KissMeData/432470/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	212700	269195750	29850	29850	29850	29850	595
3	20240514	212600	269195750	29850	29850	29850	29850	0
4	20240514	212500	269195750	29850	29850	29850	29850	0
5	20240514	212400	269195750	29850	29850	29850	29850	0
6	20240514	212300	269195750	29850	29850	29850	29850	0
7	20240514	212200	269195750	29850	29850	29850	29850	0
8	20240514	212100	269195750	29850	29850	29850	29850	0
9	20240514	212000	269195750	29850	29850	29850	29850	0
10	20240514	211900	269195750	29850	29850	29850	29850	0
11	20240514	211800	269195750	29850	29850	29850	29850	0
12	20240514	211700	269195750	29850	29850	29850	29850	0
13	20240514	211600	269195750	29850	29850	29850	29850	0
14	20240514	211500	269195750	29850	29850	29850	29850	0
15	20240514	211400	269195750	29850	29850	29850	29850	0
16	20240514	211300	269195750	29850	29850	29850	29850	0
17	20240514	211200	269195750	29850	29850	29850	29850	0
18	20240514	211100	269195750	29850	29850	29850	29850	0
19	20240514	211000	269195750	29850	29850	29850	29850	0
20	20240514	210900	269195750	29850	29850	29850	29850	0
21	20240514	210800	269195750	29850	29850	29850	29850	0
22	20240514	210700	269195750	29850	29850	29850	29850	0
23	20240514	210600	269195750	29850	29850	29850	29850	0
24	20240514	210500	269195750	29850	29850	29850	29850	0
25	20240514	210400	269195750	29850	29850	29850	29850	0
26	20240514	210300	269195750	29850	29850	29850	29850	0
27	20240514	210200	269195750	29850	29850	29850	29850	0
28	20240514	210100	269195750	29850	29850	29850	29850	0
29	20240514	210000	269195750	29850	29850	29850	29850	0
30	20240514	205900	269195750	29850	29850	29850	29850	0
31	20240514	205800	269195750	29850	29850	29850	29850	0
32	20240514	205700	269195750	29850	29850	29850	29850	595
33	20240514	205600	269195750	29850	29850	29850	29850	0
34	20240514	205500	269195750	29850	29850	29850	29850	0
35	20240514	205400	269195750	29850	29850	29850	29850	0
36	20240514	205300	269195750	29850	29850	29850	29850	0
37	20240514	205200	269195750	29850	29850	29850	29850	0
38	20240514	205100	269195750	29850	29850	29850	29850	0
39	20240514	205000	269195750	29850	29850	29850	29850	0
40	20240514	204900	269195750	29850	29850	29850	29850	0
41	20240514	204800	269195750	29850	29850	29850	29850	0
42	20240514	204700	269195750	29850	29850	29850	29850	0
43	20240514	204600	269195750	29850	29850	29850	29850	0
44	20240514	204500	269195750	29850	29850	29850	29850	0
45	20240514	204400	269195750	29850	29850	29850	29850	0
46	20240514	204300	269195750	29850	29850	29850	29850	0
47	20240514	204200	269195750	29850	29850	29850	29850	0
48	20240514	204100	269195750	29850	29850	29850	29850	0
49	20240514	204000	269195750	29850	29850	29850	29850	0
50	20240514	203900	269195750	29850	29850	29850	29850	0
51	20240514	203800	269195750	29850	29850	29850	29850	0
52	20240514	203700	269195750	29850	29850	29850	29850	0
53	20240514	203600	269195750	29850	29850	29850	29850	0
54	20240514	203500	269195750	29850	29850	29850	29850	0
55	20240514	203400	269195750	29850	29850	29850	29850	0
56	20240514	203300	269195750	29850	29850	29850	29850	0
57	20240514	203200	269195750	29850	29850	29850	29850	0
58	20240514	203100	269195750	29850	29850	29850	29850	0
59	20240514	203000	269195750	29850	29850	29850	29850	0
60	20240514	202900	269195750	29850	29850	29850	29850	0
61	20240514	202800	269195750	29850	29850	29850	29850	0
62	20240514	202700	269195750	29850	29850	29850	29850	595
63	20240514	202600	269195750	29850	29850	29850	29850	0
64	20240514	202500	269195750	29850	29850	29850	29850	0
65	20240514	202400	269195750	29850	29850	29850	29850	0
66	20240514	202300	269195750	29850	29850	29850	29850	0
67	20240514	202200	269195750	29850	29850	29850	29850	0
68	20240514	202100	269195750	29850	29850	29850	29850	0
69	20240514	202000	269195750	29850	29850	29850	29850	0
70	20240514	201900	269195750	29850	29850	29850	29850	0
71	20240514	201800	269195750	29850	29850	29850	29850	0
72	20240514	201700	269195750	29850	29850	29850	29850	0
73	20240514	201600	269195750	29850	29850	29850	29850	0
74	20240514	201500	269195750	29850	29850	29850	29850	0
75	20240514	201400	269195750	29850	29850	29850	29850	0
76	20240514	201300	269195750	29850	29850	29850	29850	0
77	20240514	201200	269195750	29850	29850	29850	29850	0
78	20240514	201100	269195750	29850	29850	29850	29850	0
79	20240514	201000	269195750	29850	29850	29850	29850	0
80	20240514	200900	269195750	29850	29850	29850	29850	0
81	20240514	200800	269195750	29850	29850	29850	29850	0
82	20240514	200700	269195750	29850	29850	29850	29850	0
83	20240514	200600	269195750	29850	29850	29850	29850	0
84	20240514	200500	269195750	29850	29850	29850	29850	0
85	20240514	200400	269195750	29850	29850	29850	29850	0
86	20240514	200300	269195750	29850	29850	29850	29850	0
87	20240514	200200	269195750	29850	29850	29850	29850	0
88	20240514	200100	269195750	29850	29850	29850	29850	0
89	20240514	200000	269195750	29850	29850	29850	29850	0
90	20240514	195900	269195750	29850	29850	29850	29850	0
91	20240514	195800	269195750	29850	29850	29850	29850	0
92	20240514	195700	269195750	29850	29850	29850	29850	595
93	20240514	195600	269195750	29850	29850	29850	29850	0
94	20240514	195500	269195750	29850	29850	29850	29850	0
95	20240514	195400	269195750	29850	29850	29850	29850	0
