204050	27100	27100	27100	27100	0
199	20240513	170900	6163204050	27100	27100	27100	27100	0
200	20240513	170800	6163204050	27100	27100	27100	27100	0
201	20240513	170700	6163204050	27100	27100	27100	27100	0
202	20240513	170600	6163204050	27100	27100	27100	27100	0
203	20240513	170500	6163204050	27100	27100	27100	27100	0
204	20240513	170400	6163204050	27100	27100	27100	27100	0
205	20240513	170300	6163204050	27100	27100	27100	27100	0
206	20240513	170200	6163204050	27100	27100	27100	27100	0
207	20240513	170100	6163204050	27100	27100	27100	27100	0
208	20240513	170000	6163204050	27100	27100	27100	27100	0
209	20240513	165900	6163204050	27100	27100	27100	27100	0
210	20240513	165800	6163204050	27100	27100	27100	27100	0
211	20240513	165700	6163204050	27100	27100	27100	27100	0
212	20240513	165600	6163204050	27100	27100	27100	27100	5903
213	20240513	165500	6163204050	27100	27100	27100	27100	0
214	20240513	165400	6163204050	27100	27100	27100	27100	0
215	20240513	165300	6163204050	27100	27100	27100	27100	0
216	20240513	165200	6163204050	27100	27100	27100	27100	0
217	20240513	165100	6163204050	27100	27100	27100	27100	0
218	20240513	165000	6163204050	27100	27100	27100	27100	0
219	20240513	164900	6163204050	27100	27100	27100	27100	0
220	20240513	164800	6163204050	27100	27100	27100	27100	0
221	20240513	164700	6163204050	27100	27100	27100	27100	0
222	20240513	164600	6163204050	27100	27100	27100	27100	0
223	20240513	164500	6163204050	27100	27100	27100	27100	0
224	20240513	164400	6163204050	27100	27100	27100	27100	0
225	20240513	164300	6163204050	27100	27100	27100	27100	0
226	20240513	164200	6163204050	27100	27100	27100	27100	0
227	20240513	164100	6163204050	27100	27100	27100	27100	0
228	20240513	164000	6163204050	27100	27100	27100	27100	0
229	20240513	163900	6163204050	27100	27100	27100	27100	0
230	20240513	163800	6163204050	27100	27100	27100	27100	0
231	20240513	163700	6163204050	27100	27100	27100	27100	0
232	20240513	163600	6163204050	27100	27100	27100	27100	0
233	20240513	163500	6163204050	27100	27100	27100	27100	0
234	20240513	163400	6163204050	27100	27100	27100	27100	0
235	20240513	163300	6163204050	27100	27100	27100	27100	0
236	20240513	163200	6163204050	27100	27100	27100	27100	0
237	20240513	163100	6163204050	27100	27100	27100	27100	0
238	20240513	163000	6163204050	27100	27100	27100	27100	0
239	20240513	162900	6163204050	27100	27100	27100	27100	0
240	20240513	162800	6163204050	27100	27100	27100	27100	0
241	20240513	162700	6163204050	27100	27100	27100	27100	0
242	20240513	162600	6163204050	27100	27100	27100	27100	5903
243	20240513	162500	6163204050	27100	27100	27100	27100	0
244	20240513	162400	6163204050	27100	27100	27100	27100	0
245	20240513	162300	6163204050	27100	27100	27100	27100	0
246	20240513	162200	6163204050	27100	27100	27100	27100	0
247	20240513	162100	6163204050	27100	27100	27100	27100	0
248	20240513	162000	6163204050	27100	27100	27100	27100	0
249	20240513	161900	6163204050	27100	27100	27100	27100	0
250	20240513	161800	6163204050	27100	27100	27100	27100	0
251	20240513	161700	6163204050	27100	27100	27100	27100	0
252	20240513	161600	6163204050	27100	27100	27100	27100	0
253	20240513	161500	6163204050	27100	27100	27100	27100	0
254	20240513	161400	6163204050	27100	27100	27100	27100	0
255	20240513	161300	6163204050	27100	27100	27100	27100	0
256	20240513	161200	6163204050	27100	27100	27100	27100	0
257	20240513	161100	6163204050	27100	27100	27100	27100	0
258	20240513	161000	6163204050	27100	27100	27100	27100	0
259	20240513	160900	6163204050	27100	27100	27100	27100	0
260	20240513	160800	6163204050	27100	27100	27100	27100	0
