KissMeData/432470/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	212700	343448900	29400	29400	29400	29400	147
3	20240517	212600	343448900	29400	29400	29400	29400	0
4	20240517	212500	343448900	29400	29400	29400	29400	0
5	20240517	212400	343448900	29400	29400	29400	29400	0
6	20240517	212300	343448900	29400	29400	29400	29400	0
7	20240517	212200	343448900	29400	29400	29400	29400	0
8	20240517	212100	343448900	29400	29400	29400	29400	0
9	20240517	212000	343448900	29400	29400	29400	29400	0
10	20240517	211900	343448900	29400	29400	29400	29400	0
11	20240517	211800	343448900	29400	29400	29400	29400	0
12	20240517	211700	343448900	29400	29400	29400	29400	0
13	20240517	211600	343448900	29400	29400	29400	29400	0
14	20240517	211500	343448900	29400	29400	29400	29400	0
15	20240517	211400	343448900	29400	29400	29400	29400	0
16	20240517	211300	343448900	29400	29400	29400	29400	0
17	20240517	211200	343448900	29400	29400	29400	29400	0
18	20240517	211100	343448900	29400	29400	29400	29400	0
19	20240517	211000	343448900	29400	29400	29400	29400	0
20	20240517	210900	343448900	29400	29400	29400	29400	0
21	20240517	210800	343448900	29400	29400	29400	29400	0
22	20240517	210700	343448900	29400	29400	29400	29400	0
23	20240517	210600	343448900	29400	29400	29400	29400	0
24	20240517	210500	343448900	29400	29400	29400	29400	0
25	20240517	210400	343448900	29400	29400	29400	29400	0
26	20240517	210300	343448900	29400	29400	29400	29400	0
27	20240517	210200	343448900	29400	29400	29400	29400	0
28	20240517	210100	343448900	29400	29400	29400	29400	0
29	20240517	210000	343448900	29400	29400	29400	29400	0
30	20240517	205900	343448900	29400	29400	29400	29400	0
31	20240517	205800	343448900	29400	29400	29400	29400	0
32	20240517	205700	343448900	29400	29400	29400	29400	147
33	20240517	205600	343448900	29400	29400	29400	29400	0
34	20240517	205500	343448900	29400	29400	29400	29400	0
35	20240517	205400	343448900	29400	29400	29400	29400	0
36	20240517	205300	343448900	29400	29400	29400	29400	0
37	20240517	205200	343448900	29400	29400	29400	29400	0
38	20240517	205100	343448900	29400	29400	29400	29400	0
39	20240517	205000	343448900	29400	29400	29400	29400	0
40	20240517	204900	343448900	29400	29400	29400	29400	0
41	20240517	204800	343448900	29400	29400	29400	29400	0
42	20240517	204700	343448900	29400	29400	29400	29400	0
43	20240517	204600	343448900	29400	29400	29400	29400	0
44	20240517	204500	343448900	29400	29400	29400	29400	0
45	20240517	204400	343448900	29400	29400	29400	29400	0
46	20240517	204300	343448900	29400	29400	29400	29400	0
47	20240517	204200	343448900	29400	29400	29400	29400	0
48	20240517	204100	343448900	29400	29400	29400	29400	0
49	20240517	204000	343448900	29400	29400	29400	29400	0
50	20240517	203900	343448900	29400	29400	29400	29400	0
51	20240517	203800	343448900	29400	29400	29400	29400	0
52	20240517	203700	343448900	29400	29400	29400	29400	0
53	20240517	203600	343448900	29400	29400	29400	29400	0
54	20240517	203500	343448900	29400	29400	29400	29400	0
55	20240517	203400	343448900	29400	29400	29400	29400	0
56	20240517	203300	343448900	29400	29400	29400	29400	0
57	20240517	203200	343448900	29400	29400	29400	29400	0
58	20240517	203100	343448900	29400	29400	29400	29400	0
59	20240517	203000	343448900	29400	29400	29400	29400	0
60	20240517	202900	343448900	29400	29400	29400	29400	0
61	20240517	202800	343448900	29400	29400	29400	29400	0
62	20240517	202700	343448900	29400	29400	29400	29400	147
63	20240517	202600	343448900	29400	29400	29400	29400	0
64	20240517	202500	343448900	29400	29400	29400	29400	0
65	20240517	202400	343448900	29400	29400	29400	29400	0
66	20240517	202300	343448900	29400	29400	29400	29400	0
67	20240517	202200	343448900	29400	29400	29400	29400	0
68	20240517	202100	343448900	29400	29400	29400	29400	0
69	20240517	202000	343448900	29400	29400	29400	29400	0
70	20240517	201900	343448900	29400	29400	29400	29400	0
71	20240517	201800	343448900	29400	29400	29400	29400	0
72	20240517	201700	343448900	29400	29400	29400	29400	0
73	20240517	201600	343448900	29400	29400	29400	29400	0
74	20240517	201500	343448900	29400	29400	29400	29400	0
75	20240517	201400	343448900	29400	29400	29400	29400	0
76	20240517	201300	343448900	29400	29400	29400	29400	0
77	20240517	201200	343448900	29400	29400	29400	29400	0
78	20240517	201100	343448900	29400	29400	29400	29400	0
79	20240517	201000	343448900	29400	29400	29400	29400	0
80	20240517	200900	343448900	29400	29400	29400	29400	0
81	20240517	200800	343448900	29400	29400	29400	29400	0
82	20240517	200700	343448900	29400	29400	29400	29400	0
83	20240517	200600	343448900	29400	29400	29400	29400	0
84	20240517	200500	343448900	29400	29400	29400	29400	0
85	20240517	200400	343448900	29400	29400	29400	29400	0
86	20240517	200300	343448900	29400	29400	29400	29400	0
87	20240517	200200	343448900	29400	29400	29400	29400	0
88	20240517	200100	343448900	29400	29400	29400	29400	0
89	20240517	200000	343448900	29400	29400	29400	29400	0
90	20240517	195900	343448900	29400	29400	29400	29400	0
91	20240517	195800	343448900	29400	29400	29400	29400	0
92	20240517	195700	343448900	29400	29400	29400	29400	147
93	20240517	195600	343448900	29400	29400	29400	29400	0
94	20240517	195500	343448900	29400	29400	29400	29400	0
95	20240517	195400	343448900	29400	29400	29400	29400	0
