KissMeData/448280/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	213000	359556900	29600	29600	29600	29600	412
3	20240514	212900	359556900	29600	29600	29600	29600	0
4	20240514	212800	359556900	29600	29600	29600	29600	0
5	20240514	212700	359556900	29600	29600	29600	29600	0
6	20240514	212600	359556900	29600	29600	29600	29600	0
7	20240514	212500	359556900	29600	29600	29600	29600	0
8	20240514	212400	359556900	29600	29600	29600	29600	0
9	20240514	212300	359556900	29600	29600	29600	29600	0
10	20240514	212200	359556900	29600	29600	29600	29600	0
11	20240514	212100	359556900	29600	29600	29600	29600	0
12	20240514	212000	359556900	29600	29600	29600	29600	0
13	20240514	211900	359556900	29600	29600	29600	29600	0
14	20240514	211800	359556900	29600	29600	29600	29600	0
15	20240514	211700	359556900	29600	29600	29600	29600	0
16	20240514	211600	359556900	29600	29600	29600	29600	0
17	20240514	211500	359556900	29600	29600	29600	29600	0
18	20240514	211400	359556900	29600	29600	29600	29600	0
19	20240514	211300	359556900	29600	29600	29600	29600	0
20	20240514	211200	359556900	29600	29600	29600	29600	0
21	20240514	211100	359556900	29600	29600	29600	29600	0
22	20240514	211000	359556900	29600	29600	29600	29600	0
23	20240514	210900	359556900	29600	29600	29600	29600	0
24	20240514	210800	359556900	29600	29600	29600	29600	0
25	20240514	210700	359556900	29600	29600	29600	29600	0
26	20240514	210600	359556900	29600	29600	29600	29600	0
27	20240514	210500	359556900	29600	29600	29600	29600	0
28	20240514	210400	359556900	29600	29600	29600	29600	0
29	20240514	210300	359556900	29600	29600	29600	29600	0
30	20240514	210200	359556900	29600	29600	29600	29600	0
31	20240514	210100	359556900	29600	29600	29600	29600	0
32	20240514	210000	359556900	29600	29600	29600	29600	412
33	20240514	205900	359556900	29600	29600	29600	29600	0
34	20240514	205800	359556900	29600	29600	29600	29600	0
35	20240514	205700	359556900	29600	29600	29600	29600	0
36	20240514	205600	359556900	29600	29600	29600	29600	0
37	20240514	205500	359556900	29600	29600	29600	29600	0
38	20240514	205400	359556900	29600	29600	29600	29600	0
39	20240514	205300	359556900	29600	29600	29600	29600	0
40	20240514	205200	359556900	29600	29600	29600	29600	0
41	20240514	205100	359556900	29600	29600	29600	29600	0
42	20240514	205000	359556900	29600	29600	29600	29600	0
43	20240514	204900	359556900	29600	29600	29600	29600	0
44	20240514	204800	359556900	29600	29600	29600	29600	0
45	20240514	204700	359556900	29600	29600	29600	29600	0
46	20240514	204600	359556900	29600	29600	29600	29600	0
47	20240514	204500	359556900	29600	29600	29600	29600	0
48	20240514	204400	359556900	29600	29600	29600	29600	0
49	20240514	204300	359556900	29600	29600	29600	29600	0
50	20240514	204200	359556900	29600	29600	29600	29600	0
51	20240514	204100	359556900	29600	29600	29600	29600	0
52	20240514	204000	359556900	29600	29600	29600	29600	0
53	20240514	203900	359556900	29600	29600	29600	29600	0
54	20240514	203800	359556900	29600	29600	29600	29600	0
55	20240514	203700	359556900	29600	29600	29600	29600	0
56	20240514	203600	359556900	29600	29600	29600	29600	0
57	20240514	203500	359556900	29600	29600	29600	29600	0
58	20240514	203400	359556900	29600	29600	29600	29600	0
59	20240514	203300	359556900	29600	29600	29600	29600	0
60	20240514	203200	359556900	29600	29600	29600	29600	0
61	20240514	203100	359556900	29600	29600	29600	29600	0
62	20240514	203000	359556900	29600	29600	29600	29600	412
63	20240514	202900	359556900	29600	29600	29600	29600	0
64	20240514	202800	359556900	29600	29600	29600	29600	0
65	20240514	202700	359556900	29600	29600	29600	29600	0
66	20240514	202600	359556900	29600	29600	29600	29600	0
67	20240514	202500	359556900	29600	29600	29600	29600	0
68	20240514	202400	359556900	29600	29600	29600	29600	0
69	20240514	202300	359556900	29600	29600	29600	29600	0
70	20240514	202200	359556900	29600	29600	29600	29600	0
71	20240514	202100	359556900	29600	29600	29600	29600	0
72	20240514	202000	359556900	29600	29600	29600	29600	0
73	20240514	201900	359556900	29600	29600	29600	29600	0
74	20240514	201800	359556900	29600	29600	29600	29600	0
75	20240514	201700	359556900	29600	29600	29600	29600	0
76	20240514	201600	359556900	29600	29600	29600	29600	0
77	20240514	201500	359556900	29600	29600	29600	29600	0
78	20240514	201400	359556900	29600	29600	29600	29600	0
79	20240514	201300	359556900	29600	29600	29600	29600	0
80	20240514	201200	359556900	29600	29600	29600	29600	0
81	20240514	201100	359556900	29600	29600	29600	29600	0
82	20240514	201000	359556900	29600	29600	29600	29600	0
83	20240514	200900	359556900	29600	29600	29600	29600	0
84	20240514	200800	359556900	29600	29600	29600	29600	0
85	20240514	200700	359556900	29600	29600	29600	29600	0
86	20240514	200600	359556900	29600	29600	29600	29600	0
87	20240514	200500	359556900	29600	29600	29600	29600	0
88	20240514	200400	359556900	29600	29600	29600	29600	0
89	20240514	200300	359556900	29600	29600	29600	29600	0
90	20240514	200200	359556900	29600	29600	29600	29600	0
91	20240514	200100	359556900	29600	29600	29600	29600	0
92	20240514	200000	359556900	29600	29600	29600	29600	412
93	20240514	195900	359556900	29600	29600	29600	29600	0
94	20240514	195800	359556900	29600	29600	29600	29600	0
95	20240514	195700	359556900	29600	29600	29600	29600	0
96	20240514	195600	359556900	29600	29600	29600	29600	0