261	20240513	160700	6163204050	27100	27100	27100	27100	0
262	20240513	160600	6163204050	27100	27100	27100	27100	0
263	20240513	160500	6163204050	27100	27100	27100	27100	0
264	20240513	160400	6163204050	27100	27100	27100	27100	0
265	20240513	160300	6163204050	27100	27100	27100	27100	0
266	20240513	160200	6163204050	27100	27100	27100	27100	0
267	20240513	160100	6163204050	27100	27100	27100	27100	0
268	20240513	160000	6163204050	27100	27100	27100	27100	0
269	20240513	155900	6163204050	27100	27100	27100	27100	0
270	20240513	155800	6163204050	27100	27100	27100	27100	0
271	20240513	155700	6163204050	27100	27100	27100	27100	0
272	20240513	155600	6163204050	27100	27100	27100	27100	5903
273	20240513	155500	6163204050	27100	27100	27100	27100	0
274	20240513	155400	6163204050	27100	27100	27100	27100	0
275	20240513	155300	6163204050	27100	27100	27100	27100	0
276	20240513	155200	6163204050	27100	27100	27100	27100	0
277	20240513	155100	6163204050	27100	27100	27100	27100	0
278	20240513	155000	6163204050	27100	27100	27100	27100	0
279	20240513	154900	6163204050	27100	27100	27100	27100	0
280	20240513	154800	6163204050	27100	27100	27100	27100	0
281	20240513	154700	6163204050	27100	27100	27100	27100	0
282	20240513	154600	6163204050	27100	27100	27100	27100	0
283	20240513	154500	6163204050	27100	27100	27100	27100	0
284	20240513	154400	6163204050	27100	27100	27100	27100	0
285	20240513	154300	6163204050	27100	27100	27100	27100	0
286	20240513	154200	6163204050	27100	27100	27100	27100	0
287	20240513	154100	6163204050	27100	27100	27100	27100	0
288	20240513	154000	6163204050	27100	27100	27100	27100	0
289	20240513	153900	6163204050	27100	27100	27100	27100	0
290	20240513	153800	6163204050	27100	27100	27100	27100	0
291	20240513	153700	6163204050	27100	27100	27100	27100	0
292	20240513	153600	6163204050	27100	27100	27100	27100	0
293	20240513	153500	6163204050	27100	27100	27100	27100	0
294	20240513	153400	6163204050	27100	27100	27100	27100	0
295	20240513	153300	6163204050	27100	27100	27100	27100	0
296	20240513	153200	6163204050	27100	27100	27100	27100	0
297	20240513	153100	6163204050	27100	27100	27100	27100	0
298	20240513	153000	6163204050	27100	27100	27100	27100	5903
299	20240513	152900	6003232750	27200	27200	27200	27200	0
300	20240513	152800	6003232750	27200	27200	27200	27200	0
301	20240513	152700	6003232750	27200	27200	27200	27200	0
302	20240513	152600	6003232750	27200	27200	27200	27200	0
303	20240513	152500	6003232750	27200	27200	27200	27200	0
304	20240513	152400	6003232750	27200	27200	27200	27200	0
305	20240513	152300	6003232750	27200	27200	27200	27200	0
306	20240513	152200	6003232750	27200	27200	27200	27200	0
307	20240513	152100	6003232750	27200	27200	27200	27200	0
308	20240513	152000	6003232750	27200	27200	27200	27200	0
309	20240513	151900	6003232750	27200	27100	27200	27050	628
310	20240513	151800	5986174150	27100	27050	27100	27050	280
311	20240513	151700	5978589200	27100	27050	27100	27050	238
312	20240513	151600	5972147750	27050	27100	27100	27050	81
313	20240513	151500	5969952950	27100	27150	27200	27050	2181
314	20240513	151400	5910820350	27200	27200	27200	27150	485
315	20240513	151300	5897650500	27200	27200	27200	27150	113
316	20240513	151200	5894577550	27150	27150	27150	27100	213
317	20240513	151100	5888796850	27200	27150	27200	27150	1058
318	20240513	151000	5860022000	27150	27200	27200	27150	445
319	20240513	150900	5847940000	27200	27150	27200	27150	120
320	20240513	150800	5844679400	27150	27150	27200	27150	78
321	20240513	150700	5842561150	27200	27150	27200	27100	562
322	20240513	150600	5827303000	27150	27150	27150	27100	881