96	20240517	195300	343448900	29400	29400	29400	29400	0
97	20240517	195200	343448900	29400	29400	29400	29400	0
98	20240517	195100	343448900	29400	29400	29400	29400	0
99	20240517	195000	343448900	29400	29400	29400	29400	0
100	20240517	194900	343448900	29400	29400	29400	29400	0
101	20240517	194800	343448900	29400	29400	29400	29400	0
102	20240517	194700	343448900	29400	29400	29400	29400	0
103	20240517	194600	343448900	29400	29400	29400	29400	0
104	20240517	194500	343448900	29400	29400	29400	29400	0
105	20240517	194400	343448900	29400	29400	29400	29400	0
106	20240517	194300	343448900	29400	29400	29400	29400	0
107	20240517	194200	343448900	29400	29400	29400	29400	0
108	20240517	194100	343448900	29400	29400	29400	29400	0
109	20240517	194000	343448900	29400	29400	29400	29400	0
110	20240517	193900	343448900	29400	29400	29400	29400	0
111	20240517	193800	343448900	29400	29400	29400	29400	0
112	20240517	193700	343448900	29400	29400	29400	29400	0
113	20240517	193600	343448900	29400	29400	29400	29400	0
114	20240517	193500	343448900	29400	29400	29400	29400	0
115	20240517	193400	343448900	29400	29400	29400	29400	0
116	20240517	193300	343448900	29400	29400	29400	29400	0
117	20240517	193200	343448900	29400	29400	29400	29400	0
118	20240517	193100	343448900	29400	29400	29400	29400	0
119	20240517	193000	343448900	29400	29400	29400	29400	0
120	20240517	192900	343448900	29400	29400	29400	29400	0
121	20240517	192800	343448900	29400	29400	29400	29400	0
122	20240517	192700	343448900	29400	29400	29400	29400	147
123	20240517	192600	343448900	29400	29400	29400	29400	0
124	20240517	192500	343448900	29400	29400	29400	29400	0
125	20240517	192400	343448900	29400	29400	29400	29400	0
126	20240517	192300	343448900	29400	29400	29400	29400	0
127	20240517	192200	343448900	29400	29400	29400	29400	0
128	20240517	192100	343448900	29400	29400	29400	29400	0
129	20240517	192000	343448900	29400	29400	29400	29400	0
130	20240517	191900	343448900	29400	29400	29400	29400	0
131	20240517	191800	343448900	29400	29400	29400	29400	0
132	20240517	191700	343448900	29400	29400	29400	29400	0
133	20240517	191600	343448900	29400	29400	29400	29400	0
134	20240517	191500	343448900	29400	29400	29400	29400	0
135	20240517	191400	343448900	29400	29400	29400	29400	0
136	20240517	191300	343448900	29400	29400	29400	29400	0
137	20240517	191200	343448900	29400	29400	29400	29400	0
138	20240517	191100	343448900	29400	29400	29400	29400	0
139	20240517	191000	343448900	29400	29400	29400	29400	0
140	20240517	190900	343448900	29400	29400	29400	29400	0
141	20240517	190800	343448900	29400	29400	29400	29400	0
142	20240517	190700	343448900	29400	29400	29400	29400	0
143	20240517	190600	343448900	29400	29400	29400	29400	0
144	20240517	190500	343448900	29400	29400	29400	29400	0
145	20240517	190400	343448900	29400	29400	29400	29400	0
146	20240517	190300	343448900	29400	29400	29400	29400	0
147	20240517	190200	343448900	29400	29400	29400	29400	0
148	20240517	190100	343448900	29400	29400	29400	29400	0
149	20240517	190000	343448900	29400	29400	29400	29400	0
150	20240517	185900	343448900	29400	29400	29400	29400	0
151	20240517	185800	343448900	29400	29400	29400	29400	0
152	20240517	185700	343448900	29400	29400	29400	29400	147
153	20240517	185600	343448900	29400	29400	29400	29400	0
154	20240517	185500	343448900	29400	29400	29400	29400	0
155	20240517	185400	343448900	29400	29400	29400	29400	0
156	20240517	185300	343448900	29400	29400	29400	29400	0
157	20240517	185200	343448900	29400	29400	29400	29400	0
158	20240517	185100	343448900	29400	29400	29400	29400	0
159	20240517	185000	343448900	29400	29400	29400	29400	0
160	20240517	184900	343448900	29400	29400	29400	29400	0
161	20240517	184800	343448900	29400	29400	29400	29400	0
162	20240517	184700	343448900	29400	29400	29400	29400	0
163	20240517	184600	343448900	29400	29400	29400	29400	0
164	20240517	184500	343448900	29400	29400	29400	29400	0
165	20240517	184400	343448900	29400	29400	29400	29400	0
166	20240517	184300	343448900	29400	29400	29400	29400	0
167	20240517	184200	343448900	29400	29400	29400	29400	0
168	20240517	184100	343448900	29400	29400	29400	29400	0
169	20240517	184000	343448900	29400	29400	29400	29400	0
170	20240517	183900	343448900	29400	29400	29400	29400	0
171	20240517	183800	343448900	29400	29400	29400	29400	0
172	20240517	183700	343448900	29400	29400	29400	29400	0
173	20240517	183600	343448900	29400	29400	29400	29400	0
174	20240517	183500	343448900	29400	29400	29400	29400	0
175	20240517	183400	343448900	29400	29400	29400	29400	0
176	20240517	183300	343448900	29400	29400	29400	29400	0
177	20240517	183200	343448900	29400	29400	29400	29400	0
178	20240517	183100	343448900	29400	29400	29400	29400	0
179	20240517	183000	343448900	29400	29400	29400	29400	0
180	20240517	182900	343448900	29400	29400	29400	29400	0
181	20240517	182800	343448900	29400	29400	29400	29400	0
182	20240517	182700	343448900	29400	29400	29400	29400	147
183	20240517	182600	343448900	29400	29400	29400	29400	0
184	20240517	182500	343448900	29400	29400	29400	29400	0
185	20240517	182400	343448900	29400	29400	29400	29400	0
186	20240517	182300	343448900	29400	29400	29400	29400	0
187	20240517	182200	343448900	29400	29400	29400	29400	0
188	20240517	182100	343448900	29400	29400	29400	29400	0
189	20240517	182000	343448900	29400	29400	29400	29400	0