97	20240514	195500	359556900	29600	29600	29600	29600	0
98	20240514	195400	359556900	29600	29600	29600	29600	0
99	20240514	195300	359556900	29600	29600	29600	29600	0
100	20240514	195200	359556900	29600	29600	29600	29600	0
101	20240514	195100	359556900	29600	29600	29600	29600	0
102	20240514	195000	359556900	29600	29600	29600	29600	0
103	20240514	194900	359556900	29600	29600	29600	29600	0
104	20240514	194800	359556900	29600	29600	29600	29600	0
105	20240514	194700	359556900	29600	29600	29600	29600	0
106	20240514	194600	359556900	29600	29600	29600	29600	0
107	20240514	194500	359556900	29600	29600	29600	29600	0
108	20240514	194400	359556900	29600	29600	29600	29600	0
109	20240514	194300	359556900	29600	29600	29600	29600	0
110	20240514	194200	359556900	29600	29600	29600	29600	0
111	20240514	194100	359556900	29600	29600	29600	29600	0
112	20240514	194000	359556900	29600	29600	29600	29600	0
113	20240514	193900	359556900	29600	29600	29600	29600	0
114	20240514	193800	359556900	29600	29600	29600	29600	0
115	20240514	193700	359556900	29600	29600	29600	29600	0
116	20240514	193600	359556900	29600	29600	29600	29600	0
117	20240514	193500	359556900	29600	29600	29600	29600	0
118	20240514	193400	359556900	29600	29600	29600	29600	0
119	20240514	193300	359556900	29600	29600	29600	29600	0
120	20240514	193200	359556900	29600	29600	29600	29600	0
121	20240514	193100	359556900	29600	29600	29600	29600	0
122	20240514	193000	359556900	29600	29600	29600	29600	412
123	20240514	192900	359556900	29600	29600	29600	29600	0
124	20240514	192800	359556900	29600	29600	29600	29600	0
125	20240514	192700	359556900	29600	29600	29600	29600	0
126	20240514	192600	359556900	29600	29600	29600	29600	0
127	20240514	192500	359556900	29600	29600	29600	29600	0
128	20240514	192400	359556900	29600	29600	29600	29600	0
129	20240514	192300	359556900	29600	29600	29600	29600	0
130	20240514	192200	359556900	29600	29600	29600	29600	0
131	20240514	192100	359556900	29600	29600	29600	29600	0
132	20240514	192000	359556900	29600	29600	29600	29600	0
133	20240514	191900	359556900	29600	29600	29600	29600	0
134	20240514	191800	359556900	29600	29600	29600	29600	0
135	20240514	191700	359556900	29600	29600	29600	29600	0
136	20240514	191600	359556900	29600	29600	29600	29600	0
137	20240514	191500	359556900	29600	29600	29600	29600	0
138	20240514	191400	359556900	29600	29600	29600	29600	0
139	20240514	191300	359556900	29600	29600	29600	29600	0
140	20240514	191200	359556900	29600	29600	29600	29600	0
141	20240514	191100	359556900	29600	29600	29600	29600	0
142	20240514	191000	359556900	29600	29600	29600	29600	0
143	20240514	190900	359556900	29600	29600	29600	29600	0
144	20240514	190800	359556900	29600	29600	29600	29600	0
145	20240514	190700	359556900	29600	29600	29600	29600	0
146	20240514	190600	359556900	29600	29600	29600	29600	0
147	20240514	190500	359556900	29600	29600	29600	29600	0
148	20240514	190400	359556900	29600	29600	29600	29600	0
149	20240514	190300	359556900	29600	29600	29600	29600	0
150	20240514	190200	359556900	29600	29600	29600	29600	0
151	20240514	190100	359556900	29600	29600	29600	29600	0
152	20240514	190000	359556900	29600	29600	29600	29600	412
153	20240514	185900	359556900	29600	29600	29600	29600	0
154	20240514	185800	359556900	29600	29600	29600	29600	0
155	20240514	185700	359556900	29600	29600	29600	29600	0
156	20240514	185600	359556900	29600	29600	29600	29600	0
157	20240514	185500	359556900	29600	29600	29600	29600	0
158	20240514	185400	359556900	29600	29600	29600	29600	0
159	20240514	185300	359556900	29600	29600	29600	29600	0
160	20240514	185200	359556900	29600	29600	29600	29600	0
161	20240514	185100	359556900	29600	29600	29600	29600	0
162	20240514	185000	359556900	29600	29600	29600	29600	0
163	20240514	184900	359556900	29600	29600	29600	29600	0
164	20240514	184800	359556900	29600	29600	29600	29600	0
165	20240514	184700	359556900	29600	29600	29600	29600	0
166	20240514	184600	359556900	29600	29600	29600	29600	0
167	20240514	184500	359556900	29600	29600	29600	29600	0
168	20240514	184400	359556900	29600	29600	29600	29600	0
169	20240514	184300	359556900	29600	29600	29600	29600	0
170	20240514	184200	359556900	29600	29600	29600	29600	0
171	20240514	184100	359556900	29600	29600	29600	29600	0
172	20240514	184000	359556900	29600	29600	29600	29600	0
173	20240514	183900	359556900	29600	29600	29600	29600	0
174	20240514	183800	359556900	29600	29600	29600	29600	0
175	20240514	183700	359556900	29600	29600	29600	29600	0
176	20240514	183600	359556900	29600	29600	29600	29600	0
177	20240514	183500	359556900	29600	29600	29600	29600	0
178	20240514	183400	359556900	29600	29600	29600	29600	0
179	20240514	183300	359556900	29600	29600	29600	29600	0
180	20240514	183200	359556900	29600	29600	29600	29600	0
181	20240514	183100	359556900	29600	29600	29600	29600	0
182	20240514	183000	359556900	29600	29600	29600	29600	412
183	20240514	182900	359556900	29600	29600	29600	29600	0
184	20240514	182800	359556900	29600	29600	29600	29600	0
185	20240514	182700	359556900	29600	29600	29600	29600	0
186	20240514	182600	359556900	29600	29600	29600	29600	0
187	20240514	182500	359556900	29600	29600	29600	29600	0
188	20240514	182400	359556900	29600	29600	29600	29600	0
189	20240514	182300	359556900	29600	29600	29600	29600	0
190	20240514	182200	359556900	29600	29600	29600	29600	0