323	20240513	150500	5803388750	27150	27100	27150	27100	155
324	20240513	150400	5799180750	27150	27100	27150	27100	39
325	20240513	150300	5798122850	27100	27100	27100	27100	422
326	20240513	150200	5786686650	27150	27100	27150	27100	298
327	20240513	150100	5778608750	27100	27150	27200	27100	500
328	20240513	150000	5765050050	27150	27150	27150	27100	876
329	20240513	145900	5741273700	27150	27100	27150	27100	60
330	20240513	145800	5739647150	27100	27100	27150	27100	35
331	20240513	145700	5738698550	27100	27050	27100	27050	11
332	20240513	145600	5738400800	27100	27100	27150	27100	12
333	20240513	145500	5738075450	27050	27050	27100	27050	11
334	20240513	145400	5737777750	27150	27100	27150	27050	189
335	20240513	145300	5732656900	27100	27100	27100	27050	721
336	20240513	145200	5713120850	27050	27100	27100	27050	139
337	20240513	145100	5709360750	27100	27100	27100	27050	343
338	20240513	145000	5700071350	27100	27050	27100	27050	328
339	20240513	144900	5691198700	27100	27150	27150	27050	348
340	20240513	144800	5681774550	27100	27100	27150	27100	520
341	20240513	144700	5667681550	27100	27100	27150	27100	220
342	20240513	144600	5661719350	27150	27150	27150	27100	149
343	20240513	144500	5657678350	27150	27150	27150	27100	3
344	20240513	144400	5657596950	27100	27100	27150	27100	6
345	20240513	144300	5657434250	27100	27100	27150	27100	156
346	20240513	144200	5653201500	27100	27150	27150	27100	58
347	20240513	144100	5651629450	27100	27100	27100	27100	18
348	20240513	144000	5651141650	27100	27100	27150	27100	32
349	20240513	143900	5650274400	27050	27050	27150	27050	194
350	20240513	143800	5645023800	27000	27100	27150	27000	1173
351	20240513	143700	5613276850	27150	27100	27150	27100	83
352	20240513	143600	5611027450	27100	27100	27100	27100	57
353	20240513	143500	5609482750	27100	27100	27150	27100	10
354	20240513	143400	5609211550	27100	27100	27150	27100	54
355	20240513	143300	5607747900	27100	27100	27150	27100	32
356	20240513	143200	5606880600	27150	27150	27150	27100	28
357	20240513	143100	5606121200	27100	26950	27100	26950	1048
358	20240513	143000	5577801400	26950	27000	27050	26950	2100
359	20240513	142900	5521115700	27050	27000	27050	27000	224
360	20240513	142800	5515059100	27000	27000	27050	27000	661
361	20240513	142700	5497209150	27000	27000	27100	27000	550
362	20240513	142600	5482347050	27000	27100	27100	27000	5707
363	20240513	142500	5327811900	27150	27250	27250	27150	3453
364	20240513	142400	5233985950	27200	27250	27250	27200	102
365	20240513	142300	5231211500	27200	27200	27250	27200	67
366	20240513	142200	5229386100	27250	27200	27250	27200	145
367	20240513	142100	5225437950	27250	27250	27250	27200	76
368	20240513	142000	5223367300	27200	27250	27250	27200	47
369	20240513	141900	5222088700	27250	27200	27250	27200	101
370	20240513	141800	5219337500	27200	27200	27250	27200	35
371	20240513	141700	5218384650	27200	27250	27250	27200	94
372	20240513	141600	5215823650	27200	27200	27200	27200	57
373	20240513	141500	5214273250	27200	27200	27200	27200	112
374	20240513	141400	5211226850	27250	27250	27300	27200	1776
375	20240513	141300	5162832050	27250	27300	27300	27250	305
376	20240513	141200	5154515650	27250	27250	27300	27250	27
377	20240513	141100	5153779500	27300	27250	27300	27250	8
378	20240513	141000	5153561250	27300	27250	27300	27250	7
379	20240513	140900	5153370400	27300	27300	27300	27250	93
380	20240513	140800	5150831950	27250	27300	27300	27250	7
381	20240513	140700	5150641100	27250	27300	27300	27250	43
382	20240513	140600	5149467600	27250	27250	27300	27250	168
383	20240513	140500	5144881350	27250	27300	27300	27250	185
384	20240513	140400	5139831550	27300	27300	27300	27250	257