96	20240514	195300	269195750	29850	29850	29850	29850	0
97	20240514	195200	269195750	29850	29850	29850	29850	0
98	20240514	195100	269195750	29850	29850	29850	29850	0
99	20240514	195000	269195750	29850	29850	29850	29850	0
100	20240514	194900	269195750	29850	29850	29850	29850	0
101	20240514	194800	269195750	29850	29850	29850	29850	0
102	20240514	194700	269195750	29850	29850	29850	29850	0
103	20240514	194600	269195750	29850	29850	29850	29850	0
104	20240514	194500	269195750	29850	29850	29850	29850	0
105	20240514	194400	269195750	29850	29850	29850	29850	0
106	20240514	194300	269195750	29850	29850	29850	29850	0
107	20240514	194200	269195750	29850	29850	29850	29850	0
108	20240514	194100	269195750	29850	29850	29850	29850	0
109	20240514	194000	269195750	29850	29850	29850	29850	0
110	20240514	193900	269195750	29850	29850	29850	29850	0
111	20240514	193800	269195750	29850	29850	29850	29850	0
112	20240514	193700	269195750	29850	29850	29850	29850	0
113	20240514	193600	269195750	29850	29850	29850	29850	0
114	20240514	193500	269195750	29850	29850	29850	29850	0
115	20240514	193400	269195750	29850	29850	29850	29850	0
116	20240514	193300	269195750	29850	29850	29850	29850	0
117	20240514	193200	269195750	29850	29850	29850	29850	0
118	20240514	193100	269195750	29850	29850	29850	29850	0
119	20240514	193000	269195750	29850	29850	29850	29850	0
120	20240514	192900	269195750	29850	29850	29850	29850	0
121	20240514	192800	269195750	29850	29850	29850	29850	0
122	20240514	192700	269195750	29850	29850	29850	29850	595
123	20240514	192600	269195750	29850	29850	29850	29850	0
124	20240514	192500	269195750	29850	29850	29850	29850	0
125	20240514	192400	269195750	29850	29850	29850	29850	0
126	20240514	192300	269195750	29850	29850	29850	29850	0
127	20240514	192200	269195750	29850	29850	29850	29850	0
128	20240514	192100	269195750	29850	29850	29850	29850	0
129	20240514	192000	269195750	29850	29850	29850	29850	0
130	20240514	191900	269195750	29850	29850	29850	29850	0
131	20240514	191800	269195750	29850	29850	29850	29850	0
132	20240514	191700	269195750	29850	29850	29850	29850	0
133	20240514	191600	269195750	29850	29850	29850	29850	0
134	20240514	191500	269195750	29850	29850	29850	29850	0
135	20240514	191400	269195750	29850	29850	29850	29850	0
136	20240514	191300	269195750	29850	29850	29850	29850	0
137	20240514	191200	269195750	29850	29850	29850	29850	0
138	20240514	191100	269195750	29850	29850	29850	29850	0
139	20240514	191000	269195750	29850	29850	29850	29850	0
140	20240514	190900	269195750	29850	29850	29850	29850	0
141	20240514	190800	269195750	29850	29850	29850	29850	0
142	20240514	190700	269195750	29850	29850	29850	29850	0
143	20240514	190600	269195750	29850	29850	29850	29850	0
144	20240514	190500	269195750	29850	29850	29850	29850	0
145	20240514	190400	269195750	29850	29850	29850	29850	0
146	20240514	190300	269195750	29850	29850	29850	29850	0
147	20240514	190200	269195750	29850	29850	29850	29850	0
148	20240514	190100	269195750	29850	29850	29850	29850	0
149	20240514	190000	269195750	29850	29850	29850	29850	0
150	20240514	185900	269195750	29850	29850	29850	29850	0
151	20240514	185800	269195750	29850	29850	29850	29850	0
152	20240514	185700	269195750	29850	29850	29850	29850	595
153	20240514	185600	269195750	29850	29850	29850	29850	0
154	20240514	185500	269195750	29850	29850	29850	29850	0
155	20240514	185400	269195750	29850	29850	29850	29850	0
156	20240514	185300	269195750	29850	29850	29850	29850	0
157	20240514	185200	269195750	29850	29850	29850	29850	0
158	20240514	185100	269195750	29850	29850	29850	29850	0
159	20240514	185000	269195750	29850	29850	29850	29850	0
160	20240514	184900	269195750	29850	29850	29850	29850	0
161	20240514	184800	269195750	29850	29850	29850	29850	0
162	20240514	184700	269195750	29850	29850	29850	29850	0
163	20240514	184600	269195750	29850	29850	29850	29850	0
164	20240514	184500	269195750	29850	29850	29850	29850	0
165	20240514	184400	269195750	29850	29850	29850	29850	0
166	20240514	184300	269195750	29850	29850	29850	29850	0
167	20240514	184200	269195750	29850	29850	29850	29850	0
168	20240514	184100	269195750	29850	29850	29850	29850	0
169	20240514	184000	269195750	29850	29850	29850	29850	0
170	20240514	183900	269195750	29850	29850	29850	29850	0
171	20240514	183800	269195750	29850	29850	29850	29850	0
172	20240514	183700	269195750	29850	29850	29850	29850	0
173	20240514	183600	269195750	29850	29850	29850	29850	0
174	20240514	183500	269195750	29850	29850	29850	29850	0
175	20240514	183400	269195750	29850	29850	29850	29850	0
176	20240514	183300	269195750	29850	29850	29850	29850	0
177	20240514	183200	269195750	29850	29850	29850	29850	0
178	20240514	183100	269195750	29850	29850	29850	29850	0
179	20240514	183000	269195750	29850	29850	29850	29850	0
180	20240514	182900	269195750	29850	29850	29850	29850	0
181	20240514	182800	269195750	29850	29850	29850	29850	0
182	20240514	182700	269195750	29850	29850	29850	29850	595
183	20240514	182600	269195750	29850	29850	29850	29850	0
184	20240514	182500	269195750	29850	29850	29850	29850	0
185	20240514	182400	269195750	29850	29850	29850	29850	0
186	20240514	182300	269195750	29850	29850	29850	29850	0
187	20240514	182200	269195750	29850	29850	29850	29850	0
188	20240514	182100	269195750	29850	29850	29850	29850	0