191	20240514	182100	359556900	29600	29600	29600	29600	0
192	20240514	182000	359556900	29600	29600	29600	29600	0
193	20240514	181900	359556900	29600	29600	29600	29600	0
194	20240514	181800	359556900	29600	29600	29600	29600	0
195	20240514	181700	359556900	29600	29600	29600	29600	0
196	20240514	181600	359556900	29600	29600	29600	29600	0
197	20240514	181500	359556900	29600	29600	29600	29600	0
198	20240514	181400	359556900	29600	29600	29600	29600	0
199	20240514	181300	359556900	29600	29600	29600	29600	0
200	20240514	181200	359556900	29600	29600	29600	29600	0
201	20240514	181100	359556900	29600	29600	29600	29600	0
202	20240514	181000	359556900	29600	29600	29600	29600	0
203	20240514	180900	359556900	29600	29600	29600	29600	0
204	20240514	180800	359556900	29600	29600	29600	29600	0
205	20240514	180700	359556900	29600	29600	29600	29600	0
206	20240514	180600	359556900	29600	29600	29600	29600	0
207	20240514	180500	359556900	29600	29600	29600	29600	0
208	20240514	180400	359556900	29600	29600	29600	29600	0
209	20240514	180300	359556900	29600	29600	29600	29600	0
210	20240514	180200	359556900	29600	29600	29600	29600	0
211	20240514	180100	359556900	29600	29600	29600	29600	0
212	20240514	180000	359556900	29600	29600	29600	29600	412
213	20240514	175900	359556900	29600	29600	29600	29600	0
214	20240514	175800	359556900	29600	29600	29600	29600	0
215	20240514	175700	359556900	29600	29600	29600	29600	0
216	20240514	175600	359556900	29600	29600	29600	29600	0
217	20240514	175500	359556900	29600	29600	29600	29600	0
218	20240514	175400	359556900	29600	29600	29600	29600	0
219	20240514	175300	359556900	29600	29600	29600	29600	0
220	20240514	175200	359556900	29600	29600	29600	29600	0
221	20240514	175100	359556900	29600	29600	29600	29600	0
222	20240514	175000	359556900	29600	29600	29600	29600	0
223	20240514	174900	359556900	29600	29600	29600	29600	0
224	20240514	174800	359556900	29600	29600	29600	29600	0
225	20240514	174700	359556900	29600	29600	29600	29600	0
226	20240514	174600	359556900	29600	29600	29600	29600	0
227	20240514	174500	359556900	29600	29600	29600	29600	0
228	20240514	174400	359556900	29600	29600	29600	29600	0
229	20240514	174300	359556900	29600	29600	29600	29600	0
230	20240514	174200	359556900	29600	29600	29600	29600	0
231	20240514	174100	359556900	29600	29600	29600	29600	0
232	20240514	174000	359556900	29600	29600	29600	29600	0
233	20240514	173900	359556900	29600	29600	29600	29600	0
234	20240514	173800	359556900	29600	29600	29600	29600	0
235	20240514	173700	359556900	29600	29600	29600	29600	0
236	20240514	173600	359556900	29600	29600	29600	29600	0
237	20240514	173500	359556900	29600	29600	29600	29600	0
238	20240514	173400	359556900	29600	29600	29600	29600	0
239	20240514	173300	359556900	29600	29600	29600	29600	0
240	20240514	173200	359556900	29600	29600	29600	29600	0
241	20240514	173100	359556900	29600	29600	29600	29600	0
242	20240514	173000	359556900	29600	29600	29600	29600	412
243	20240514	172900	359556900	29600	29600	29600	29600	0
244	20240514	172800	359556900	29600	29600	29600	29600	0
245	20240514	172700	359556900	29600	29600	29600	29600	0
246	20240514	172600	359556900	29600	29600	29600	29600	0
247	20240514	172500	359556900	29600	29600	29600	29600	0
248	20240514	172400	359556900	29600	29600	29600	29600	0
249	20240514	172300	359556900	29600	29600	29600	29600	0
250	20240514	172200	359556900	29600	29600	29600	29600	0
251	20240514	172100	359556900	29600	29600	29600	29600	0
252	20240514	172000	359556900	29600	29600	29600	29600	0
253	20240514	171900	359556900	29600	29600	29600	29600	0
254	20240514	171800	359556900	29600	29600	29600	29600	0
255	20240514	171700	359556900	29600	29600	29600	29600	0
256	20240514	171600	359556900	29600	29600	29600	29600	0
257	20240514	171500	359556900	29600	29600	29600	29600	0
258	20240514	171400	359556900	29600	29600	29600	29600	0
259	20240514	171300	359556900	29600	29600	29600	29600	0
260	20240514	171200	359556900	29600	29600	29600	29600	0
261	20240514	171100	359556900	29600	29600	29600	29600	0
262	20240514	171000	359556900	29600	29600	29600	29600	0
263	20240514	170900	359556900	29600	29600	29600	29600	0
264	20240514	170800	359556900	29600	29600	29600	29600	0
265	20240514	170700	359556900	29600	29600	29600	29600	0
266	20240514	170600	359556900	29600	29600	29600	29600	0
267	20240514	170500	359556900	29600	29600	29600	29600	0
268	20240514	170400	359556900	29600	29600	29600	29600	0
269	20240514	170300	359556900	29600	29600	29600	29600	0
270	20240514	170200	359556900	29600	29600	29600	29600	0
271	20240514	170100	359556900	29600	29600	29600	29600	0
272	20240514	170000	359556900	29600	29600	29600	29600	412
273	20240514	165900	359556900	29600	29600	29600	29600	0
274	20240514	165800	359556900	29600	29600	29600	29600	0
275	20240514	165700	359556900	29600	29600	29600	29600	0
276	20240514	165600	359556900	29600	29600	29600	29600	0
277	20240514	165500	359556900	29600	29600	29600	29600	0
278	20240514	165400	359556900	29600	29600	29600	29600	0
279	20240514	165300	359556900	29600	29600	29600	29600	0
280	20240514	165200	359556900	29600	29600	29600	29600	0
281	20240514	165100	359556900	29600	29600	29600	29600	0
282	20240514	165000	359556900	29600	29600	29600	29600	0
283	20240514	164900	359556900	29600	29600	29600	29600	0