190	20240517	181900	343448900	29400	29400	29400	29400	0
191	20240517	181800	343448900	29400	29400	29400	29400	0
192	20240517	181700	343448900	29400	29400	29400	29400	0
193	20240517	181600	343448900	29400	29400	29400	29400	0
194	20240517	181500	343448900	29400	29400	29400	29400	0
195	20240517	181400	343448900	29400	29400	29400	29400	0
196	20240517	181300	343448900	29400	29400	29400	29400	0
197	20240517	181200	343448900	29400	29400	29400	29400	0
198	20240517	181100	343448900	29400	29400	29400	29400	0
199	20240517	181000	343448900	29400	29400	29400	29400	0
200	20240517	180900	343448900	29400	29400	29400	29400	0
201	20240517	180800	343448900	29400	29400	29400	29400	0
202	20240517	180700	343448900	29400	29400	29400	29400	0
203	20240517	180600	343448900	29400	29400	29400	29400	0
204	20240517	180500	343448900	29400	29400	29400	29400	0
205	20240517	180400	343448900	29400	29400	29400	29400	0
206	20240517	180300	343448900	29400	29400	29400	29400	0
207	20240517	180200	343448900	29400	29400	29400	29400	0
208	20240517	180100	343448900	29400	29400	29400	29400	0
209	20240517	180000	343448900	29400	29400	29400	29400	0
210	20240517	175900	343448900	29400	29400	29400	29400	0
211	20240517	175800	343448900	29400	29400	29400	29400	0
212	20240517	175700	343448900	29400	29400	29400	29400	147
213	20240517	175600	343448900	29400	29400	29400	29400	0
214	20240517	175500	343448900	29400	29400	29400	29400	0
215	20240517	175400	343448900	29400	29400	29400	29400	0
216	20240517	175300	343448900	29400	29400	29400	29400	0
217	20240517	175200	343448900	29400	29400	29400	29400	0
218	20240517	175100	343448900	29400	29400	29400	29400	0
219	20240517	175000	343448900	29400	29400	29400	29400	0
220	20240517	174900	343448900	29400	29400	29400	29400	0
221	20240517	174800	343448900	29400	29400	29400	29400	0
222	20240517	174700	343448900	29400	29400	29400	29400	0
223	20240517	174600	343448900	29400	29400	29400	29400	0
224	20240517	174500	343448900	29400	29400	29400	29400	0
225	20240517	174400	343448900	29400	29400	29400	29400	0
226	20240517	174300	343448900	29400	29400	29400	29400	0
227	20240517	174200	343448900	29400	29400	29400	29400	0
228	20240517	174100	343448900	29400	29400	29400	29400	0
229	20240517	174000	343448900	29400	29400	29400	29400	0
230	20240517	173900	343448900	29400	29400	29400	29400	0
231	20240517	173800	343448900	29400	29400	29400	29400	0
232	20240517	173700	343448900	29400	29400	29400	29400	0
233	20240517	173600	343448900	29400	29400	29400	29400	0
234	20240517	173500	343448900	29400	29400	29400	29400	0
235	20240517	173400	343448900	29400	29400	29400	29400	0
236	20240517	173300	343448900	29400	29400	29400	29400	0
237	20240517	173200	343448900	29400	29400	29400	29400	0
238	20240517	173100	343448900	29400	29400	29400	29400	0
239	20240517	173000	343448900	29400	29400	29400	29400	0
240	20240517	172900	343448900	29400	29400	29400	29400	0
241	20240517	172800	343448900	29400	29400	29400	29400	0
242	20240517	172700	343448900	29400	29400	29400	29400	147
243	20240517	172600	343448900	29400	29400	29400	29400	0
244	20240517	172500	343448900	29400	29400	29400	29400	0
245	20240517	172400	343448900	29400	29400	29400	29400	0
246	20240517	172300	343448900	29400	29400	29400	29400	0
247	20240517	172200	343448900	29400	29400	29400	29400	0
248	20240517	172100	343448900	29400	29400	29400	29400	0
249	20240517	172000	343448900	29400	29400	29400	29400	0
250	20240517	171900	343448900	29400	29400	29400	29400	0
251	20240517	171800	343448900	29400	29400	29400	29400	0
252	20240517	171700	343448900	29400	29400	29400	29400	0
253	20240517	171600	343448900	29400	29400	29400	29400	0
254	20240517	171500	343448900	29400	29400	29400	29400	0
255	20240517	171400	343448900	29400	29400	29400	29400	0
256	20240517	171300	343448900	29400	29400	29400	29400	0
257	20240517	171200	343448900	29400	29400	29400	29400	0
258	20240517	171100	343448900	29400	29400	29400	29400	0
259	20240517	171000	343448900	29400	29400	29400	29400	0
260	20240517	170900	343448900	29400	29400	29400	29400	0
261	20240517	170800	343448900	29400	29400	29400	29400	0
262	20240517	170700	343448900	29400	29400	29400	29400	0
263	20240517	170600	343448900	29400	29400	29400	29400	0
264	20240517	170500	343448900	29400	29400	29400	29400	0
265	20240517	170400	343448900	29400	29400	29400	29400	0
266	20240517	170300	343448900	29400	29400	29400	29400	0
267	20240517	170200	343448900	29400	29400	29400	29400	0
268	20240517	170100	343448900	29400	29400	29400	29400	0
269	20240517	170000	343448900	29400	29400	29400	29400	0
270	20240517	165900	343448900	29400	29400	29400	29400	0
271	20240517	165800	343448900	29400	29400	29400	29400	0
272	20240517	165700	343448900	29400	29400	29400	29400	147
273	20240517	165600	343448900	29400	29400	29400	29400	0
274	20240517	165500	343448900	29400	29400	29400	29400	0
275	20240517	165400	343448900	29400	29400	29400	29400	0
276	20240517	165300	343448900	29400	29400	29400	29400	0
277	20240517	165200	343448900	29400	29400	29400	29400	0
278	20240517	165100	343448900	29400	29400	29400	29400	0
279	20240517	165000	343448900	29400	29400	29400	29400	0
280	20240517	164900	343448900	29400	29400	29400	29400	0
281	20240517	164800	343448900	29400	29400	29400	29400	0
282	20240517	164700	343448900	29400	29400	29400	29400	0