189	20240514	182000	269195750	29850	29850	29850	29850	0
190	20240514	181900	269195750	29850	29850	29850	29850	0
191	20240514	181800	269195750	29850	29850	29850	29850	0
192	20240514	181700	269195750	29850	29850	29850	29850	0
193	20240514	181600	269195750	29850	29850	29850	29850	0
194	20240514	181500	269195750	29850	29850	29850	29850	0
195	20240514	181400	269195750	29850	29850	29850	29850	0
196	20240514	181300	269195750	29850	29850	29850	29850	0
197	20240514	181200	269195750	29850	29850	29850	29850	0
198	20240514	181100	269195750	29850	29850	29850	29850	0
199	20240514	181000	269195750	29850	29850	29850	29850	0
200	20240514	180900	269195750	29850	29850	29850	29850	0
201	20240514	180800	269195750	29850	29850	29850	29850	0
202	20240514	180700	269195750	29850	29850	29850	29850	0
203	20240514	180600	269195750	29850	29850	29850	29850	0
204	20240514	180500	269195750	29850	29850	29850	29850	0
205	20240514	180400	269195750	29850	29850	29850	29850	0
206	20240514	180300	269195750	29850	29850	29850	29850	0
207	20240514	180200	269195750	29850	29850	29850	29850	0
208	20240514	180100	269195750	29850	29850	29850	29850	0
209	20240514	180000	269195750	29850	29850	29850	29850	0
210	20240514	175900	269195750	29850	29850	29850	29850	0
211	20240514	175800	269195750	29850	29850	29850	29850	0
212	20240514	175700	269195750	29850	29850	29850	29850	595
213	20240514	175600	269195750	29850	29850	29850	29850	0
214	20240514	175500	269195750	29850	29850	29850	29850	0
215	20240514	175400	269195750	29850	29850	29850	29850	0
216	20240514	175300	269195750	29850	29850	29850	29850	0
217	20240514	175200	269195750	29850	29850	29850	29850	0
218	20240514	175100	269195750	29850	29850	29850	29850	0
219	20240514	175000	269195750	29850	29850	29850	29850	0
220	20240514	174900	269195750	29850	29850	29850	29850	0
221	20240514	174800	269195750	29850	29850	29850	29850	0
222	20240514	174700	269195750	29850	29850	29850	29850	0
223	20240514	174600	269195750	29850	29850	29850	29850	0
224	20240514	174500	269195750	29850	29850	29850	29850	0
225	20240514	174400	269195750	29850	29850	29850	29850	0
226	20240514	174300	269195750	29850	29850	29850	29850	0
227	20240514	174200	269195750	29850	29850	29850	29850	0
228	20240514	174100	269195750	29850	29850	29850	29850	0
229	20240514	174000	269195750	29850	29850	29850	29850	0
230	20240514	173900	269195750	29850	29850	29850	29850	0
231	20240514	173800	269195750	29850	29850	29850	29850	0
232	20240514	173700	269195750	29850	29850	29850	29850	0
233	20240514	173600	269195750	29850	29850	29850	29850	0
234	20240514	173500	269195750	29850	29850	29850	29850	0
235	20240514	173400	269195750	29850	29850	29850	29850	0
236	20240514	173300	269195750	29850	29850	29850	29850	0
237	20240514	173200	269195750	29850	29850	29850	29850	0
238	20240514	173100	269195750	29850	29850	29850	29850	0
239	20240514	173000	269195750	29850	29850	29850	29850	0
240	20240514	172900	269195750	29850	29850	29850	29850	0
241	20240514	172800	269195750	29850	29850	29850	29850	0
242	20240514	172700	269195750	29850	29850	29850	29850	595
243	20240514	172600	269195750	29850	29850	29850	29850	0
244	20240514	172500	269195750	29850	29850	29850	29850	0
245	20240514	172400	269195750	29850	29850	29850	29850	0
246	20240514	172300	269195750	29850	29850	29850	29850	0
247	20240514	172200	269195750	29850	29850	29850	29850	0
248	20240514	172100	269195750	29850	29850	29850	29850	0
249	20240514	172000	269195750	29850	29850	29850	29850	0
250	20240514	171900	269195750	29850	29850	29850	29850	0
251	20240514	171800	269195750	29850	29850	29850	29850	0
252	20240514	171700	269195750	29850	29850	29850	29850	0
253	20240514	171600	269195750	29850	29850	29850	29850	0
254	20240514	171500	269195750	29850	29850	29850	29850	0
255	20240514	171400	269195750	29850	29850	29850	29850	0
256	20240514	171300	269195750	29850	29850	29850	29850	0
257	20240514	171200	269195750	29850	29850	29850	29850	0
258	20240514	171100	269195750	29850	29850	29850	29850	0
259	20240514	171000	269195750	29850	29850	29850	29850	0
260	20240514	170900	269195750	29850	29850	29850	29850	0
261	20240514	170800	269195750	29850	29850	29850	29850	0
262	20240514	170700	269195750	29850	29850	29850	29850	0
263	20240514	170600	269195750	29850	29850	29850	29850	0
264	20240514	170500	269195750	29850	29850	29850	29850	0
265	20240514	170400	269195750	29850	29850	29850	29850	0
266	20240514	170300	269195750	29850	29850	29850	29850	0
267	20240514	170200	269195750	29850	29850	29850	29850	0
268	20240514	170100	269195750	29850	29850	29850	29850	0
269	20240514	170000	269195750	29850	29850	29850	29850	0
270	20240514	165900	269195750	29850	29850	29850	29850	0
271	20240514	165800	269195750	29850	29850	29850	29850	0
272	20240514	165700	269195750	29850	29850	29850	29850	595
273	20240514	165600	269195750	29850	29850	29850	29850	0
274	20240514	165500	269195750	29850	29850	29850	29850	0
275	20240514	165400	269195750	29850	29850	29850	29850	0
276	20240514	165300	269195750	29850	29850	29850	29850	0
277	20240514	165200	269195750	29850	29850	29850	29850	0
278	20240514	165100	269195750	29850	29850	29850	29850	0
279	20240514	165000	269195750	29850	29850	29850	29850	0
280	20240514	164900	269195750	29850	29850	29850	29850	0
281	20240514	164800	269195750	29850	29850	29850	29850	0
282	20240514	164700	269195750	29850	29850	29850	29850	0