284	20240514	164800	359556900	29600	29600	29600	29600	0
285	20240514	164700	359556900	29600	29600	29600	29600	0
286	20240514	164600	359556900	29600	29600	29600	29600	0
287	20240514	164500	359556900	29600	29600	29600	29600	0
288	20240514	164400	359556900	29600	29600	29600	29600	0
289	20240514	164300	359556900	29600	29600	29600	29600	0
290	20240514	164200	359556900	29600	29600	29600	29600	0
291	20240514	164100	359556900	29600	29600	29600	29600	0
292	20240514	164000	359556900	29600	29600	29600	29600	0
293	20240514	163900	359556900	29600	29600	29600	29600	0
294	20240514	163800	359556900	29600	29600	29600	29600	0
295	20240514	163700	359556900	29600	29600	29600	29600	0
296	20240514	163600	359556900	29600	29600	29600	29600	0
297	20240514	163500	359556900	29600	29600	29600	29600	0
298	20240514	163400	359556900	29600	29600	29600	29600	0
299	20240514	163300	359556900	29600	29600	29600	29600	0
300	20240514	163200	359556900	29600	29600	29600	29600	0
301	20240514	163100	359556900	29600	29600	29600	29600	0
302	20240514	163000	359556900	29600	29600	29600	29600	412
303	20240514	162900	359556900	29600	29600	29600	29600	0
304	20240514	162800	359556900	29600	29600	29600	29600	0
305	20240514	162700	359556900	29600	29600	29600	29600	0
306	20240514	162600	359556900	29600	29600	29600	29600	0
307	20240514	162500	359556900	29600	29600	29600	29600	0
308	20240514	162400	359556900	29600	29600	29600	29600	0
309	20240514	162300	359556900	29600	29600	29600	29600	0
310	20240514	162200	359556900	29600	29600	29600	29600	0
311	20240514	162100	359556900	29600	29600	29600	29600	0
312	20240514	162000	359556900	29600	29600	29600	29600	0
313	20240514	161900	359556900	29600	29600	29600	29600	0
314	20240514	161800	359556900	29600	29600	29600	29600	0
315	20240514	161700	359556900	29600	29600	29600	29600	0
316	20240514	161600	359556900	29600	29600	29600	29600	0
317	20240514	161500	359556900	29600	29600	29600	29600	0
318	20240514	161400	359556900	29600	29600	29600	29600	0
319	20240514	161300	359556900	29600	29600	29600	29600	0
320	20240514	161200	359556900	29600	29600	29600	29600	0
321	20240514	161100	359556900	29600	29600	29600	29600	0
322	20240514	161000	359556900	29600	29600	29600	29600	0
323	20240514	160900	359556900	29600	29600	29600	29600	0
324	20240514	160800	359556900	29600	29600	29600	29600	0
325	20240514	160700	359556900	29600	29600	29600	29600	0
326	20240514	160600	359556900	29600	29600	29600	29600	0
327	20240514	160500	359556900	29600	29600	29600	29600	0
328	20240514	160400	359556900	29600	29600	29600	29600	0
329	20240514	160300	359556900	29600	29600	29600	29600	0
330	20240514	160200	359556900	29600	29600	29600	29600	0
331	20240514	160100	359556900	29600	29600	29600	29600	0
332	20240514	160000	359556900	29600	29600	29600	29600	412
333	20240514	155900	359556900	29600	29600	29600	29600	0
334	20240514	155800	359556900	29600	29600	29600	29600	0
335	20240514	155700	359556900	29600	29600	29600	29600	0
336	20240514	155600	359556900	29600	29600	29600	29600	0
337	20240514	155500	359556900	29600	29600	29600	29600	0
338	20240514	155400	359556900	29600	29600	29600	29600	0
339	20240514	155300	359556900	29600	29600	29600	29600	0
340	20240514	155200	359556900	29600	29600	29600	29600	0
341	20240514	155100	359556900	29600	29600	29600	29600	0
342	20240514	155000	359556900	29600	29600	29600	29600	0
343	20240514	154900	359556900	29600	29600	29600	29600	0
344	20240514	154800	359556900	29600	29600	29600	29600	0
345	20240514	154700	359556900	29600	29600	29600	29600	0
346	20240514	154600	359556900	29600	29600	29600	29600	0
347	20240514	154500	359556900	29600	29600	29600	29600	0
348	20240514	154400	359556900	29600	29600	29600	29600	0
349	20240514	154300	359556900	29600	29600	29600	29600	0
350	20240514	154200	359556900	29600	29600	29600	29600	0
351	20240514	154100	359556900	29600	29600	29600	29600	0
352	20240514	154000	359556900	29600	29600	29600	29600	0
353	20240514	153900	359556900	29600	29600	29600	29600	0
354	20240514	153800	359556900	29600	29600	29600	29600	0
355	20240514	153700	359556900	29600	29600	29600	29600	0
356	20240514	153600	359556900	29600	29600	29600	29600	0
357	20240514	153500	359556900	29600	29600	29600	29600	0
358	20240514	153400	359556900	29600	29600	29600	29600	0
359	20240514	153300	359556900	29600	29600	29600	29600	0
360	20240514	153200	359556900	29600	29600	29600	29600	0
361	20240514	153100	359556900	29600	29600	29600	29600	0
362	20240514	153000	359556900	29600	29600	29600	29600	824
363	20240514	152900	347361700	29550	29550	29550	29550	0
364	20240514	152800	347361700	29550	29550	29550	29550	0
365	20240514	152700	347361700	29550	29550	29550	29550	0
366	20240514	152600	347361700	29550	29550	29550	29550	0
367	20240514	152500	347361700	29550	29550	29550	29550	0
368	20240514	152400	347361700	29550	29550	29550	29550	0
369	20240514	152300	347361700	29550	29550	29550	29550	0
370	20240514	152200	347361700	29550	29550	29550	29550	0
371	20240514	152100	347361700	29550	29550	29550	29550	0
372	20240514	152000	347361700	29550	29550	29550	29550	0
373	20240514	151900	347361700	29550	29550	29550	29550	0
374	20240514	151800	347361700	29550	29550	29600	29550	147
375	20240514	151700	343016350	29550	29550	29550	29550	157
376	20240514	151600	338377000	29550	29550	29550	29550	35
377	20240514	151500	337342750	29550	29500	29550	29500	150