283	20240517	164600	343448900	29400	29400	29400	29400	0
284	20240517	164500	343448900	29400	29400	29400	29400	0
285	20240517	164400	343448900	29400	29400	29400	29400	0
286	20240517	164300	343448900	29400	29400	29400	29400	0
287	20240517	164200	343448900	29400	29400	29400	29400	0
288	20240517	164100	343448900	29400	29400	29400	29400	0
289	20240517	164000	343448900	29400	29400	29400	29400	0
290	20240517	163900	343448900	29400	29400	29400	29400	0
291	20240517	163800	343448900	29400	29400	29400	29400	0
292	20240517	163700	343448900	29400	29400	29400	29400	0
293	20240517	163600	343448900	29400	29400	29400	29400	0
294	20240517	163500	343448900	29400	29400	29400	29400	0
295	20240517	163400	343448900	29400	29400	29400	29400	0
296	20240517	163300	343448900	29400	29400	29400	29400	0
297	20240517	163200	343448900	29400	29400	29400	29400	0
298	20240517	163100	343448900	29400	29400	29400	29400	0
299	20240517	163000	343448900	29400	29400	29400	29400	0
300	20240517	162900	343448900	29400	29400	29400	29400	0
301	20240517	162800	343448900	29400	29400	29400	29400	0
302	20240517	162700	343448900	29400	29400	29400	29400	147
303	20240517	162600	343448900	29400	29400	29400	29400	0
304	20240517	162500	343448900	29400	29400	29400	29400	0
305	20240517	162400	343448900	29400	29400	29400	29400	0
306	20240517	162300	343448900	29400	29400	29400	29400	0
307	20240517	162200	343448900	29400	29400	29400	29400	0
308	20240517	162100	343448900	29400	29400	29400	29400	0
309	20240517	162000	343448900	29400	29400	29400	29400	0
310	20240517	161900	343448900	29400	29400	29400	29400	0
311	20240517	161800	343448900	29400	29400	29400	29400	0
312	20240517	161700	343448900	29400	29400	29400	29400	0
313	20240517	161600	343448900	29400	29400	29400	29400	0
314	20240517	161500	343448900	29400	29400	29400	29400	0
315	20240517	161400	343448900	29400	29400	29400	29400	0
316	20240517	161300	343448900	29400	29400	29400	29400	0
317	20240517	161200	343448900	29400	29400	29400	29400	0
318	20240517	161100	343448900	29400	29400	29400	29400	0
319	20240517	161000	343448900	29400	29400	29400	29400	0
320	20240517	160900	343448900	29400	29400	29400	29400	0
321	20240517	160800	343448900	29400	29400	29400	29400	0
322	20240517	160700	343448900	29400	29400	29400	29400	0
323	20240517	160600	343448900	29400	29400	29400	29400	0
324	20240517	160500	343448900	29400	29400	29400	29400	0
325	20240517	160400	343448900	29400	29400	29400	29400	0
326	20240517	160300	343448900	29400	29400	29400	29400	0
327	20240517	160200	343448900	29400	29400	29400	29400	0
328	20240517	160100	343448900	29400	29400	29400	29400	0
329	20240517	160000	343448900	29400	29400	29400	29400	0
330	20240517	155900	343448900	29400	29400	29400	29400	0
331	20240517	155800	343448900	29400	29400	29400	29400	0
332	20240517	155700	343448900	29400	29400	29400	29400	147
333	20240517	155600	343448900	29400	29400	29400	29400	0
334	20240517	155500	343448900	29400	29400	29400	29400	0
335	20240517	155400	343448900	29400	29400	29400	29400	0
336	20240517	155300	343448900	29400	29400	29400	29400	0
337	20240517	155200	343448900	29400	29400	29400	29400	0
338	20240517	155100	343448900	29400	29400	29400	29400	0
339	20240517	155000	343448900	29400	29400	29400	29400	0
340	20240517	154900	343448900	29400	29400	29400	29400	0
341	20240517	154800	343448900	29400	29400	29400	29400	0
342	20240517	154700	343448900	29400	29400	29400	29400	0
343	20240517	154600	343448900	29400	29400	29400	29400	0
344	20240517	154500	343448900	29400	29400	29400	29400	0
345	20240517	154400	343448900	29400	29400	29400	29400	0
346	20240517	154300	343448900	29400	29400	29400	29400	0
347	20240517	154200	343448900	29400	29400	29400	29400	0
348	20240517	154100	343448900	29400	29400	29400	29400	0
349	20240517	154000	343448900	29400	29400	29400	29400	0
350	20240517	153900	343448900	29400	29400	29400	29400	0
351	20240517	153800	343448900	29400	29400	29400	29400	0
352	20240517	153700	343448900	29400	29400	29400	29400	0
353	20240517	153600	343448900	29400	29400	29400	29400	0
354	20240517	153500	343448900	29400	29400	29400	29400	0
355	20240517	153400	343448900	29400	29400	29400	29400	0
356	20240517	153300	343448900	29400	29400	29400	29400	0
357	20240517	153200	343448900	29400	29400	29400	29400	0
358	20240517	153100	343448900	29400	29400	29400	29400	0
359	20240517	153000	343448900	29400	29400	29400	29400	147
360	20240517	152900	339127100	29450	29450	29450	29450	0
361	20240517	152800	339127100	29450	29450	29450	29450	0
362	20240517	152700	339127100	29450	29450	29450	29450	0
363	20240517	152600	339127100	29450	29450	29450	29450	0
364	20240517	152500	339127100	29450	29450	29450	29450	0
365	20240517	152400	339127100	29450	29450	29450	29450	0
366	20240517	152300	339127100	29450	29450	29450	29450	0
367	20240517	152200	339127100	29450	29450	29450	29450	0
368	20240517	152100	339127100	29450	29450	29450	29450	0
369	20240517	152000	339127100	29450	29450	29450	29450	0
370	20240517	151900	339127100	29450	29450	29450	29450	2
371	20240517	151800	339068200	29400	29400	29400	29400	15
372	20240517	151700	338627200	29400	29400	29400	29400	0
373	20240517	151600	338627200	29400	29450	29450	29400	117
374	20240517	151500	335187350	29400	29400	29400	29400	23
375	20240517	151400	334511150	29450	29450	29450	29450	1
376	20240517	151300	334481700	29450	29450	29450	29450	5