283	20240514	164600	269195750	29850	29850	29850	29850	0
284	20240514	164500	269195750	29850	29850	29850	29850	0
285	20240514	164400	269195750	29850	29850	29850	29850	0
286	20240514	164300	269195750	29850	29850	29850	29850	0
287	20240514	164200	269195750	29850	29850	29850	29850	0
288	20240514	164100	269195750	29850	29850	29850	29850	0
289	20240514	164000	269195750	29850	29850	29850	29850	0
290	20240514	163900	269195750	29850	29850	29850	29850	0
291	20240514	163800	269195750	29850	29850	29850	29850	0
292	20240514	163700	269195750	29850	29850	29850	29850	0
293	20240514	163600	269195750	29850	29850	29850	29850	0
294	20240514	163500	269195750	29850	29850	29850	29850	0
295	20240514	163400	269195750	29850	29850	29850	29850	0
296	20240514	163300	269195750	29850	29850	29850	29850	0
297	20240514	163200	269195750	29850	29850	29850	29850	0
298	20240514	163100	269195750	29850	29850	29850	29850	0
299	20240514	163000	269195750	29850	29850	29850	29850	0
300	20240514	162900	269195750	29850	29850	29850	29850	0
301	20240514	162800	269195750	29850	29850	29850	29850	0
302	20240514	162700	269195750	29850	29850	29850	29850	595
303	20240514	162600	269195750	29850	29850	29850	29850	0
304	20240514	162500	269195750	29850	29850	29850	29850	0
305	20240514	162400	269195750	29850	29850	29850	29850	0
306	20240514	162300	269195750	29850	29850	29850	29850	0
307	20240514	162200	269195750	29850	29850	29850	29850	0
308	20240514	162100	269195750	29850	29850	29850	29850	0
309	20240514	162000	269195750	29850	29850	29850	29850	0
310	20240514	161900	269195750	29850	29850	29850	29850	0
311	20240514	161800	269195750	29850	29850	29850	29850	0
312	20240514	161700	269195750	29850	29850	29850	29850	0
313	20240514	161600	269195750	29850	29850	29850	29850	0
314	20240514	161500	269195750	29850	29850	29850	29850	0
315	20240514	161400	269195750	29850	29850	29850	29850	0
316	20240514	161300	269195750	29850	29850	29850	29850	0
317	20240514	161200	269195750	29850	29850	29850	29850	0
318	20240514	161100	269195750	29850	29850	29850	29850	0
319	20240514	161000	269195750	29850	29850	29850	29850	0
320	20240514	160900	269195750	29850	29850	29850	29850	0
321	20240514	160800	269195750	29850	29850	29850	29850	0
322	20240514	160700	269195750	29850	29850	29850	29850	0
323	20240514	160600	269195750	29850	29850	29850	29850	0
324	20240514	160500	269195750	29850	29850	29850	29850	0
325	20240514	160400	269195750	29850	29850	29850	29850	0
326	20240514	160300	269195750	29850	29850	29850	29850	0
327	20240514	160200	269195750	29850	29850	29850	29850	0
328	20240514	160100	269195750	29850	29850	29850	29850	0
329	20240514	160000	269195750	29850	29850	29850	29850	0
330	20240514	155900	269195750	29850	29850	29850	29850	0
331	20240514	155800	269195750	29850	29850	29850	29850	0
332	20240514	155700	269195750	29850	29850	29850	29850	595
333	20240514	155600	269195750	29850	29850	29850	29850	0
334	20240514	155500	269195750	29850	29850	29850	29850	0
335	20240514	155400	269195750	29850	29850	29850	29850	0
336	20240514	155300	269195750	29850	29850	29850	29850	0
337	20240514	155200	269195750	29850	29850	29850	29850	0
338	20240514	155100	269195750	29850	29850	29850	29850	0
339	20240514	155000	269195750	29850	29850	29850	29850	0
340	20240514	154900	269195750	29850	29850	29850	29850	0
341	20240514	154800	269195750	29850	29850	29850	29850	0
342	20240514	154700	269195750	29850	29850	29850	29850	0
343	20240514	154600	269195750	29850	29850	29850	29850	0
344	20240514	154500	269195750	29850	29850	29850	29850	0
345	20240514	154400	269195750	29850	29850	29850	29850	0
346	20240514	154300	269195750	29850	29850	29850	29850	0
347	20240514	154200	269195750	29850	29850	29850	29850	0
348	20240514	154100	269195750	29850	29850	29850	29850	0
349	20240514	154000	269195750	29850	29850	29850	29850	0
350	20240514	153900	269195750	29850	29850	29850	29850	0
351	20240514	153800	269195750	29850	29850	29850	29850	0
352	20240514	153700	269195750	29850	29850	29850	29850	0
353	20240514	153600	269195750	29850	29850	29850	29850	0
354	20240514	153500	269195750	29850	29850	29850	29850	0
355	20240514	153400	269195750	29850	29850	29850	29850	0
356	20240514	153300	269195750	29850	29850	29850	29850	0
357	20240514	153200	269195750	29850	29850	29850	29850	0
358	20240514	153100	269195750	29850	29850	29850	29850	0
359	20240514	153000	269195750	29850	29850	29850	29850	595
360	20240514	152900	251435000	29750	29750	29750	29750	0
361	20240514	152800	251435000	29750	29750	29750	29750	0
362	20240514	152700	251435000	29750	29750	29750	29750	0
363	20240514	152600	251435000	29750	29750	29750	29750	0
364	20240514	152500	251435000	29750	29750	29750	29750	0
365	20240514	152400	251435000	29750	29750	29750	29750	0
366	20240514	152300	251435000	29750	29750	29750	29750	0
367	20240514	152200	251435000	29750	29750	29750	29750	0
368	20240514	152100	251435000	29750	29750	29750	29750	0
369	20240514	152000	251435000	29750	29750	29750	29750	0
370	20240514	151900	251435000	29750	29750	29750	29750	58
371	20240514	151800	249709500	29750	29600	29750	29600	116
372	20240514	151700	246264700	29550	29600	29600	29550	202
373	20240514	151600	240293000	29700	29700	29700	29700	0
374	20240514	151500	240293000	29700	29700	29700	29700	1
375	20240514	151400	240263300	29600	29600	29600	29600	1