378	20240514	151400	332912750	29450	29450	29450	29450	58
379	20240514	151300	331204650	29450	29450	29450	29450	157
380	20240514	151200	326581000	29500	29500	29500	29500	24
381	20240514	151100	325873000	29500	29500	29500	29500	95
382	20240514	151000	323070500	29500	29500	29500	29500	1
383	20240514	150900	323041000	29450	29450	29450	29450	0
384	20240514	150800	323041000	29450	29450	29450	29450	0
385	20240514	150700	323041000	29450	29450	29450	29450	10
386	20240514	150600	322746500	29450	29450	29450	29450	0
387	20240514	150500	322746500	29450	29450	29450	29450	100
388	20240514	150400	319801500	29500	29500	29500	29500	51
389	20240514	150300	318297000	29500	29500	29500	29500	89
390	20240514	150200	315671500	29500	29500	29500	29500	0
391	20240514	150100	315671500	29500	29500	29500	29500	0
392	20240514	150000	315671500	29500	29500	29500	29500	50
393	20240514	145900	314196500	29500	29550	29550	29500	101
394	20240514	145800	311216950	29500	29500	29500	29500	0
395	20240514	145700	311216950	29500	29500	29500	29500	75
396	20240514	145600	309004450	29500	29500	29500	29500	0
397	20240514	145500	309004450	29500	29500	29500	29500	0
398	20240514	145400	309004450	29500	29500	29500	29500	76
399	20240514	145300	306762450	29550	29550	29550	29550	0
400	20240514	145200	306762450	29550	29550	29550	29550	0
401	20240514	145100	306762450	29550	29550	29550	29550	0
402	20240514	145000	306762450	29550	29550	29550	29550	0
403	20240514	144900	306762450	29550	29550	29550	29550	1
404	20240514	144800	306732900	29550	29550	29550	29550	26
405	20240514	144700	305964600	29500	29500	29500	29500	1
406	20240514	144600	305935100	29500	29500	29500	29500	1
407	20240514	144500	305905600	29500	29500	29500	29500	323
408	20240514	144400	296377100	29500	29500	29500	29500	306
409	20240514	144300	287350100	29550	29550	29550	29550	21
410	20240514	144200	286729550	29550	29550	29550	29550	104
411	20240514	144100	283656350	29500	29500	29500	29500	1
412	20240514	144000	283626850	29500	29500	29500	29500	5
413	20240514	143900	283479350	29500	29500	29500	29500	101
414	20240514	143800	280499850	29500	29500	29500	29500	43
415	20240514	143700	279231350	29550	29550	29550	29550	0
416	20240514	143600	279231350	29550	29550	29550	29550	6
417	20240514	143500	279054050	29550	29550	29550	29550	0
418	20240514	143400	279054050	29550	29550	29550	29550	0
419	20240514	143300	279054050	29550	29550	29550	29550	0
420	20240514	143200	279054050	29550	29550	29550	29550	10
421	20240514	143100	278758550	29550	29550	29550	29550	0
422	20240514	143000	278758550	29550	29550	29550	29550	0
423	20240514	142900	278758550	29550	29550	29550	29550	22
424	20240514	142800	278108450	29550	29550	29550	29550	20
425	20240514	142700	277517450	29600	29600	29600	29600	3
426	20240514	142600	277428650	29600	29600	29600	29600	5
427	20240514	142500	277280650	29600	29600	29600	29600	15
428	20240514	142400	276836650	29600	29550	29600	29550	15
429	20240514	142300	276392900	29550	29500	29550	29500	203
430	20240514	142200	270397750	29450	29450	29450	29450	1
431	20240514	142100	270368300	29450	29450	29450	29450	0
432	20240514	142000	270368300	29450	29450	29450	29450	0
433	20240514	141900	270368300	29450	29450	29450	29450	0
434	20240514	141800	270368300	29450	29450	29450	29450	0
435	20240514	141700	270368300	29450	29450	29450	29450	1
436	20240514	141600	270338850	29500	29500	29500	29500	0
437	20240514	141500	270338850	29500	29500	29500	29500	5
438	20240514	141400	270191350	29500	29500	29500	29500	20
439	20240514	141300	269601350	29500	29500	29500	29500	0
440	20240514	141200	269601350	29500	29500	29500	29500	12
441	20240514	141100	269247350	29500	29500	29500	29500	0
442	20240514	141000	269247350	29500	29500	29500	29500	23
443	20240514	140900	268568850	29500	29500	29500	29500	6
444	20240514	140800	268391850	29500	29500	29500	29500	1
445	20240514	140700	268362350	29500	29500	29500	29500	100
446	20240514	140600	265412350	29500	29500	29500	29500	1
447	20240514	140500	265382850	29500	29500	29500	29500	25
448	20240514	140400	264645350	29550	29550	29550	29550	0
449	20240514	140300	264645350	29550	29550	29550	29550	0
450	20240514	140200	264645350	29550	29550	29550	29550	30
451	20240514	140100	263758850	29550	29550	29550	29550	0
452	20240514	140000	263758850	29550	29550	29550	29550	0
453	20240514	135900	263758850	29550	29550	29550	29550	11
454	20240514	135800	263433800	29550	29550	29550	29550	12
455	20240514	135700	263079200	29550	29550	29550	29550	4
456	20240514	135600	262961000	29550	29550	29550	29550	0
457	20240514	135500	262961000	29550	29550	29550	29550	35
458	20240514	135400	261926750	29550	29550	29550	29550	0
459	20240514	135300	261926750	29550	29550	29550	29550	40
460	20240514	135200	260744750	29550	29450	29550	29450	660
461	20240514	135100	241258450	29450	29500	29500	29450	270
462	20240514	135000	233301950	29500	29500	29500	29500	4
463	20240514	134900	233183950	29500	29500	29500	29500	2
464	20240514	134800	233124950	29500	29500	29500	29500	1
465	20240514	134700	233095450	29500	29500	29500	29500	1
466	20240514	134600	233065950	29500	29500	29500	29500	16
467	20240514	134500	232593950	29500	29500	29500	29500	0
468	20240514	134400	232593950	29500	29500	29500	29500	1
469	20240514	134300	232564450	29500	29500	29500	29500	17
470	20240514	134200	232062950	29500	29500	29500	29500	1