377	20240517	151200	334334450	29400	29400	29400	29400	0
378	20240517	151100	334334450	29400	29400	29400	29400	1
379	20240517	151000	334305050	29500	29500	29500	29500	0
380	20240517	150900	334305050	29500	29500	29500	29500	2
381	20240517	150800	334246050	29500	29400	29500	29400	24
382	20240517	150700	333540350	29400	29400	29400	29400	15
383	20240517	150600	333099350	29400	29400	29400	29400	0
384	20240517	150500	333099350	29400	29400	29400	29400	0
385	20240517	150400	333099350	29400	29400	29400	29400	29
386	20240517	150300	332246750	29500	29500	29500	29500	0
387	20240517	150200	332246750	29500	29500	29500	29500	347
388	20240517	150100	322010250	29500	29450	29500	29450	132
389	20240517	150000	318116750	29400	29400	29400	29400	0
390	20240517	145900	318116750	29400	29400	29400	29400	0
391	20240517	145800	318116750	29400	29400	29400	29400	0
392	20240517	145700	318116750	29400	29400	29400	29400	4
393	20240517	145600	317999150	29400	29400	29400	29400	3
394	20240517	145500	317910950	29450	29450	29450	29450	0
395	20240517	145400	317910950	29450	29450	29450	29450	0
396	20240517	145300	317910950	29450	29450	29450	29450	0
397	20240517	145200	317910950	29450	29450	29450	29450	0
398	20240517	145100	317910950	29450	29450	29450	29450	5
399	20240517	145000	317763700	29500	29500	29500	29500	152
400	20240517	144900	313279700	29500	29400	29500	29400	6
401	20240517	144800	313103200	29350	29350	29350	29350	0
402	20240517	144700	313103200	29350	29350	29350	29350	0
403	20240517	144600	313103200	29350	29400	29400	29350	29
404	20240517	144500	312251800	29400	29400	29400	29400	0
405	20240517	144400	312251800	29400	29400	29400	29400	0
406	20240517	144300	312251800	29400	29400	29400	29400	0
407	20240517	144200	312251800	29400	29400	29400	29400	287
408	20240517	144100	303814000	29400	29400	29400	29400	123
409	20240517	144000	300197800	29400	29400	29400	29400	0
410	20240517	143900	300197800	29400	29400	29400	29400	0
411	20240517	143800	300197800	29400	29400	29400	29400	5
412	20240517	143700	300050800	29450	29450	29450	29450	0
413	20240517	143600	300050800	29450	29450	29450	29450	0
414	20240517	143500	300050800	29450	29400	29450	29400	19
415	20240517	143400	299491950	29400	29400	29400	29400	0
416	20240517	143300	299491950	29400	29400	29400	29400	5
417	20240517	143200	299344950	29400	29400	29400	29400	12
418	20240517	143100	298992150	29500	29500	29500	29500	0
419	20240517	143000	298992150	29500	29500	29500	29500	0
420	20240517	142900	298992150	29500	29500	29500	29500	0
421	20240517	142800	298992150	29500	29500	29500	29500	0
422	20240517	142700	298992150	29500	29500	29500	29500	0
423	20240517	142600	298992150	29500	29500	29500	29500	0
424	20240517	142500	298992150	29500	29500	29500	29500	3
425	20240517	142400	298903650	29500	29500	29500	29500	0
426	20240517	142300	298903650	29500	29500	29500	29500	0
427	20240517	142200	298903650	29500	29500	29500	29500	0
428	20240517	142100	298903650	29500	29500	29500	29500	0
429	20240517	142000	298903650	29500	29500	29500	29500	10
430	20240517	141900	298608650	29500	29500	29500	29500	0
431	20240517	141800	298608650	29500	29500	29500	29500	1
432	20240517	141700	298579150	29400	29400	29400	29400	0
433	20240517	141600	298579150	29400	29400	29400	29400	0
434	20240517	141500	298579150	29400	29400	29400	29400	0
435	20240517	141400	298579150	29400	29400	29400	29400	0
436	20240517	141300	298579150	29400	29400	29400	29400	0
437	20240517	141200	298579150	29400	29400	29400	29400	76
438	20240517	141100	296344750	29350	29400	29400	29350	42
439	20240517	141000	295111900	29400	29400	29400	29400	318
440	20240517	140900	285762700	29400	29400	29400	29400	0
441	20240517	140800	285762700	29400	29400	29400	29400	3
442	20240517	140700	285674500	29400	29400	29400	29400	0
443	20240517	140600	285674500	29400	29400	29400	29400	0
444	20240517	140500	285674500	29400	29400	29400	29400	0
445	20240517	140400	285674500	29400	29400	29400	29400	0
446	20240517	140300	285674500	29400	29400	29400	29400	0
447	20240517	140200	285674500	29400	29400	29400	29400	1
448	20240517	140100	285645100	29400	29400	29400	29400	0
449	20240517	140000	285645100	29400	29400	29400	29400	0
450	20240517	135900	285645100	29400	29400	29400	29400	256
451	20240517	135800	278118700	29500	29500	29500	29500	0
452	20240517	135700	278118700	29500	29500	29500	29500	200
453	20240517	135600	272218700	29400	29400	29400	29400	3
454	20240517	135500	272130500	29400	29450	29450	29400	4
455	20240517	135400	272012850	29450	29450	29450	29450	1
456	20240517	135300	271983400	29450	29450	29450	29450	0
457	20240517	135200	271983400	29450	29450	29450	29450	0
458	20240517	135100	271983400	29450	29450	29450	29450	12
459	20240517	135000	271630000	29500	29500	29500	29500	0
460	20240517	134900	271630000	29500	29500	29500	29500	0
461	20240517	134800	271630000	29500	29500	29500	29500	10
462	20240517	134700	271335000	29400	29400	29400	29400	0
463	20240517	134600	271335000	29400	29400	29400	29400	0
464	20240517	134500	271335000	29400	29400	29400	29400	0
465	20240517	134400	271335000	29400	29400	29400	29400	0
466	20240517	134300	271335000	29400	29400	29400	29400	0
467	20240517	134200	271335000	29400	29400	29400	29400	0
468	20240517	134100	271335000	29400	29400	29400	29400	58
469	20240517	134000	269629800	29350	29350	29350	29350	0
