KissMeData/145990/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	202000	503984500	49950	49950	49950	49950	245
3	20240514	201900	503984500	49950	49950	49950	49950	0
4	20240514	201800	503984500	49950	49950	49950	49950	0
5	20240514	201700	503984500	49950	49950	49950	49950	0
6	20240514	201600	503984500	49950	49950	49950	49950	0
7	20240514	201500	503984500	49950	49950	49950	49950	0
8	20240514	201400	503984500	49950	49950	49950	49950	0
9	20240514	201300	503984500	49950	49950	49950	49950	0
10	20240514	201200	503984500	49950	49950	49950	49950	0
11	20240514	201100	503984500	49950	49950	49950	49950	0
12	20240514	201000	503984500	49950	49950	49950	49950	0
13	20240514	200900	503984500	49950	49950	49950	49950	0
14	20240514	200800	503984500	49950	49950	49950	49950	0
15	20240514	200700	503984500	49950	49950	49950	49950	0
16	20240514	200600	503984500	49950	49950	49950	49950	0
17	20240514	200500	503984500	49950	49950	49950	49950	0
18	20240514	200400	503984500	49950	49950	49950	49950	0
19	20240514	200300	503984500	49950	49950	49950	49950	0
20	20240514	200200	503984500	49950	49950	49950	49950	0
21	20240514	200100	503984500	49950	49950	49950	49950	0
22	20240514	200000	503984500	49950	49950	49950	49950	0
23	20240514	195900	503984500	49950	49950	49950	49950	0
24	20240514	195800	503984500	49950	49950	49950	49950	0
25	20240514	195700	503984500	49950	49950	49950	49950	0
26	20240514	195600	503984500	49950	49950	49950	49950	0
27	20240514	195500	503984500	49950	49950	49950	49950	0
28	20240514	195400	503984500	49950	49950	49950	49950	0
29	20240514	195300	503984500	49950	49950	49950	49950	0
30	20240514	195200	503984500	49950	49950	49950	49950	0
31	20240514	195100	503984500	49950	49950	49950	49950	0
32	20240514	195000	503984500	49950	49950	49950	49950	245
33	20240514	194900	503984500	49950	49950	49950	49950	0
34	20240514	194800	503984500	49950	49950	49950	49950	0
35	20240514	194700	503984500	49950	49950	49950	49950	0
36	20240514	194600	503984500	49950	49950	49950	49950	0
37	20240514	194500	503984500	49950	49950	49950	49950	0
38	20240514	194400	503984500	49950	49950	49950	49950	0
39	20240514	194300	503984500	49950	49950	49950	49950	0
40	20240514	194200	503984500	49950	49950	49950	49950	0
41	20240514	194100	503984500	49950	49950	49950	49950	0
42	20240514	194000	503984500	49950	49950	49950	49950	0
43	20240514	193900	503984500	49950	49950	49950	49950	0
44	20240514	193800	503984500	49950	49950	49950	49950	0
45	20240514	193700	503984500	49950	49950	49950	49950	0
46	20240514	193600	503984500	49950	49950	49950	49950	0
47	20240514	193500	503984500	49950	49950	49950	49950	0
48	20240514	193400	503984500	49950	49950	49950	49950	0
49	20240514	193300	503984500	49950	49950	49950	49950	0
50	20240514	193200	503984500	49950	49950	49950	49950	0
51	20240514	193100	503984500	49950	49950	49950	49950	0
52	20240514	193000	503984500	49950	49950	49950	49950	0
53	20240514	192900	503984500	49950	49950	49950	49950	0
54	20240514	192800	503984500	49950	49950	49950	49950	0
55	20240514	192700	503984500	49950	49950	49950	49950	0
56	20240514	192600	503984500	49950	49950	49950	49950	0
57	20240514	192500	503984500	49950	49950	49950	49950	0
58	20240514	192400	503984500	49950	49950	49950	49950	0
59	20240514	192300	503984500	49950	49950	49950	49950	0
60	20240514	192200	503984500	49950	49950	49950	49950	0
61	20240514	192100	503984500	49950	49950	49950	49950	0
62	20240514	192000	503984500	49950	49950	49950	49950	245
63	20240514	191900	503984500	49950	49950	49950	49950	0
64	20240514	191800	503984500	49950	49950	49950	49950	0
65	20240514	191700	503984500	49950	49950	49950	49950	0
66	20240514	191600	503984500	49950	49950	49950	49950	0
67	20240514	191500	503984500	49950	49950	49950	49950	0
68	20240514	191400	503984500	49950	49950	49950	49950	0
69	20240514	191300	503984500	49950	49950	49950	49950	0
70	20240514	191200	503984500	49950	49950	49950	49950	0
71	20240514	191100	503984500	49950	49950	49950	49950	0
72	20240514	191000	503984500	49950	49950	49950	49950	0
73	20240514	190900	503984500	49950	49950	49950	49950	0
74	20240514	190800	503984500	49950	49950	49950	49950	0
75	20240514	190700	503984500	49950	49950	49950	49950	0