376	20240514	151300	240233700	29600	29600	29600	29600	0
377	20240514	151200	240233700	29600	29600	29600	29600	0
378	20240514	151100	240233700	29600	29600	29600	29600	0
379	20240514	151000	240233700	29600	29600	29600	29600	0
380	20240514	150900	240233700	29600	29600	29600	29600	0
381	20240514	150800	240233700	29600	29650	29650	29600	152
382	20240514	150700	235733900	29650	29650	29650	29650	32
383	20240514	150600	234785100	29650	29650	29650	29650	0
384	20240514	150500	234785100	29650	29650	29650	29650	0
385	20240514	150400	234785100	29650	29650	29650	29650	0
386	20240514	150300	234785100	29650	29650	29650	29650	1
387	20240514	150200	234755450	29700	29700	29700	29700	0
388	20240514	150100	234755450	29700	29700	29700	29700	0
389	20240514	150000	234755450	29700	29700	29700	29700	0
390	20240514	145900	234755450	29700	29650	29700	29650	5
391	20240514	145800	234607000	29700	29700	29700	29700	0
392	20240514	145700	234607000	29700	29700	29700	29700	2
393	20240514	145600	234547600	29750	29750	29750	29750	118
394	20240514	145500	231037100	29700	29700	29700	29700	0
395	20240514	145400	231037100	29700	29700	29700	29700	95
396	20240514	145300	228215600	29700	29650	29700	29600	75
397	20240514	145200	225992750	29700	29700	29700	29700	17
398	20240514	145100	225487850	29700	29700	29700	29700	0
399	20240514	145000	225487850	29700	29700	29700	29700	0
400	20240514	144900	225487850	29700	29700	29700	29700	31
401	20240514	144800	224567150	29750	29700	29750	29700	6
402	20240514	144700	224388850	29700	29700	29700	29700	10
403	20240514	144600	224091850	29700	29750	29750	29700	16
404	20240514	144500	223616150	29750	29750	29750	29750	0
405	20240514	144400	223616150	29750	29750	29750	29750	6
406	20240514	144300	223437650	29700	29700	29700	29700	95
407	20240514	144200	220616150	29700	29700	29700	29700	0
408	20240514	144100	220616150	29700	29700	29700	29700	0
409	20240514	144000	220616150	29700	29700	29700	29700	0
410	20240514	143900	220616150	29700	29700	29700	29700	0
411	20240514	143800	220616150	29700	29700	29700	29700	0
412	20240514	143700	220616150	29700	29700	29700	29700	67
413	20240514	143600	218626250	29700	29700	29700	29700	120
414	20240514	143500	215062250	29700	29500	29700	29500	1309
415	20240514	143400	176348600	29450	29450	29450	29450	62
416	20240514	143300	174522700	29450	29450	29450	29450	72
417	20240514	143200	172402300	29500	29500	29500	29500	0
418	20240514	143100	172402300	29500	29500	29500	29500	0
419	20240514	143000	172402300	29500	29500	29500	29500	4
420	20240514	142900	172284300	29550	29500	29550	29500	29
421	20240514	142800	171428750	29500	29500	29500	29500	1
422	20240514	142700	171399250	29500	29500	29500	29500	6
423	20240514	142600	171222250	29500	29500	29500	29500	0
424	20240514	142500	171222250	29500	29500	29500	29500	6
425	20240514	142400	171045250	29500	29500	29500	29500	0
426	20240514	142300	171045250	29500	29500	29500	29500	0
427	20240514	142200	171045250	29500	29500	29500	29500	1
428	20240514	142100	171015750	29500	29500	29500	29500	0
429	20240514	142000	171015750	29500	29500	29500	29500	0
430	20240514	141900	171015750	29500	29500	29500	29500	0
431	20240514	141800	171015750	29500	29500	29500	29500	100
432	20240514	141700	168065750	29500	29500	29500	29500	0
433	20240514	141600	168065750	29500	29500	29500	29500	23
434	20240514	141500	167387250	29500	29550	29550	29500	38
435	20240514	141400	166266200	29500	29500	29500	29500	0
436	20240514	141300	166266200	29500	29500	29500	29500	5
437	20240514	141200	166118700	29500	29500	29500	29500	0
438	20240514	141100	166118700	29500	29500	29500	29500	0
439	20240514	141000	166118700	29500	29500	29500	29500	0
440	20240514	140900	166118700	29500	29500	29500	29500	0
441	20240514	140800	166118700	29500	29500	29500	29500	0
442	20240514	140700	166118700	29500	29500	29500	29500	6
443	20240514	140600	165941700	29550	29550	29550	29550	0
444	20240514	140500	165941700	29550	29550	29550	29550	0
445	20240514	140400	165941700	29550	29500	29550	29500	2
446	20240514	140300	165882650	29500	29500	29500	29500	0
447	20240514	140200	165882650	29500	29500	29500	29500	19
448	20240514	140100	165322150	29500	29500	29500	29500	50
449	20240514	140000	163847150	29500	29500	29500	29500	0
450	20240514	135900	163847150	29500	29550	29550	29500	12
451	20240514	135800	163492650	29550	29550	29550	29550	0
452	20240514	135700	163492650	29550	29550	29550	29550	0
453	20240514	135600	163492650	29550	29550	29550	29550	0
454	20240514	135500	163492650	29550	29500	29550	29500	102
455	20240514	135400	160483600	29450	29450	29450	29450	0
456	20240514	135300	160483600	29450	29450	29450	29450	0
457	20240514	135200	160483600	29450	29450	29450	29450	270
458	20240514	135100	152532100	29400	29400	29400	29400	2
459	20240514	135000	152473300	29400	29400	29400	29400	0
460	20240514	134900	152473300	29400	29400	29400	29400	0
461	20240514	134800	152473300	29400	29400	29400	29400	0
462	20240514	134700	152473300	29400	29400	29400	29400	0
463	20240514	134600	152473300	29400	29400	29400	29400	0
464	20240514	134500	152473300	29400	29400	29400	29400	0
465	20240514	134400	152473300	29400	29400	29400	29400	41
466	20240514	134300	151267900	29400	29400	29400	29400	12
467	20240514	134200	150915100	29400	29400	29400	29400	0
468	20240514	134100	150915100	29400	29400	29400	29400	0