385	20240513	140300	5132815550	27300	27300	27300	27250	215
386	20240513	140200	5126946350	27250	27300	27300	27250	352
387	20240513	140100	5117353700	27300	27300	27350	27250	374
388	20240513	140000	5107143850	27300	27300	27350	27300	153
389	20240513	135900	5102965200	27300	27300	27300	27250	42
390	20240513	135800	5101818700	27250	27300	27300	27250	92
391	20240513	135700	5099307750	27250	27300	27300	27250	474
392	20240513	135600	5086367700	27300	27300	27300	27250	7
393	20240513	135500	5086176750	27300	27250	27300	27250	39
394	20240513	135400	5085113300	27250	27300	27300	27250	111
395	20240513	135300	5082083400	27300	27300	27300	27300	277
396	20240513	135200	5074521300	27300	27250	27300	27250	25
397	20240513	135100	5073839350	27300	27250	27300	27250	410
398	20240513	135000	5062666450	27250	27250	27250	27200	149
399	20240513	134900	5058609450	27200	27200	27250	27200	135
400	20240513	134800	5054935800	27250	27250	27250	27200	162
401	20240513	134700	5050528500	27200	27250	27250	27150	250
402	20240513	134600	5043729900	27200	27250	27250	27200	56
403	20240513	134500	5042206400	27200	27200	27200	27150	317
404	20240513	134400	5033586300	27150	27200	27200	27150	107
405	20240513	134300	5030681050	27200	27200	27200	27150	59
406	20240513	134200	5029078800	27150	27150	27200	27150	109
407	20240513	134100	5026119250	27200	27150	27200	27150	109
408	20240513	134000	5023157350	27150	27200	27200	27150	7
409	20240513	133900	5022967150	27150	27200	27200	27150	38
410	20240513	133800	5021933700	27200	27250	27250	27200	18
411	20240513	133700	5021443650	27250	27250	27250	27200	54
412	20240513	133600	5019974700	27250	27200	27250	27200	9
413	20240513	133500	5019729750	27200	27250	27250	27200	328
414	20240513	133400	5010798150	27250	27250	27250	27200	250
415	20240513	133300	5003985800	27200	27250	27250	27200	105
416	20240513	133200	5001124650	27200	27200	27200	27200	162
417	20240513	133100	4996718250	27300	27200	27300	27200	392
418	20240513	133000	4986025950	27250	27250	27250	27250	211
419	20240513	132900	4980276200	27250	27150	27250	27150	251
420	20240513	132800	4973447750	27150	27150	27150	27150	11
421	20240513	132700	4973149100	27150	27100	27200	27100	481
422	20240513	132600	4960100350	27150	27150	27150	27150	6
423	20240513	132500	4959937450	27100	27100	27100	27100	111
424	20240513	132400	4956929350	27100	27100	27150	27100	238
425	20240513	132300	4950479200	27100	27100	27100	27100	589
426	20240513	132200	4934517300	27100	27150	27200	27100	399
427	20240513	132100	4923684350	27150	27200	27200	27150	194
428	20240513	132000	4918411700	27150	27200	27200	27150	51
429	20240513	131900	4917026900	27200	27200	27200	27150	977
430	20240513	131800	4890467500	27150	27250	27250	27150	1998
431	20240513	131700	4836151700	27250	27200	27300	27200	231
432	20240513	131600	4829859300	27200	27250	27250	27200	43
433	20240513	131500	4828689650	27200	27250	27250	27200	7
434	20240513	131400	4828499050	27250	27250	27250	27200	48
435	20240513	131300	4827193150	27250	27200	27250	27200	206
436	20240513	131200	4821579900	27200	27250	27250	27200	47
437	20240513	131100	4820299200	27250	27300	27300	27200	65
438	20240513	131000	4818527800	27200	27250	27300	27200	19
439	20240513	130900	4818009750	27250	27300	27300	27250	1324
440	20240513	130800	4781898200	27350	27350	27350	27300	86
441	20240513	130700	4779550050	27300	27400	27400	27300	186
442	20240513	130600	4774463000	27350	27400	27400	27350	420
443	20240513	130500	4762960250	27450	27450	27500	27450	868
444	20240513	130400	4739133200	27450	27350	27500	27250	460
445	20240513	130300	4726541000	27400	27350	27500	27350	2124