471	20240514	134100	232033450	29450	29450	29450	29450	237
472	20240514	134000	225053800	29450	29450	29450	29450	0
473	20240514	133900	225053800	29450	29450	29450	29450	0
474	20240514	133800	225053800	29450	29450	29450	29450	2
475	20240514	133700	224994900	29400	29400	29400	29400	0
476	20240514	133600	224994900	29400	29400	29400	29400	0
477	20240514	133500	224994900	29400	29450	29450	29400	31
478	20240514	133400	224083450	29400	29400	29400	29400	62
479	20240514	133300	222260650	29400	29400	29400	29400	20
480	20240514	133200	221672650	29400	29400	29400	29400	0
481	20240514	133100	221672650	29400	29400	29400	29400	0
482	20240514	133000	221672650	29400	29400	29400	29400	0
483	20240514	132900	221672650	29400	29400	29400	29400	0
484	20240514	132800	221672650	29400	29400	29400	29400	0
485	20240514	132700	221672650	29400	29400	29400	29400	10
486	20240514	132600	221378650	29400	29400	29400	29400	1
487	20240514	132500	221349250	29400	29400	29400	29400	3
488	20240514	132400	221261050	29400	29400	29400	29400	152
489	20240514	132300	216792250	29450	29450	29450	29450	0
490	20240514	132200	216792250	29450	29350	29450	29350	200
491	20240514	132100	210909550	29350	29350	29350	29350	0
492	20240514	132000	210909550	29350	29350	29350	29350	0
493	20240514	131900	210909550	29350	29350	29350	29350	0
494	20240514	131800	210909550	29350	29350	29350	29350	7
495	20240514	131700	210704100	29400	29400	29400	29400	0
496	20240514	131600	210704100	29400	29400	29400	29400	0
497	20240514	131500	210704100	29400	29350	29400	29350	25
498	20240514	131400	209969600	29400	29400	29400	29400	0
499	20240514	131300	209969600	29400	29400	29400	29400	0
500	20240514	131200	209969600	29400	29350	29400	29350	2
501	20240514	131100	209910850	29350	29350	29350	29350	5
502	20240514	131000	209764100	29300	29300	29300	29300	0
503	20240514	130900	209764100	29300	29300	29300	29300	5
504	20240514	130800	209617600	29350	29350	29350	29350	53
505	20240514	130700	208062050	29300	29300	29300	29300	0
506	20240514	130600	208062050	29300	29300	29300	29300	0
507	20240514	130500	208062050	29300	29300	29300	29300	0
508	20240514	130400	208062050	29300	29300	29300	29300	0
509	20240514	130300	208062050	29300	29300	29300	29300	1
510	20240514	130200	208032750	29300	29300	29300	29300	2
511	20240514	130100	207974150	29300	29300	29300	29300	0
512	20240514	130000	207974150	29300	29300	29300	29300	100
513	20240514	125900	205044150	29350	29350	29350	29350	25
514	20240514	125800	204310400	29350	29350	29350	29350	0
515	20240514	125700	204310400	29350	29350	29350	29350	0
516	20240514	125600	204310400	29350	29350	29350	29350	1
517	20240514	125500	204281050	29400	29400	29400	29400	0
518	20240514	125400	204281050	29400	29400	29400	29400	50
519	20240514	125300	202811050	29400	29400	29400	29400	7
520	20240514	125200	202605250	29400	29400	29400	29400	0
521	20240514	125100	202605250	29400	29400	29400	29400	0
522	20240514	125000	202605250	29400	29350	29400	29350	91
523	20240514	124900	199934150	29300	29250	29300	29250	467
524	20240514	124800	186251100	29250	29250	29250	29250	6
525	20240514	124700	186075600	29250	29250	29250	29250	8
526	20240514	124600	185841600	29250	29250	29250	29250	2
527	20240514	124500	185783100	29250	29250	29250	29250	1
528	20240514	124400	185753850	29250	29250	29250	29250	242
529	20240514	124300	178675350	29300	29300	29300	29300	155
530	20240514	124200	174133850	29300	29300	29300	29300	0
531	20240514	124100	174133850	29300	29300	29300	29300	4
532	20240514	124000	174016650	29300	29300	29300	29300	0
533	20240514	123900	174016650	29300	29300	29300	29300	1
534	20240514	123800	173987350	29300	29300	29300	29300	67
535	20240514	123700	172024250	29250	29300	29300	29250	58
536	20240514	123600	170325900	29300	29300	29300	29300	0
537	20240514	123500	170325900	29300	29300	29300	29300	2
538	20240514	123400	170267300	29300	29300	29300	29300	0
539	20240514	123300	170267300	29300	29300	29300	29300	0
540	20240514	123200	170267300	29300	29300	29300	29300	0
541	20240514	123100	170267300	29300	29300	29300	29300	1
542	20240514	123000	170238000	29300	29300	29300	29300	0
543	20240514	122900	170238000	29300	29300	29300	29300	45
544	20240514	122800	168919500	29300	29300	29300	29300	2
545	20240514	122700	168860900	29250	29250	29250	29250	31
546	20240514	122600	167954150	29300	29300	29300	29300	0
547	20240514	122500	167954150	29300	29300	29300	29300	0
548	20240514	122400	167954150	29300	29300	29300	29300	0
549	20240514	122300	167954150	29300	29300	29300	29300	47
550	20240514	122200	166577050	29300	29300	29300	29300	0
551	20240514	122100	166577050	29300	29300	29300	29300	4
552	20240514	122000	166459850	29300	29300	29300	29300	195
553	20240514	121900	160746350	29300	29300	29300	29300	44
554	20240514	121800	159457150	29350	29350	29350	29350	0
555	20240514	121700	159457150	29350	29350	29350	29350	20
556	20240514	121600	158870150	29350	29350	29350	29350	2
557	20240514	121500	158811450	29400	29400	29400	29400	5
558	20240514	121400	158664450	29350	29350	29350	29350	105
559	20240514	121300	155582700	29350	29350	29350	29350	16
560	20240514	121200	155113100	29350	29350	29350	29350	1
561	20240514	121100	155083750	29300	29300	29300	29300	0
562	20240514	121000	155083750	29300	29300	29300	29300	0
563	20240514	120900	155083750	29300	29300	29300	29300	0
564	20240514	120800	155083750	29300	29300	29300	29300	0