469	20240514	134000	150915100	29400	29400	29400	29400	0
470	20240514	133900	150915100	29400	29400	29400	29400	0
471	20240514	133800	150915100	29400	29400	29400	29400	0
472	20240514	133700	150915100	29400	29400	29400	29400	1
473	20240514	133600	150885700	29450	29400	29450	29400	26
474	20240514	133500	150121000	29450	29450	29450	29450	0
475	20240514	133400	150121000	29450	29450	29450	29450	0
476	20240514	133300	150121000	29450	29450	29450	29450	0
477	20240514	133200	150121000	29450	29450	29450	29450	1
478	20240514	133100	150091550	29400	29450	29450	29400	59
479	20240514	133000	148354100	29500	29500	29500	29500	0
480	20240514	132900	148354100	29500	29500	29500	29500	0
481	20240514	132800	148354100	29500	29500	29500	29500	0
482	20240514	132700	148354100	29500	29500	29500	29500	0
483	20240514	132600	148354100	29500	29500	29500	29500	2
484	20240514	132500	148295100	29500	29500	29500	29500	0
485	20240514	132400	148295100	29500	29500	29500	29500	0
486	20240514	132300	148295100	29500	29500	29500	29500	22
487	20240514	132200	147646100	29500	29500	29500	29500	5
488	20240514	132100	147498600	29500	29500	29500	29500	0
489	20240514	132000	147498600	29500	29500	29500	29500	0
490	20240514	131900	147498600	29500	29500	29500	29500	0
491	20240514	131800	147498600	29500	29500	29500	29500	0
492	20240514	131700	147498600	29500	29500	29500	29500	0
493	20240514	131600	147498600	29500	29500	29500	29500	0
494	20240514	131500	147498600	29500	29500	29500	29500	0
495	20240514	131400	147498600	29500	29500	29500	29500	0
496	20240514	131300	147498600	29500	29500	29500	29500	1
497	20240514	131200	147469100	29500	29500	29500	29500	0
498	20240514	131100	147469100	29500	29500	29500	29500	6
499	20240514	131000	147292100	29450	29450	29450	29450	0
500	20240514	130900	147292100	29450	29450	29450	29450	0
501	20240514	130800	147292100	29450	29450	29450	29450	0
502	20240514	130700	147292100	29450	29450	29450	29450	0
503	20240514	130600	147292100	29450	29450	29450	29450	0
504	20240514	130500	147292100	29450	29450	29450	29450	0
505	20240514	130400	147292100	29450	29450	29450	29450	0
506	20240514	130300	147292100	29450	29450	29450	29450	2
507	20240514	130200	147233200	29500	29500	29500	29500	0
508	20240514	130100	147233200	29500	29500	29500	29500	0
509	20240514	130000	147233200	29500	29500	29500	29500	1
510	20240514	125900	147203700	29500	29500	29500	29500	0
511	20240514	125800	147203700	29500	29500	29500	29500	10
512	20240514	125700	146908700	29500	29500	29500	29500	14
513	20240514	125600	146495700	29500	29500	29500	29500	3
514	20240514	125500	146407200	29450	29450	29450	29450	0
515	20240514	125400	146407200	29450	29450	29450	29450	0
516	20240514	125300	146407200	29450	29450	29450	29450	39
517	20240514	125200	145258650	29450	29450	29450	29450	0
518	20240514	125100	145258650	29450	29450	29450	29450	0
519	20240514	125000	145258650	29450	29450	29450	29450	0
520	20240514	124900	145258650	29450	29450	29450	29450	39
521	20240514	124800	144110100	29450	29450	29450	29450	0
522	20240514	124700	144110100	29450	29450	29450	29450	0
523	20240514	124600	144110100	29450	29450	29450	29450	0
524	20240514	124500	144110100	29450	29450	29450	29450	0
525	20240514	124400	144110100	29450	29450	29450	29450	0
526	20240514	124300	144110100	29450	29450	29450	29450	0
527	20240514	124200	144110100	29450	29450	29450	29450	0
528	20240514	124100	144110100	29450	29450	29450	29450	0
529	20240514	124000	144110100	29450	29400	29450	29400	7
530	20240514	123900	143904000	29400	29400	29400	29400	0
531	20240514	123800	143904000	29400	29400	29400	29400	0
532	20240514	123700	143904000	29400	29400	29400	29400	0
533	20240514	123600	143904000	29400	29400	29400	29400	0
534	20240514	123500	143904000	29400	29400	29400	29400	25
535	20240514	123400	143169000	29400	29400	29400	29400	10
536	20240514	123300	142875000	29350	29350	29350	29350	0
537	20240514	123200	142875000	29350	29350	29350	29350	0
538	20240514	123100	142875000	29350	29350	29350	29350	0
539	20240514	123000	142875000	29350	29350	29350	29350	0
540	20240514	122900	142875000	29350	29350	29350	29350	0
541	20240514	122800	142875000	29350	29350	29350	29350	0
542	20240514	122700	142875000	29350	29350	29350	29350	0
543	20240514	122600	142875000	29350	29350	29350	29350	0
544	20240514	122500	142875000	29350	29350	29350	29350	2
545	20240514	122400	142816300	29350	29350	29350	29350	0
546	20240514	122300	142816300	29350	29350	29350	29350	0
547	20240514	122200	142816300	29350	29350	29350	29350	0
548	20240514	122100	142816300	29350	29350	29350	29350	2
549	20240514	122000	142757600	29400	29400	29400	29400	10
550	20240514	121900	142463600	29400	29400	29400	29400	1
551	20240514	121800	142434200	29400	29400	29400	29400	0
552	20240514	121700	142434200	29400	29400	29400	29400	0
553	20240514	121600	142434200	29400	29400	29400	29400	7
554	20240514	121500	142228400	29400	29400	29400	29400	1
555	20240514	121400	142199000	29450	29450	29450	29450	0
556	20240514	121300	142199000	29450	29450	29450	29450	0
557	20240514	121200	142199000	29450	29450	29450	29450	10
558	20240514	121100	141904500	29450	29450	29450	29450	0
559	20240514	121000	141904500	29450	29450	29450	29450	0
560	20240514	120900	141904500	29450	29450	29450	29450	0
561	20240514	120800	141904500	29450	29400	29450	29400	2