446	20240513	130200	4668248600	27350	27300	27350	27250	687
447	20240513	130100	4649489250	27300	27250	27300	27250	231
448	20240513	130000	4643187800	27250	27250	27250	27250	341
449	20240513	125900	4633895550	27250	27250	27250	27250	38
450	20240513	125800	4632860050	27250	27250	27250	27250	185
451	20240513	125700	4627818800	27250	27150	27250	27150	110
452	20240513	125600	4624826400	27150	27150	27200	27150	167
453	20240513	125500	4620285200	27150	27150	27150	27150	1327
454	20240513	125400	4584257150	27200	27200	27200	27150	10
455	20240513	125300	4583985350	27200	27150	27200	27150	18
456	20240513	125200	4583496150	27200	27200	27200	27200	334
457	20240513	125100	4574411350	27200	27150	27200	27150	90
458	20240513	125000	4571965400	27200	27200	27200	27150	123
459	20240513	124900	4568619950	27150	27200	27200	27150	233
460	20240513	124800	4562287000	27200	27250	27250	27150	93
461	20240513	124700	4559757350	27250	27200	27250	27200	82
462	20240513	124600	4557526800	27200	27200	27250	27200	271
463	20240513	124500	4550150600	27250	27250	27250	27250	1
464	20240513	124400	4550123350	27200	27250	27250	27200	75
465	20240513	124300	4548082500	27250	27250	27250	27200	138
466	20240513	124200	4544328350	27250	27200	27250	27200	341
467	20240513	124100	4535038650	27200	27200	27250	27200	102
468	20240513	124000	4532263150	27200	27200	27250	27200	24
469	20240513	123900	4531609650	27250	27200	27250	27200	24
470	20240513	123800	4530956000	27200	27250	27250	27200	38
471	20240513	123700	4529920600	27250	27250	27250	27200	141
472	20240513	123600	4526082950	27200	27200	27300	27150	154
473	20240513	123500	4521898550	27200	27200	27200	27150	278
474	20240513	123400	4514339400	27200	27200	27200	27150	37
475	20240513	123300	4513333300	27200	27150	27200	27150	6
476	20240513	123200	4513170250	27150	27150	27200	27150	470
477	20240513	123100	4500409550	27150	27200	27200	27150	72
478	20240513	123000	4498451200	27200	27200	27250	27150	833
479	20240513	122900	4475797950	27200	27250	27250	27200	14
480	20240513	122800	4475416900	27250	27200	27250	27200	79
481	20240513	122700	4473266700	27250	27300	27300	27250	624
482	20240513	122600	4456231700	27250	27200	27250	27200	195
483	20240513	122500	4450918150	27300	27200	27300	27200	11
484	20240513	122400	4450618850	27200	27150	27250	27100	1777
485	20240513	122300	4402257150	27100	27150	27150	27100	31
486	20240513	122200	4401416300	27100	27150	27150	27100	45
487	20240513	122100	4400194700	27150	27100	27200	27100	117
488	20240513	122000	4397022700	27150	27200	27200	27150	207
489	20240513	121900	4391402450	27150	27150	27200	27100	167
490	20240513	121800	4386866300	27100	27100	27100	27100	1
491	20240513	121700	4386839200	27100	27100	27100	27100	39
492	20240513	121600	4385782300	27200	27100	27200	27100	14
493	20240513	121500	4385401950	27150	27100	27150	27100	507
494	20240513	121400	4371660750	27100	27150	27150	27100	198
495	20240513	121300	4366290200	27150	27150	27150	27100	151
496	20240513	121200	4362192950	27100	27150	27150	27100	70
497	20240513	121100	4360292850	27150	27150	27150	27100	31
498	20240513	121000	4359451250	27150	27150	27150	27100	134
499	20240513	120900	4355813900	27100	27050	27100	27050	48
500	20240513	120800	4354514450	27050	27100	27150	27050	39
501	20240513	120700	4353457150	27200	27100	27200	27050	603
502	20240513	120600	4337115800	27100	27100	27150	27100	140
503	20240513	120500	4333321750	27050	27100	27150	27050	611
504	20240513	120400	4316788400	27150	27100	27150	27100	86
505	20240513	120300	4314457650	27100	27100	27150	27100	51
506	20240513	120200	4313075050	27150	27150	27150	27100	1050