76	20240514	190600	503984500	49950	49950	49950	49950	0
77	20240514	190500	503984500	49950	49950	49950	49950	0
78	20240514	190400	503984500	49950	49950	49950	49950	0
79	20240514	190300	503984500	49950	49950	49950	49950	0
80	20240514	190200	503984500	49950	49950	49950	49950	0
81	20240514	190100	503984500	49950	49950	49950	49950	0
82	20240514	190000	503984500	49950	49950	49950	49950	0
83	20240514	185900	503984500	49950	49950	49950	49950	0
84	20240514	185800	503984500	49950	49950	49950	49950	0
85	20240514	185700	503984500	49950	49950	49950	49950	0
86	20240514	185600	503984500	49950	49950	49950	49950	0
87	20240514	185500	503984500	49950	49950	49950	49950	0
88	20240514	185400	503984500	49950	49950	49950	49950	0
89	20240514	185300	503984500	49950	49950	49950	49950	0
90	20240514	185200	503984500	49950	49950	49950	49950	0
91	20240514	185100	503984500	49950	49950	49950	49950	0
92	20240514	185000	503984500	49950	49950	49950	49950	245
93	20240514	184900	503984500	49950	49950	49950	49950	0
94	20240514	184800	503984500	49950	49950	49950	49950	0
95	20240514	184700	503984500	49950	49950	49950	49950	0
96	20240514	184600	503984500	49950	49950	49950	49950	0
97	20240514	184500	503984500	49950	49950	49950	49950	0
98	20240514	184400	503984500	49950	49950	49950	49950	0
99	20240514	184300	503984500	49950	49950	49950	49950	0
100	20240514	184200	503984500	49950	49950	49950	49950	0
101	20240514	184100	503984500	49950	49950	49950	49950	0
102	20240514	184000	503984500	49950	49950	49950	49950	0
103	20240514	183900	503984500	49950	49950	49950	49950	0
104	20240514	183800	503984500	49950	49950	49950	49950	0
105	20240514	183700	503984500	49950	49950	49950	49950	0
106	20240514	183600	503984500	49950	49950	49950	49950	0
107	20240514	183500	503984500	49950	49950	49950	49950	0
108	20240514	183400	503984500	49950	49950	49950	49950	0
109	20240514	183300	503984500	49950	49950	49950	49950	0
110	20240514	183200	503984500	49950	49950	49950	49950	0
111	20240514	183100	503984500	49950	49950	49950	49950	0
112	20240514	183000	503984500	49950	49950	49950	49950	0
113	20240514	182900	503984500	49950	49950	49950	49950	0
114	20240514	182800	503984500	49950	49950	49950	49950	0
115	20240514	182700	503984500	49950	49950	49950	49950	0
116	20240514	182600	503984500	49950	49950	49950	49950	0
117	20240514	182500	503984500	49950	49950	49950	49950	0
118	20240514	182400	503984500	49950	49950	49950	49950	0
119	20240514	182300	503984500	49950	49950	49950	49950	0
120	20240514	182200	503984500	49950	49950	49950	49950	0
121	20240514	182100	503984500	49950	49950	49950	49950	0
122	20240514	182000	503984500	49950	49950	49950	49950	245
123	20240514	181900	503984500	49950	49950	49950	49950	0
124	20240514	181800	503984500	49950	49950	49950	49950	0
125	20240514	181700	503984500	49950	49950	49950	49950	0
126	20240514	181600	503984500	49950	49950	49950	49950	0
127	20240514	181500	503984500	49950	49950	49950	49950	0
128	20240514	181400	503984500	49950	49950	49950	49950	0
129	20240514	181300	503984500	49950	49950	49950	49950	0
130	20240514	181200	503984500	49950	49950	49950	49950	0
131	20240514	181100	503984500	49950	49950	49950	49950	0
132	20240514	181000	503984500	49950	49950	49950	49950	0
133	20240514	180900	503984500	49950	49950	49950	49950	0
134	20240514	180800	503984500	49950	49950	49950	49950	0
135	20240514	180700	503984500	49950	49950	49950	49950	0
136	20240514	180600	503984500	49950	49950	49950	49950	0
137	20240514	180500	503984500	49950	49950	49950	49950	0
138	20240514	180400	503984500	49950	49950	49950	49950	0
139	20240514	180300	503984500	49950	49950	49950	49950	0
140	20240514	180200	503984500	49950	49950	49950	49950	0
141	20240514	180100	503984500	49950	49950	49950	49950	0
142	20240514	180000	503984500	49950	49950	49950	49950	0
143	20240514	175900	503984500	49950	49950	49950	49950	0
144	20240514	175800	503984500	49950	49950	49950	49950	0
145	20240514	175700	503984500	49950	49950	49950	49950	0
146	20240514	175600	503984500	49950	49950	49950	49950	0
147	20240514	175500	503984500	49950	49950	49950	49950	0
148	20240514	175400	503984500	49950	49950	49950	49950	0
149	20240514	175300	503984500	49950	49950	49950	49950	0