565	20240514	120700	155083750	29300	29300	29300	29300	0
566	20240514	120600	155083750	29300	29300	29300	29300	0
567	20240514	120500	155083750	29300	29300	29300	29300	0
568	20240514	120400	155083750	29300	29300	29300	29300	0
569	20240514	120300	155083750	29300	29300	29300	29300	10
570	20240514	120200	154790750	29300	29300	29300	29300	0
571	20240514	120100	154790750	29300	29300	29300	29300	0
572	20240514	120000	154790750	29300	29300	29300	29300	0
573	20240514	115900	154790750	29300	29300	29300	29300	10
574	20240514	115800	154497750	29300	29300	29300	29300	0
575	20240514	115700	154497750	29300	29300	29300	29300	2
576	20240514	115600	154439150	29350	29350	29350	29350	0
577	20240514	115500	154439150	29350	29350	29350	29350	3
578	20240514	115400	154351100	29350	29350	29350	29350	27
579	20240514	115300	153558650	29300	29300	29300	29300	0
580	20240514	115200	153558650	29300	29300	29300	29300	11
581	20240514	115100	153236350	29300	29300	29300	29300	25
582	20240514	115000	152503850	29300	29300	29300	29300	0
583	20240514	114900	152503850	29300	29300	29300	29300	25
584	20240514	114800	151771350	29300	29300	29300	29300	15
585	20240514	114700	151331850	29350	29350	29350	29350	30
586	20240514	114600	150451350	29250	29250	29250	29250	11
587	20240514	114500	150129600	29250	29250	29250	29250	0
588	20240514	114400	150129600	29250	29250	29250	29250	0
589	20240514	114300	150129600	29250	29250	29250	29250	1
590	20240514	114200	150100350	29300	29300	29300	29300	35
591	20240514	114100	149074850	29300	29300	29300	29300	25
592	20240514	114000	148342350	29350	29350	29350	29350	30
593	20240514	113900	147461850	29350	29350	29350	29350	1
594	20240514	113800	147432500	29300	29300	29300	29300	0
595	20240514	113700	147432500	29300	29300	29300	29300	0
596	20240514	113600	147432500	29300	29300	29300	29300	0
597	20240514	113500	147432500	29300	29300	29300	29300	0
598	20240514	113400	147432500	29300	29300	29300	29300	0
599	20240514	113300	147432500	29300	29300	29300	29300	1
600	20240514	113200	147403200	29300	29300	29300	29300	0
601	20240514	113100	147403200	29300	29300	29300	29300	2
602	20240514	113000	147344600	29250	29250	29250	29250	0
603	20240514	112900	147344600	29250	29300	29300	29250	133
604	20240514	112800	143447950	29350	29350	29350	29350	0
605	20240514	112700	143447950	29350	29350	29350	29350	0
606	20240514	112600	143447950	29350	29350	29350	29350	1
607	20240514	112500	143418600	29350	29350	29350	29350	0
608	20240514	112400	143418600	29350	29350	29350	29350	0
609	20240514	112300	143418600	29350	29350	29350	29350	0
610	20240514	112200	143418600	29350	29450	29450	29350	198
611	20240514	112100	137600500	29450	29450	29450	29450	1
612	20240514	112000	137571050	29450	29450	29450	29450	16
613	20240514	111900	137099850	29450	29400	29450	29400	26
614	20240514	111800	136335200	29400	29400	29400	29400	5
615	20240514	111700	136188200	29400	29400	29400	29400	0
616	20240514	111600	136188200	29400	29400	29400	29400	21
617	20240514	111500	135570800	29400	29400	29400	29400	0
618	20240514	111400	135570800	29400	29400	29400	29400	0
619	20240514	111300	135570800	29400	29400	29400	29400	0
620	20240514	111200	135570800	29400	29400	29400	29400	44
621	20240514	111100	134277200	29450	29400	29450	29400	468
622	20240514	111000	120517450	29400	29400	29400	29400	66
623	20240514	110900	118577050	29350	29350	29350	29350	0
624	20240514	110800	118577050	29350	29350	29350	29350	0
625	20240514	110700	118577050	29350	29350	29350	29350	77
626	20240514	110600	116317100	29350	29350	29350	29350	10
627	20240514	110500	116023600	29350	29350	29350	29350	1
628	20240514	110400	115994250	29350	29350	29350	29350	1
629	20240514	110300	115964900	29350	29300	29350	29300	143
630	20240514	110200	111772750	29300	29300	29300	29300	10
631	20240514	110100	111479750	29300	29300	29300	29300	50
632	20240514	110000	110014750	29300	29300	29300	29300	0
633	20240514	105900	110014750	29300	29300	29300	29300	100
634	20240514	105800	107084750	29200	29200	29200	29200	0
635	20240514	105700	107084750	29200	29200	29200	29200	0
636	20240514	105600	107084750	29200	29200	29200	29200	0
637	20240514	105500	107084750	29200	29250	29250	29200	140
638	20240514	105400	102996500	29250	29250	29250	29250	6
639	20240514	105300	102821000	29200	29200	29200	29200	10
640	20240514	105200	102529000	29150	29150	29150	29150	0
641	20240514	105100	102529000	29150	29150	29150	29150	0
642	20240514	105000	102529000	29150	29150	29150	29150	0
643	20240514	104900	102529000	29150	29150	29150	29150	0
644	20240514	104800	102529000	29150	29150	29150	29150	25
645	20240514	104700	101800250	29150	29150	29150	29150	0
646	20240514	104600	101800250	29150	29150	29150	29150	0
647	20240514	104500	101800250	29150	29150	29150	29150	3
648	20240514	104400	101712800	29150	29150	29150	29150	0
649	20240514	104300	101712800	29150	29150	29150	29150	0
650	20240514	104200	101712800	29150	29150	29150	29150	27
651	20240514	104100	100925750	29150	29150	29150	29150	0
652	20240514	104000	100925750	29150	29150	29150	29150	0
653	20240514	103900	100925750	29150	29150	29150	29150	0
654	20240514	103800	100925750	29150	29150	29150	29150	0
655	20240514	103700	100925750	29150	29150	29150	29150	0
656	20240514	103600	100925750	29150	29150	29150	29150	20
657	20240514	103500	100342750	29150	29150	29150	29150	0