507	20240513	120100	4284619250	27100	27100	27100	27100	770
508	20240513	120000	4263752250	27150	27100	27150	27100	8
509	20240513	115900	4263535300	27100	27100	27150	27100	50
510	20240513	115800	4262178700	27150	27150	27150	27150	69
511	20240513	115700	4260305350	27150	27100	27150	27100	148
512	20240513	115600	4256287200	27100	27150	27150	27100	37
513	20240513	115500	4255283150	27100	27100	27150	27100	121
514	20240513	115400	4252003350	27100	27100	27100	27100	6
515	20240513	115300	4251840750	27150	27150	27150	27100	16
516	20240513	115200	4251406600	27150	27150	27150	27100	358
517	20240513	115100	4241687300	27150	27200	27200	27150	376
518	20240513	115000	4231478850	27150	27150	27200	27150	153
519	20240513	114900	4227322900	27150	27150	27200	27150	67
520	20240513	114800	4225503050	27150	27200	27200	27150	57
521	20240513	114700	4223952950	27200	27150	27200	27150	805
522	20240513	114600	4202096950	27150	27150	27150	27150	127
523	20240513	114500	4198648900	27100	27150	27200	27100	479
524	20240513	114400	4185655750	27150	27150	27150	27100	43
525	20240513	114300	4184488350	27150	27200	27200	27150	246
526	20240513	114200	4177807950	27250	27150	27250	27150	169
527	20240513	114100	4173203200	27200	27150	27200	27150	669
528	20240513	114000	4155037200	27150	27300	27300	27150	1235
529	20240513	113900	4121433450	27300	27300	27300	27250	75
530	20240513	113800	4119389350	27250	27250	27300	27250	149
531	20240513	113700	4115322900	27250	27250	27300	27250	487
532	20240513	113600	4102049400	27250	27300	27300	27250	420
533	20240513	113500	4090601550	27300	27300	27300	27250	6
534	20240513	113400	4090437950	27300	27250	27300	27250	46
535	20240513	113300	4089182500	27250	27300	27300	27250	63
536	20240513	113200	4087463050	27300	27300	27300	27300	49
537	20240513	113100	4086125350	27300	27250	27300	27250	168
538	20240513	113000	4081539150	27250	27250	27250	27250	6
539	20240513	112900	4081375650	27250	27250	27300	27250	497
540	20240513	112800	4067832050	27250	27250	27300	27250	220
541	20240513	112700	4061836550	27300	27300	27300	27300	309
542	20240513	112600	4053400850	27300	27350	27350	27300	15
543	20240513	112500	4052990850	27300	27300	27350	27300	118
544	20240513	112400	4049769400	27300	27350	27350	27300	4
545	20240513	112300	4049660050	27300	27300	27350	27300	44
546	20240513	112200	4048458800	27300	27350	27350	27250	415
547	20240513	112100	4037129200	27250	27300	27350	27250	221
548	20240513	112000	4031095550	27300	27300	27350	27250	262
549	20240513	111900	4023942050	27300	27350	27350	27300	20
550	20240513	111800	4023395400	27300	27300	27350	27300	218
551	20240513	111700	4017438800	27300	27350	27350	27300	533
552	20240513	111600	4002883300	27350	27400	27400	27300	364
553	20240513	111500	3992927400	27350	27350	27400	27350	82
554	20240513	111400	3990684400	27350	27400	27400	27350	118
555	20240513	111300	3987453150	27350	27300	27350	27300	153
556	20240513	111200	3983269350	27300	27150	27300	27150	128
557	20240513	111100	3979775150	27250	27200	27300	27150	335
558	20240513	111000	3970648750	27200	27150	27200	27150	205
559	20240513	110900	3965074900	27100	27150	27150	27100	136
560	20240513	110800	3961382850	27150	27100	27150	27100	81
561	20240513	110700	3959187000	27100	27050	27100	27050	74
562	20240513	110600	3957181850	27100	27100	27100	27050	68
563	20240513	110500	3955339600	27050	27100	27100	27050	17
564	20240513	110400	3954879050	27050	27100	27100	27050	266
565	20240513	110300	3947670750	27100	27050	27100	27050	302
566	20240513	110200	3939498950	27050	27100	27100	27000	113
567	20240513	110100	3936440150	27100	27050	27100	27050	933