562	20240514	120700	141845650	29400	29400	29400	29400	0
563	20240514	120600	141845650	29400	29400	29400	29400	0
564	20240514	120500	141845650	29400	29350	29400	29350	13
565	20240514	120400	141464050	29400	29400	29400	29400	3
566	20240514	120300	141375850	29400	29400	29400	29400	0
567	20240514	120200	141375850	29400	29400	29400	29400	0
568	20240514	120100	141375850	29400	29400	29400	29400	0
569	20240514	120000	141375850	29400	29400	29400	29400	0
570	20240514	115900	141375850	29400	29400	29400	29400	0
571	20240514	115800	141375850	29400	29400	29400	29400	0
572	20240514	115700	141375850	29400	29400	29400	29400	0
573	20240514	115600	141375850	29400	29400	29400	29400	83
574	20240514	115500	138935650	29400	29400	29400	29400	16
575	20240514	115400	138465250	29400	29400	29400	29400	0
576	20240514	115300	138465250	29400	29400	29400	29400	1
577	20240514	115200	138435850	29350	29350	29350	29350	0
578	20240514	115100	138435850	29350	29350	29350	29350	10
579	20240514	115000	138142350	29350	29350	29350	29350	0
580	20240514	114900	138142350	29350	29350	29350	29350	0
581	20240514	114800	138142350	29350	29350	29350	29350	0
582	20240514	114700	138142350	29350	29350	29350	29350	1
583	20240514	114600	138113000	29400	29400	29400	29400	0
584	20240514	114500	138113000	29400	29400	29400	29400	0
585	20240514	114400	138113000	29400	29450	29450	29400	75
586	20240514	114300	135905800	29450	29500	29500	29450	3
587	20240514	114200	135817400	29500	29500	29500	29500	3
588	20240514	114100	135728900	29550	29550	29550	29550	0
589	20240514	114000	135728900	29550	29550	29550	29550	0
590	20240514	113900	135728900	29550	29550	29550	29550	0
591	20240514	113800	135728900	29550	29550	29550	29550	0
592	20240514	113700	135728900	29550	29550	29550	29550	10
593	20240514	113600	135433400	29550	29550	29550	29550	0
594	20240514	113500	135433400	29550	29550	29550	29550	0
595	20240514	113400	135433400	29550	29550	29550	29550	0
596	20240514	113300	135433400	29550	29550	29550	29550	1
597	20240514	113200	135403850	29550	29550	29550	29550	0
598	20240514	113100	135403850	29550	29550	29550	29550	0
599	20240514	113000	135403850	29550	29550	29550	29550	0
600	20240514	112900	135403850	29550	29550	29550	29550	0
601	20240514	112800	135403850	29550	29550	29550	29550	2
602	20240514	112700	135344750	29550	29550	29550	29550	0
603	20240514	112600	135344750	29550	29550	29550	29550	0
604	20240514	112500	135344750	29550	29550	29550	29550	0
605	20240514	112400	135344750	29550	29550	29550	29550	0
606	20240514	112300	135344750	29550	29550	29550	29550	0
607	20240514	112200	135344750	29550	29550	29550	29550	0
608	20240514	112100	135344750	29550	29550	29550	29550	4
609	20240514	112000	135226550	29500	29500	29500	29500	114
610	20240514	111900	131863550	29450	29450	29450	29450	5
611	20240514	111800	131716300	29500	29500	29500	29500	0
612	20240514	111700	131716300	29500	29500	29500	29500	0
613	20240514	111600	131716300	29500	29500	29500	29500	0
614	20240514	111500	131716300	29500	29500	29500	29500	0
615	20240514	111400	131716300	29500	29500	29500	29500	0
616	20240514	111300	131716300	29500	29500	29500	29500	0
617	20240514	111200	131716300	29500	29500	29500	29500	0
618	20240514	111100	131716300	29500	29500	29500	29500	0
619	20240514	111000	131716300	29500	29500	29500	29500	10
620	20240514	110900	131421300	29500	29500	29500	29500	0
621	20240514	110800	131421300	29500	29500	29500	29500	0
622	20240514	110700	131421300	29500	29500	29500	29500	0
623	20240514	110600	131421300	29500	29500	29500	29500	0
624	20240514	110500	131421300	29500	29500	29500	29500	0
625	20240514	110400	131421300	29500	29500	29500	29500	0
626	20240514	110300	131421300	29500	29500	29500	29500	3
627	20240514	110200	131332800	29550	29550	29550	29550	0
628	20240514	110100	131332800	29550	29550	29550	29550	1
629	20240514	110000	131303250	29500	29450	29500	29450	147
630	20240514	105900	126967000	29500	29500	29500	29500	0
631	20240514	105800	126967000	29500	29500	29500	29500	0
632	20240514	105700	126967000	29500	29500	29500	29500	0
633	20240514	105600	126967000	29500	29500	29500	29500	1
634	20240514	105500	126937500	29450	29450	29450	29450	1
635	20240514	105400	126908050	29400	29400	29400	29400	0
636	20240514	105300	126908050	29400	29400	29400	29400	0
637	20240514	105200	126908050	29400	29400	29400	29400	0
638	20240514	105100	126908050	29400	29400	29400	29400	0
639	20240514	105000	126908050	29400	29400	29400	29400	0
640	20240514	104900	126908050	29400	29400	29400	29400	0
641	20240514	104800	126908050	29400	29400	29400	29400	0
642	20240514	104700	126908050	29400	29400	29400	29400	0
643	20240514	104600	126908050	29400	29400	29400	29400	0
644	20240514	104500	126908050	29400	29400	29400	29400	0
645	20240514	104400	126908050	29400	29400	29400	29400	0
646	20240514	104300	126908050	29400	29400	29400	29400	0
647	20240514	104200	126908050	29400	29400	29400	29400	1
648	20240514	104100	126878650	29450	29450	29450	29450	33
649	20240514	104000	125906800	29450	29450	29450	29450	49
650	20240514	103900	124463750	29450	29450	29450	29450	40
651	20240514	103800	123285750	29450	29450	29450	29450	10
652	20240514	103700	122991250	29350	29350	29350	29350	1
653	20240514	103600	122961900	29250	29250	29250	29250	0
654	20240514	103500	122961900	29250	29250	29250	29250	100