658	20240514	103400	100342750	29150	29200	29200	29150	28
659	20240514	103300	99525850	29200	29200	29200	29200	108
660	20240514	103200	96372250	29200	29200	29200	29200	65
661	20240514	103100	94474250	29250	29250	29250	29250	0
662	20240514	103000	94474250	29250	29250	29250	29250	66
663	20240514	102900	92543750	29250	29250	29250	29250	20
664	20240514	102800	91958750	29300	29300	29300	29300	1
665	20240514	102700	91929450	29300	29300	29300	29300	0
666	20240514	102600	91929450	29300	29300	29300	29300	50
667	20240514	102500	90464450	29300	29300	29300	29300	0
668	20240514	102400	90464450	29300	29300	29300	29300	0
669	20240514	102300	90464450	29300	29300	29300	29300	71
670	20240514	102200	88384150	29300	29300	29300	29300	0
671	20240514	102100	88384150	29300	29300	29300	29300	1
672	20240514	102000	88354850	29300	29300	29300	29300	0
673	20240514	101900	88354850	29300	29300	29300	29300	20
674	20240514	101800	87768850	29300	29300	29300	29300	64
675	20240514	101700	85893650	29300	29300	29300	29300	10
676	20240514	101600	85600650	29300	29300	29300	29300	2
677	20240514	101500	85542050	29300	29300	29300	29300	1
678	20240514	101400	85512750	29300	29300	29300	29300	17
679	20240514	101300	85014650	29300	29300	29300	29300	0
680	20240514	101200	85014650	29300	29300	29300	29300	0
681	20240514	101100	85014650	29300	29300	29300	29300	0
682	20240514	101000	85014650	29300	29300	29300	29300	0
683	20240514	100900	85014650	29300	29300	29300	29300	0
684	20240514	100800	85014650	29300	29300	29300	29300	7
685	20240514	100700	84809550	29300	29300	29300	29300	5
686	20240514	100600	84663050	29300	29300	29300	29300	0
687	20240514	100500	84663050	29300	29300	29300	29300	50
688	20240514	100400	83198050	29300	29300	29300	29300	0
689	20240514	100300	83198050	29300	29300	29300	29300	0
690	20240514	100200	83198050	29300	29300	29300	29300	20
691	20240514	100100	82612050	29300	29300	29300	29300	0
692	20240514	100000	82612050	29300	29300	29300	29300	21
693	20240514	095900	81996750	29300	29300	29300	29300	0
694	20240514	095800	81996750	29300	29300	29300	29300	30
695	20240514	095700	81117750	29300	29300	29300	29300	7
696	20240514	095600	80912650	29200	29200	29200	29200	24
697	20240514	095500	80211850	29200	29200	29200	29200	17
698	20240514	095400	79715450	29300	29300	29300	29300	6
699	20240514	095300	79539650	29250	29200	29250	29200	51
700	20240514	095200	78050150	29200	29250	29250	29200	168
701	20240514	095100	73144300	29300	29300	29300	29300	0
702	20240514	095000	73144300	29300	29300	29300	29300	0
703	20240514	094900	73144300	29300	29300	29300	29250	60
704	20240514	094800	71388750	29350	29350	29350	29350	1
705	20240514	094700	71359400	29350	29350	29350	29350	0
706	20240514	094600	71359400	29350	29250	29350	29250	9
707	20240514	094500	71095350	29250	29250	29250	29250	6
708	20240514	094400	70919850	29300	29300	29300	29300	8
709	20240514	094300	70685450	29300	29300	29300	29300	4
710	20240514	094200	70568250	29300	29300	29300	29300	0
711	20240514	094100	70568250	29300	29300	29300	29300	11
712	20240514	094000	70245950	29250	29250	29250	29250	0
713	20240514	093900	70245950	29250	29350	29350	29250	71
714	20240514	093800	68162500	29350	29300	29350	29300	32
715	20240514	093700	67224800	29300	29300	29300	29300	0
716	20240514	093600	67224800	29300	29250	29300	29250	35
717	20240514	093500	66199800	29250	29250	29250	29250	0
718	20240514	093400	66199800	29250	29250	29250	29250	0
719	20240514	093300	66199800	29250	29250	29250	29250	0
720	20240514	093200	66199800	29250	29250	29250	29250	20
721	20240514	093100	65614800	29250	29250	29250	29250	1
722	20240514	093000	65585550	29350	29350	29350	29350	1
723	20240514	092900	65556200	29250	29250	29250	29250	1
724	20240514	092800	65526950	29200	29300	29400	29200	212
725	20240514	092700	59302450	29200	29250	29250	29200	14
726	20240514	092600	58893000	29200	29200	29200	29200	4
727	20240514	092500	58776200	29100	29150	29150	29100	58
728	20240514	092400	57087550	29250	29250	29250	29250	52
729	20240514	092300	55566550	29250	29250	29250	29250	9
730	20240514	092200	55303300	29250	29250	29250	29250	15
731	20240514	092100	54864550	29250	29250	29250	29250	0
732	20240514	092000	54864550	29250	29150	29250	29150	81
733	20240514	091900	52500300	29150	29150	29150	29150	0
734	20240514	091800	52500300	29150	29100	29150	29100	416
735	20240514	091700	40374900	29100	29100	29100	29100	103
736	20240514	091600	37377600	29100	29100	29100	29100	1
737	20240514	091500	37348500	29150	29150	29150	29150	0
738	20240514	091400	37348500	29150	29150	29150	29150	1
739	20240514	091300	37319350	29100	29100	29100	29100	0
740	20240514	091200	37319350	29100	29000	29100	29000	598
741	20240514	091100	19973950	29000	29100	29100	29000	175
742	20240514	091000	14892350	29000	29100	29100	29000	200
743	20240514	090900	9091250	29100	29100	29100	29100	8
744	20240514	090800	8858450	29000	29050	29050	29000	130
745	20240514	090700	5088350	29100	29100	29100	29100	18
746	20240514	090600	4564550	29100	29050	29100	28950	72
747	20240514	090500	2476050	29050	29050	29050	29050	4
748	20240514	090400	2359850	29050	29050	29050	29050	1
749	20240514	090300	2330800	29050	29050	29050	29050	1
750	20240514	090200	2301750	29100	29100	29100	29100	12
751	20240514	090100	1952550	29100	29100	29100	29100	42
752	20240514	090000	730350	29100	29250	29250	29100	23