568	20240513	110000	3911197350	27100	27150	27150	27100	60
569	20240513	105900	3909571150	27050	27150	27150	27050	52
570	20240513	105800	3908159950	27050	27050	27100	27050	89
571	20240513	105700	3905749900	27050	27100	27100	27050	279
572	20240513	105600	3898196650	27150	27050	27150	27050	173
573	20240513	105500	3893504200	27150	27100	27150	27050	920
574	20240513	105400	3868597650	27050	27050	27050	27050	52
575	20240513	105300	3867191050	27100	27150	27150	27050	179
576	20240513	105200	3862340500	27100	27100	27150	27100	1143
577	20240513	105100	3831360150	27100	27050	27100	27050	149
578	20240513	105000	3827323200	27100	27100	27100	27100	20
579	20240513	104900	3826781200	27100	27050	27100	27050	9
580	20240513	104800	3826537600	27050	27050	27100	27050	61
581	20240513	104700	3824886500	27050	27050	27100	27050	51
582	20240513	104600	3823506800	27100	27050	27100	27050	341
583	20240513	104500	3814279850	27050	27050	27100	27050	15
584	20240513	104400	3813873550	27050	27050	27100	27050	207
585	20240513	104300	3808265900	27050	27100	27100	27050	127
586	20240513	104200	3804826200	27100	27100	27150	27100	327
587	20240513	104100	3795963100	27100	27100	27100	27050	339
588	20240513	104000	3786776350	27100	27100	27100	27100	203
589	20240513	103900	3781275050	27100	27100	27150	27100	14
590	20240513	103800	3780895400	27100	27200	27200	27100	444
591	20240513	103700	3768828900	27150	27150	27150	27100	114
592	20240513	103600	3765734200	27150	27100	27150	27100	39
593	20240513	103500	3764676850	27100	27050	27100	27000	407
594	20240513	103400	3753650050	27100	27050	27100	27000	598
595	20240513	103300	3737500950	27050	27100	27100	27000	2440
596	20240513	103200	3671445550	27100	27100	27150	27100	77
597	20240513	103100	3669357450	27150	27150	27150	27100	760
598	20240513	103000	3648738100	27150	27200	27200	27150	419
599	20240513	102900	3637361900	27200	27200	27200	27150	144
600	20240513	102800	3633445300	27200	27200	27250	27150	1326
601	20240513	102700	3597395750	27200	27250	27250	27200	473
602	20240513	102600	3584513950	27200	27200	27250	27200	249
603	20240513	102500	3577734600	27250	27250	27250	27200	1614
604	20240513	102400	3533789900	27200	27300	27350	27200	2620
605	20240513	102300	3462379950	27350	27350	27350	27300	77
606	20240513	102200	3460274200	27350	27350	27350	27350	35
607	20240513	102100	3459316950	27350	27300	27350	27250	232
608	20240513	102000	3452981200	27300	27350	27350	27300	402
609	20240513	101900	3442001950	27350	27450	27450	27350	31
610	20240513	101800	3441151100	27450	27500	27500	27300	442
611	20240513	101700	3429037000	27500	27450	27550	27450	755
612	20240513	101600	3408285900	27450	27450	27450	27200	1741
613	20240513	101500	3360695900	27450	27550	27550	27400	2458
614	20240513	101400	3293153500	27600	27550	27600	27550	226
615	20240513	101300	3286920600	27550	27500	27550	27500	289
616	20240513	101200	3278964800	27500	27600	27650	27500	1413
617	20240513	101100	3239988750	27600	27700	27700	27600	877
618	20240513	101000	3215725800	27750	27800	27850	27700	904
619	20240513	100900	3190630150	27800	27850	27900	27800	1171
620	20240513	100800	3158043850	27850	27950	27950	27850	2882
621	20240513	100700	3077622000	27950	27800	27950	27750	7728
622	20240513	100600	2862364300	27750	27550	27800	27550	5160
623	20240513	100500	2719585850	27600	27550	27600	27550	1650
624	20240513	100400	2674125800	27550	27550	27600	27550	705
625	20240513	100300	2654674650	27550	27600	27600	27550	366
626	20240513	100200	2644577950	27600	27550	27600	27500	1005
627	20240513	100100	2616867100	27500	27550	27550	27500	670
628	20240513	100000	2598411850	27550	27450	27550	27450	486