655	20240514	103400	120036900	29300	29300	29300	29300	15
656	20240514	103300	119597400	29250	29400	29400	29250	960
657	20240514	103200	91458300	29400	29400	29400	29400	0
658	20240514	103100	91458300	29400	29400	29400	29400	0
659	20240514	103000	91458300	29400	29400	29400	29400	0
660	20240514	102900	91458300	29400	29400	29400	29400	0
661	20240514	102800	91458300	29400	29400	29400	29400	0
662	20240514	102700	91458300	29400	29400	29400	29400	3
663	20240514	102600	91370100	29400	29350	29400	29350	9
664	20240514	102500	91105900	29350	29300	29350	29300	260
665	20240514	102400	83487400	29300	29300	29300	29300	11
666	20240514	102300	83165100	29500	29500	29500	29500	0
667	20240514	102200	83165100	29500	29500	29500	29500	70
668	20240514	102100	81100100	29350	29350	29350	29350	94
669	20240514	102000	78341200	29500	29500	29500	29500	0
670	20240514	101900	78341200	29500	29400	29500	29400	308
671	20240514	101800	69285850	29400	29400	29400	29400	0
672	20240514	101700	69285850	29400	29400	29400	29400	100
673	20240514	101600	66345850	29400	29400	29400	29400	20
674	20240514	101500	65757850	29400	29400	29400	29400	0
675	20240514	101400	65757850	29400	29400	29400	29400	457
676	20240514	101300	52322050	29400	29400	29400	29400	0
677	20240514	101200	52322050	29400	29400	29400	29400	0
678	20240514	101100	52322050	29400	29400	29400	29400	139
679	20240514	101000	48235450	29400	29400	29400	29400	40
680	20240514	100900	47059450	29400	29400	29400	29400	10
681	20240514	100800	46765450	29350	29350	29350	29350	0
682	20240514	100700	46765450	29350	29350	29350	29350	2
683	20240514	100600	46706750	29400	29400	29400	29400	182
684	20240514	100500	41355950	29400	29450	29450	29400	50
685	20240514	100400	39885600	29500	29500	29500	29500	10
686	20240514	100300	39590600	29500	29500	29500	29500	0
687	20240514	100200	39590600	29500	29500	29500	29500	0
688	20240514	100100	39590600	29500	29500	29500	29500	0
689	20240514	100000	39590600	29500	29500	29500	29500	0
690	20240514	095900	39590600	29500	29500	29500	29500	0
691	20240514	095800	39590600	29500	29500	29500	29500	0
692	20240514	095700	39590600	29500	29500	29500	29500	11
693	20240514	095600	39266100	29500	29500	29500	29500	2
694	20240514	095500	39207100	29450	29500	29500	29450	45
695	20240514	095400	37880100	29500	29500	29500	29500	1
696	20240514	095300	37850600	29450	29400	29500	29400	31
697	20240514	095200	36938450	29400	29400	29400	29400	0
698	20240514	095100	36938450	29400	29450	29450	29400	14
699	20240514	095000	36526250	29450	29450	29450	29450	38
700	20240514	094900	35407150	29500	29500	29500	29500	30
701	20240514	094800	34522150	29500	29500	29500	29500	0
702	20240514	094700	34522150	29500	29500	29500	29500	1
703	20240514	094600	34492650	29450	29450	29450	29450	0
704	20240514	094500	34492650	29450	29450	29450	29450	1
705	20240514	094400	34463200	29400	29400	29400	29400	24
706	20240514	094300	33757600	29400	29400	29400	29400	0
707	20240514	094200	33757600	29400	29400	29400	29400	30
708	20240514	094100	32875600	29400	29350	29400	29350	32
709	20240514	094000	31934850	29350	29350	29350	29350	32
710	20240514	093900	30995650	29350	29350	29350	29350	0
711	20240514	093800	30995650	29350	29350	29350	29350	30
712	20240514	093700	30115150	29350	29350	29350	29350	1
713	20240514	093600	30085800	29300	29300	29300	29300	45
714	20240514	093500	28767300	29300	29300	29300	29300	56
715	20240514	093400	27126500	29350	29350	29400	29350	4
716	20240514	093300	27009050	29300	29300	29300	29300	40
717	20240514	093200	25837050	29300	29300	29300	29300	0
718	20240514	093100	25837050	29300	29300	29300	29300	0
719	20240514	093000	25837050	29300	29300	29300	29300	2
720	20240514	092900	25778450	29300	29350	29350	29300	143
721	20240514	092800	21586250	29350	29400	29400	29350	40
722	20240514	092700	20410350	29450	29400	29450	29400	11
723	20240514	092600	20086900	29500	29500	29500	29500	0
724	20240514	092500	20086900	29500	29500	29500	29500	0
725	20240514	092400	20086900	29500	29400	29500	29400	14
726	20240514	092300	19675200	29450	29500	29600	29450	5
727	20240514	092200	19527650	29500	29500	29500	29500	4
728	20240514	092100	19409650	29500	29500	29500	29500	1
729	20240514	092000	19380150	29400	29400	29400	29400	9
730	20240514	091900	19115550	29400	29500	29500	29400	6
731	20240514	091800	18939050	29600	29600	29600	29600	0
732	20240514	091700	18939050	29600	29600	29600	29600	0
733	20240514	091600	18939050	29600	29600	29600	29600	0
734	20240514	091500	18939050	29600	29600	29600	29600	13
735	20240514	091400	18554250	29600	29500	29600	29500	210
736	20240514	091300	12359150	29450	29400	29450	29400	10
737	20240514	091200	12064900	29500	29500	29500	29500	1
738	20240514	091100	12035400	29350	29450	29450	29350	4
739	20240514	091000	11917700	29500	29500	29500	29500	1
740	20240514	090900	11888200	29450	29450	29450	29450	41
741	20240514	090800	10680750	29450	29450	29450	29450	0
742	20240514	090700	10680750	29450	29450	29450	29450	1
743	20240514	090600	10651300	29250	29250	29250	29250	248
744	20240514	090500	3397300	29250	29300	29300	29250	114
745	20240514	090400	59050	29500	29500	29500	29500	0
746	20240514	090300	59050	29500	29500	29500	29500	0
747	20240514	090200	59050	29500	29500	29500	29500	0
748	20240514	090100	59050	29500	29550	29550	29500	2
749	20240514	090000	0	29350	29350	29350	29350	0