470	20240517	133900	269629800	29350	29350	29350	29350	0
471	20240517	133800	269629800	29350	29350	29350	29350	0
472	20240517	133700	269629800	29350	29350	29350	29350	0
473	20240517	133600	269629800	29350	29350	29350	29350	0
474	20240517	133500	269629800	29350	29350	29350	29350	0
475	20240517	133400	269629800	29350	29350	29350	29350	2
476	20240517	133300	269571100	29350	29350	29350	29350	0
477	20240517	133200	269571100	29350	29350	29350	29350	39
478	20240517	133100	268426450	29350	29350	29350	29350	0
479	20240517	133000	268426450	29350	29350	29350	29350	0
480	20240517	132900	268426450	29350	29350	29350	29350	0
481	20240517	132800	268426450	29350	29350	29350	29350	133
482	20240517	132700	264522900	29400	29400	29400	29400	0
483	20240517	132600	264522900	29400	29400	29400	29400	0
484	20240517	132500	264522900	29400	29400	29400	29400	200
485	20240517	132400	258642900	29400	29400	29400	29400	379
486	20240517	132300	247500300	29500	29500	29500	29500	0
487	20240517	132200	247500300	29500	29500	29500	29500	0
488	20240517	132100	247500300	29500	29500	29500	29500	0
489	20240517	132000	247500300	29500	29500	29500	29500	0
490	20240517	131900	247500300	29500	29500	29500	29500	1
491	20240517	131800	247470800	29450	29450	29450	29450	0
492	20240517	131700	247470800	29450	29450	29450	29450	0
493	20240517	131600	247470800	29450	29450	29450	29450	0
494	20240517	131500	247470800	29450	29450	29450	29450	30
495	20240517	131400	246587300	29450	29450	29450	29450	4
496	20240517	131300	246469500	29400	29400	29400	29400	0
497	20240517	131200	246469500	29400	29400	29400	29400	0
498	20240517	131100	246469500	29400	29400	29400	29400	0
499	20240517	131000	246469500	29400	29400	29400	29400	33
500	20240517	130900	245499300	29400	29400	29400	29400	0
501	20240517	130800	245499300	29400	29400	29400	29400	0
502	20240517	130700	245499300	29400	29400	29400	29400	0
503	20240517	130600	245499300	29400	29400	29400	29400	300
504	20240517	130500	236679300	29450	29450	29450	29450	0
505	20240517	130400	236679300	29450	29450	29450	29450	0
506	20240517	130300	236679300	29450	29450	29450	29450	0
507	20240517	130200	236679300	29450	29450	29450	29450	0
508	20240517	130100	236679300	29450	29450	29450	29450	0
509	20240517	130000	236679300	29450	29450	29450	29450	0
510	20240517	125900	236679300	29450	29450	29450	29450	0
511	20240517	125800	236679300	29450	29450	29450	29450	0
512	20240517	125700	236679300	29450	29450	29450	29450	0
513	20240517	125600	236679300	29450	29450	29450	29450	0
514	20240517	125500	236679300	29450	29450	29450	29450	15
515	20240517	125400	236237550	29450	29450	29450	29450	5
516	20240517	125300	236090300	29450	29450	29450	29450	0
517	20240517	125200	236090300	29450	29450	29450	29450	0
518	20240517	125100	236090300	29450	29450	29450	29450	0
519	20240517	125000	236090300	29450	29450	29450	29450	0
520	20240517	124900	236090300	29450	29450	29450	29450	0
521	20240517	124800	236090300	29450	29450	29450	29450	1
522	20240517	124700	236060850	29400	29400	29400	29400	0
523	20240517	124600	236060850	29400	29400	29400	29400	0
524	20240517	124500	236060850	29400	29400	29400	29400	0
525	20240517	124400	236060850	29400	29400	29400	29400	23
526	20240517	124300	235384650	29400	29400	29400	29400	0
527	20240517	124200	235384650	29400	29400	29400	29400	0
528	20240517	124100	235384650	29400	29400	29400	29400	30
529	20240517	124000	234502650	29400	29400	29400	29400	0
530	20240517	123900	234502650	29400	29400	29400	29400	0
531	20240517	123800	234502650	29400	29400	29400	29400	116
532	20240517	123700	231092250	29400	29400	29400	29400	0
533	20240517	123600	231092250	29400	29400	29400	29400	0
534	20240517	123500	231092250	29400	29400	29400	29400	0
535	20240517	123400	231092250	29400	29400	29400	29400	0
536	20240517	123300	231092250	29400	29400	29400	29400	24
537	20240517	123200	230386650	29400	29500	29500	29400	35
538	20240517	123100	229356150	29500	29500	29500	29500	0
539	20240517	123000	229356150	29500	29400	29500	29400	59
540	20240517	122900	227620950	29400	29400	29400	29400	12
541	20240517	122800	227268150	29400	29400	29400	29400	0
542	20240517	122700	227268150	29400	29400	29400	29400	0
543	20240517	122600	227268150	29400	29400	29400	29400	0
544	20240517	122500	227268150	29400	29400	29400	29400	27
545	20240517	122400	226474350	29400	29400	29400	29400	0
546	20240517	122300	226474350	29400	29400	29400	29400	0
547	20240517	122200	226474350	29400	29450	29450	29400	75
548	20240517	122100	224266850	29450	29450	29450	29450	0
549	20240517	122000	224266850	29450	29450	29450	29450	0
550	20240517	121900	224266850	29450	29450	29450	29450	0
551	20240517	121800	224266850	29450	29450	29450	29450	0
552	20240517	121700	224266850	29450	29450	29450	29450	0
553	20240517	121600	224266850	29450	29450	29450	29450	0
554	20240517	121500	224266850	29450	29450	29450	29450	4
555	20240517	121400	224149050	29450	29450	29450	29450	0
556	20240517	121300	224149050	29450	29450	29450	29450	1
557	20240517	121200	224119600	29400	29400	29400	29400	20
558	20240517	121100	223531600	29400	29400	29400	29400	0
559	20240517	121000	223531600	29400	29400	29400	29400	0
560	20240517	120900	223531600	29400	29500	29500	29400	228
561	20240517	120800	216806400	29450	29450	29450	29450	0
562	20240517	120700	216806400	29450	29450	29450	29450	0