629	20240513	095900	2585069050	27500	27350	27500	27300	3433
630	20240513	095800	2490789200	27350	27300	27400	27300	101
631	20240513	095700	2488023000	27400	27350	27400	27250	489
632	20240513	095600	2474680950	27400	27500	27500	27400	745
633	20240513	095500	2454250050	27450	27450	27500	27450	81
634	20240513	095400	2452025650	27450	27550	27550	27450	1193
635	20240513	095300	2419231600	27550	27600	27600	27550	1224
636	20240513	095200	2385494950	27600	27650	27650	27600	3385
637	20240513	095100	2291996850	27650	27500	27650	27500	3044
638	20240513	095000	2208055800	27500	27550	27550	27500	1050
639	20240513	094900	2179168950	27600	27550	27600	27500	986
640	20240513	094800	2151990050	27600	27500	27600	27500	1924
641	20240513	094700	2098913350	27500	27550	27550	27450	1656
642	20240513	094600	2053328150	27550	27450	27550	27450	4757
643	20240513	094500	1922428100	27400	27300	27400	27300	2899
644	20240513	094400	1843230700	27250	27300	27350	27250	1221
645	20240513	094300	1809922300	27350	27300	27400	27300	1075
646	20240513	094200	1780556200	27250	27200	27350	27200	1330
647	20240513	094100	1744320950	27250	27250	27250	27200	355
648	20240513	094000	1734654900	27250	27250	27250	27200	423
649	20240513	093900	1723136450	27250	27250	27250	27200	886
650	20240513	093800	1698993100	27250	27250	27250	27250	546
651	20240513	093700	1684114600	27200	27250	27250	27200	344
652	20240513	093600	1674740800	27200	27200	27250	27200	435
653	20240513	093500	1662898800	27200	27300	27300	27200	1144
654	20240513	093400	1631734950	27300	27300	27300	27250	257
655	20240513	093300	1624719950	27300	27350	27400	27300	241
656	20240513	093200	1618137800	27300	27250	27400	27250	1464
657	20240513	093100	1578148650	27300	27450	27450	27300	2028
658	20240513	093000	1522641350	27450	27450	27500	27450	1547
659	20240513	092900	1480158900	27450	27350	27500	27350	1449
660	20240513	092800	1440371300	27350	27350	27450	27300	2003
661	20240513	092700	1385475550	27300	27250	27300	27150	2857
662	20240513	092600	1307571600	27250	27250	27300	27150	1540
663	20240513	092500	1265677350	27250	27200	27300	27200	450
664	20240513	092400	1253412050	27250	27200	27250	27200	464
665	20240513	092300	1240783200	27150	27000	27150	27000	1170
666	20240513	092200	1209114350	27000	27000	27050	27000	391
667	20240513	092100	1198554400	27000	27000	27000	27000	426
668	20240513	092000	1187052400	27000	26950	27000	26950	568
669	20240513	091900	1171719300	26950	27000	27050	26950	656
670	20240513	091800	1153976050	27000	27050	27050	26950	1126
671	20240513	091700	1123565450	27000	27050	27100	27000	515
672	20240513	091600	1109631500	27100	27100	27100	27000	1836
673	20240513	091500	1059996700	27100	27150	27150	27050	530
674	20240513	091400	1045636800	27150	27050	27150	27000	1133
675	20240513	091300	1014971550	27100	27050	27100	27050	386
676	20240513	091200	1004525700	27050	27100	27150	27000	1195
677	20240513	091100	972194900	27150	27150	27200	27150	781
678	20240513	091000	950989250	27200	27350	27400	27150	4061
679	20240513	090900	840418900	27300	27350	27350	27300	663
680	20240513	090800	822306050	27350	27300	27400	27250	2595
681	20240513	090700	751372350	27300	27300	27400	27250	2587
682	20240513	090600	680713300	27300	27400	27450	27300	1283
683	20240513	090500	645593600	27400	27450	27500	27250	7886
684	20240513	090400	429522550	27500	27350	27600	27350	4921
685	20240513	090300	294285950	27350	27050	27400	27050	3665
686	20240513	090200	194173400	27000	26950	27100	26950	2684
687	20240513	090100	121667100	27000	27100	27100	26950	1145
688	20240513	090000	90734350	27050	27150	27250	27000	3347