563	20240517	120600	216806400	29450	29450	29450	29450	6
564	20240517	120500	216629700	29450	29450	29450	29450	1
565	20240517	120400	216600250	29450	29450	29450	29450	0
566	20240517	120300	216600250	29450	29450	29450	29450	2
567	20240517	120200	216541350	29450	29450	29450	29450	0
568	20240517	120100	216541350	29450	29450	29450	29450	58
569	20240517	120000	214833250	29450	29450	29450	29450	110
570	20240517	115900	211593750	29450	29450	29450	29450	0
571	20240517	115800	211593750	29450	29450	29450	29450	31
572	20240517	115700	210680800	29500	29500	29500	29500	0
573	20240517	115600	210680800	29500	29500	29500	29500	0
574	20240517	115500	210680800	29500	29500	29500	29500	0
575	20240517	115400	210680800	29500	29500	29500	29500	118
576	20240517	115300	207199800	29500	29500	29500	29500	0
577	20240517	115200	207199800	29500	29500	29500	29500	2
578	20240517	115100	207140800	29500	29500	29500	29500	0
579	20240517	115000	207140800	29500	29500	29500	29500	0
580	20240517	114900	207140800	29500	29500	29500	29500	5
581	20240517	114800	206993300	29500	29500	29500	29500	0
582	20240517	114700	206993300	29500	29500	29500	29500	0
583	20240517	114600	206993300	29500	29500	29500	29500	0
584	20240517	114500	206993300	29500	29500	29500	29500	0
585	20240517	114400	206993300	29500	29500	29500	29500	0
586	20240517	114300	206993300	29500	29500	29500	29500	0
587	20240517	114200	206993300	29500	29500	29500	29500	0
588	20240517	114100	206993300	29500	29500	29500	29500	0
589	20240517	114000	206993300	29500	29500	29500	29500	1
590	20240517	113900	206963800	29500	29500	29500	29500	0
591	20240517	113800	206963800	29500	29500	29500	29500	5
592	20240517	113700	206816300	29450	29450	29450	29450	0
593	20240517	113600	206816300	29450	29450	29450	29450	0
594	20240517	113500	206816300	29450	29450	29450	29450	0
595	20240517	113400	206816300	29450	29450	29450	29450	0
596	20240517	113300	206816300	29450	29450	29450	29450	0
597	20240517	113200	206816300	29450	29450	29450	29450	0
598	20240517	113100	206816300	29450	29450	29450	29450	107
599	20240517	113000	203665150	29500	29500	29500	29500	0
600	20240517	112900	203665150	29500	29500	29500	29500	0
601	20240517	112800	203665150	29500	29500	29500	29500	5
602	20240517	112700	203517650	29500	29500	29500	29500	0
603	20240517	112600	203517650	29500	29500	29500	29500	0
604	20240517	112500	203517650	29500	29500	29500	29500	0
605	20240517	112400	203517650	29500	29500	29500	29500	0
606	20240517	112300	203517650	29500	29500	29500	29500	0
607	20240517	112200	203517650	29500	29500	29500	29500	10
608	20240517	112100	203222650	29400	29400	29400	29400	5
609	20240517	112000	203075650	29350	29350	29350	29350	0
610	20240517	111900	203075650	29350	29350	29350	29350	0
611	20240517	111800	203075650	29350	29350	29350	29350	0
612	20240517	111700	203075650	29350	29350	29350	29350	0
613	20240517	111600	203075650	29350	29350	29350	29350	0
614	20240517	111500	203075650	29350	29350	29350	29350	0
615	20240517	111400	203075650	29350	29350	29350	29350	8
616	20240517	111300	202840850	29500	29500	29500	29500	0
617	20240517	111200	202840850	29500	29350	29500	29350	39
618	20240517	111100	201695500	29350	29350	29350	29350	55
619	20240517	111000	200081250	29350	29350	29350	29350	0
620	20240517	110900	200081250	29350	29350	29350	29350	0
621	20240517	110800	200081250	29350	29350	29350	29350	0
622	20240517	110700	200081250	29350	29350	29350	29350	0
623	20240517	110600	200081250	29350	29350	29350	29350	0
624	20240517	110500	200081250	29350	29350	29350	29350	102
625	20240517	110400	197087550	29350	29350	29350	29350	11
626	20240517	110300	196764700	29350	29350	29350	29350	0
627	20240517	110200	196764700	29350	29350	29350	29350	27
628	20240517	110100	195972250	29350	29350	29350	29350	0
629	20240517	110000	195972250	29350	29350	29350	29350	0
630	20240517	105900	195972250	29350	29350	29350	29350	0
631	20240517	105800	195972250	29350	29350	29350	29350	0
632	20240517	105700	195972250	29350	29350	29350	29350	32
633	20240517	105600	195033050	29400	29400	29400	29400	0
634	20240517	105500	195033050	29400	29400	29400	29400	35
635	20240517	105400	194004050	29400	29400	29400	29400	0
636	20240517	105300	194004050	29400	29400	29400	29400	48
637	20240517	105200	192592850	29400	29400	29400	29400	18
638	20240517	105100	192063650	29400	29400	29400	29400	7
639	20240517	105000	191857850	29400	29400	29400	29400	7
640	20240517	104900	191652050	29400	29400	29400	29400	5
641	20240517	104800	191505050	29500	29500	29500	29500	0
642	20240517	104700	191505050	29500	29400	29500	29400	13
643	20240517	104600	191122750	29400	29400	29400	29400	0
644	20240517	104500	191122750	29400	29400	29400	29400	0
645	20240517	104400	191122750	29400	29400	29400	29400	0
646	20240517	104300	191122750	29400	29400	29400	29400	165
647	20240517	104200	186271750	29450	29400	29450	29400	6
648	20240517	104100	186095300	29500	29500	29500	29500	0
649	20240517	104000	186095300	29500	29500	29500	29500	1
650	20240517	103900	186065800	29500	29500	29500	29500	4
651	20240517	103800	185947800	29500	29500	29500	29500	0
652	20240517	103700	185947800	29500	29500	29500	29500	100
653	20240517	103600	182997800	29500	29500	29500	29500	0
654	20240517	103500	182997800	29500	29500	29500	29500	4
655	20240517	103400	182879800	29350	29350	29350	29350	0
656	20240517	103300	182879800	29350	29350	29350	29350	0
657	20240517	103200	182879800	29350	29350	29350	29350	0
658	20240517	103100	182879800	29350	29350	29350	29350	136
659	20240517	103000	178888200	29400	29400	29400	29400	1
660	20240517	102900	178858800	29500	29500	29500	29500	0
661	20240517	102800	178858800	29500	29500	29500	29500	0
662	20240517	102700	178858800	29500	29500	29500	29500	1
663	20240517	102600	178829300	29500	29500	29500	29500	0
664	20240517	102500	178829300	29500	29500	29500	29500	0
665	20240517	102400	178829300	29500	29500	29500	29500	0
666	20240517	102300	178829300	29500	29500	29500	29500	0
667	20240517	102200	178829300	29500	29500	29500	29500	1
668	20240517	102100	178799800	29300	29300	29300	29300	0
669	20240517	102000	178799800	29300	29300	29300	29300	0
670	20240517	101900	178799800	29300	29300	29300	29300	0
671	20240517	101800	178799800	29300	29300	29300	29300	0
672	20240517	101700	178799800	29300	29300	29300	29300	0
673	20240517	101600	178799800	29300	29300	29300	29300	0
674	20240517	101500	178799800	29300	29350	29350	29300	150
675	20240517	101400	174403250	29350	29350	29350	29350	8
676	20240517	101300	174168450	29500	29500	29500	29500	18
677	20240517	101200	173637450	29350	29350	29350	29350	0
678	20240517	101100	173637450	29350	29350	29350	29350	2
679	20240517	101000	173578750	29500	29500	29500	29500	1
680	20240517	100900	173549250	29350	29350	29350	29350	100
681	20240517	100800	170614250	29350	29350	29350	29350	0
682	20240517	100700	170614250	29350	29350	29350	29350	0
683	20240517	100600	170614250	29350	29350	29350	29350	0
684	20240517	100500	170614250	29350	29350	29350	29350	0
685	20240517	100400	170614250	29350	29350	29350	29350	0
686	20240517	100300	170614250	29350	29350	29350	29350	0
687	20240517	100200	170614250	29350	29350	29350	29350	30
688	20240517	100100	169733750	29350	29350	29350	29350	8
689	20240517	100000	169498950	29500	29500	29500	29500	2
690	20240517	095900	169439950	29500	29500	29500	29500	7
691	20240517	095800	169233450	29500	29500	29500	29500	0
692	20240517	095700	169233450	29500	29300	29500	29300	11
693	20240517	095600	168910950	29300	29350	29350	29300	16
694	20240517	095500	168442000	29500	29500	29500	29500	0
695	20240517	095400	168442000	29500	29500	29500	29500	0
696	20240517	095300	168442000	29500	29500	29500	29500	0
697	20240517	095200	168442000	29500	29500	29500	29500	0
698	20240517	095100	168442000	29500	29500	29500	29500	0
699	20240517	095000	168442000	29500	29500	29500	29500	1
700	20240517	094900	168412500	29550	29550	29550	29550	1
701	20240517	094800	168382950	29350	29300	29350	29300	21
702	20240517	094700	167767600	29300	29250	29300	29250	33
703	20240517	094600	166802100	29250	29250	29250	29250	0
704	20240517	094500	166802100	29250	29250	29250	29250	0
705	20240517	094400	166802100	29250	29250	29250	29250	0
706	20240517	094300	166802100	29250	29250	29250	29250	1
707	20240517	094200	166772850	29150	29150	29150	29150	0
708	20240517	094100	166772850	29150	29250	29250	29150	600
709	20240517	094000	149244050	29250	29300	29300	29250	256
710	20240517	093900	141755850	29300	29300	29300	29300	4
711	20240517	093800	141638650	29250	29350	29350	29250	189
712	20240517	093700	136106800	29300	29300	29300	29300	202
713	20240517	093600	130188200	29300	29400	29400	29300	54
714	20240517	093500	128605900	29300	29300	29300	29300	71
715	20240517	093400	126525600	29300	29300	29400	29300	545
716	20240517	093300	110552400	29400	29400	29400	29300	720
717	20240517	093200	89427850	29550	29550	29550	29550	1
718	20240517	093100	89398300	29400	29400	29400	29400	10
719	20240517	093000	89104300	29400	29550	29550	29400	82
720	20240517	092900	86683000	29600	29600	29600	29600	5
721	20240517	092800	86535000	29600	29500	29600	29500	326
722	20240517	092700	76917900	29500	29400	29500	29400	130
723	20240517	092600	73095550	29400	29400	29400	29400	3
724	20240517	092500	73007350	29400	29400	29400	29400	55
725	20240517	092400	71390350	29400	29600	29600	29400	21
726	20240517	092300	70770950	29600	29600	29600	29600	1
727	20240517	092200	70741350	29400	29400	29400	29400	5
728	20240517	092100	70594350	29400	29400	29400	29400	30
729	20240517	092000	69712350	29600	29600	29600	29400	8
730	20240517	091900	69476750	29600	29600	29600	29400	4
731	20240517	091800	69358550	29600	29600	29600	29600	11
732	20240517	091700	69032950	29400	29350	29400	29350	220
733	20240517	091600	62566400	29400	29400	29400	29400	3
734	20240517	091500	62478200	29400	29400	29400	29400	6
735	20240517	091400	62301800	29400	29400	29400	29400	0
736	20240517	091300	62301800	29400	29400	29400	29400	0
737	20240517	091200	62301800	29400	29600	29600	29400	102
738	20240517	091100	59282800	29600	29400	29600	29400	11
739	20240517	091000	58959200	29400	29300	29400	29300	62
740	20240517	090900	57140600	29300	29400	29400	29300	2
741	20240517	090800	57081900	29350	29250	29350	29250	59
742	20240517	090700	55351350	29250	29250	29250	29250	71
743	20240517	090600	53274600	29250	29450	29450	29250	570
744	20240517	090500	36587200	29400	29400	29400	29400	60
745	20240517	090400	34823200	29400	29400	29450	29300	405
746	20240517	090300	22940800	29300	29450	29450	29300	223
747	20240517	090200	16383500	29650	29500	29650	29500	7
748	20240517	090100	16176850	29650	29650	29650	29650	1
749	20240517	090000	16147200	29450	29950	29950	29450	543