150	20240514	175200	503984500	49950	49950	49950	49950	0
151	20240514	175100	503984500	49950	49950	49950	49950	0
152	20240514	175000	503984500	49950	49950	49950	49950	245
153	20240514	174900	503984500	49950	49950	49950	49950	0
154	20240514	174800	503984500	49950	49950	49950	49950	0
155	20240514	174700	503984500	49950	49950	49950	49950	0
156	20240514	174600	503984500	49950	49950	49950	49950	0
157	20240514	174500	503984500	49950	49950	49950	49950	0
158	20240514	174400	503984500	49950	49950	49950	49950	0
159	20240514	174300	503984500	49950	49950	49950	49950	0
160	20240514	174200	503984500	49950	49950	49950	49950	0
161	20240514	174100	503984500	49950	49950	49950	49950	0
162	20240514	174000	503984500	49950	49950	49950	49950	0
163	20240514	173900	503984500	49950	49950	49950	49950	0
164	20240514	173800	503984500	49950	49950	49950	49950	0
165	20240514	173700	503984500	49950	49950	49950	49950	0
166	20240514	173600	503984500	49950	49950	49950	49950	0
167	20240514	173500	503984500	49950	49950	49950	49950	0
168	20240514	173400	503984500	49950	49950	49950	49950	0
169	20240514	173300	503984500	49950	49950	49950	49950	0
170	20240514	173200	503984500	49950	49950	49950	49950	0
171	20240514	173100	503984500	49950	49950	49950	49950	0
172	20240514	173000	503984500	49950	49950	49950	49950	0
173	20240514	172900	503984500	49950	49950	49950	49950	0
174	20240514	172800	503984500	49950	49950	49950	49950	0
175	20240514	172700	503984500	49950	49950	49950	49950	0
176	20240514	172600	503984500	49950	49950	49950	49950	0
177	20240514	172500	503984500	49950	49950	49950	49950	0
178	20240514	172400	503984500	49950	49950	49950	49950	0
179	20240514	172300	503984500	49950	49950	49950	49950	0
180	20240514	172200	503984500	49950	49950	49950	49950	0
181	20240514	172100	503984500	49950	49950	49950	49950	0
182	20240514	172000	503984500	49950	49950	49950	49950	245
183	20240514	171900	503984500	49950	49950	49950	49950	0
184	20240514	171800	503984500	49950	49950	49950	49950	0
185	20240514	171700	503984500	49950	49950	49950	49950	0
186	20240514	171600	503984500	49950	49950	49950	49950	0
187	20240514	171500	503984500	49950	49950	49950	49950	0
188	20240514	171400	503984500	49950	49950	49950	49950	0
189	20240514	171300	503984500	49950	49950	49950	49950	0
190	20240514	171200	503984500	49950	49950	49950	49950	0
191	20240514	171100	503984500	49950	49950	49950	49950	0
192	20240514	171000	503984500	49950	49950	49950	49950	0
193	20240514	170900	503984500	49950	49950	49950	49950	0
194	20240514	170800	503984500	49950	49950	49950	49950	0
195	20240514	170700	503984500	49950	49950	49950	49950	0
196	20240514	170600	503984500	49950	49950	49950	49950	0
197	20240514	170500	503984500	49950	49950	49950	49950	0
198	20240514	170400	503984500	49950	49950	49950	49950	0
199	20240514	170300	503984500	49950	49950	49950	49950	0
200	20240514	170200	503984500	49950	49950	49950	49950	0
201	20240514	170100	503984500	49950	49950	49950	49950	0
202	20240514	170000	503984500	49950	49950	49950	49950	0
203	20240514	165900	503984500	49950	49950	49950	49950	0
204	20240514	165800	503984500	49950	49950	49950	49950	0
205	20240514	165700	503984500	49950	49950	49950	49950	0
206	20240514	165600	503984500	49950	49950	49950	49950	0
207	20240514	165500	503984500	49950	49950	49950	49950	0
208	20240514	165400	503984500	49950	49950	49950	49950	0
209	20240514	165300	503984500	49950	49950	49950	49950	0
210	20240514	165200	503984500	49950	49950	49950	49950	0
211	20240514	165100	503984500	49950	49950	49950	49950	0
212	20240514	165000	503984500	49950	49950	49950	49950	245
213	20240514	164900	503984500	49950	49950	49950	49950	0
214	20240514	164800	503984500	49950	49950	49950	49950	0
215	20240514	164700	503984500	49950	49950	49950	49950	0
216	20240514	164600	503984500	49950	49950	49950	49950	0
217	20240514	164500	503984500	49950	49950	49950	49950	0
218	20240514	164400	503984500	49950	49950	49950	49950	0
219	20240514	164300	503984500	49950	49950	49950	49950	0
220	20240514	164200	503984500	49950	49950	49950	49950	0
221	20240514	164100	503984500	49950	49950	49950	49950	0
222	20240514	164000	503984500	49950	49950	49950	49950	0
223	20240514	163900	503984500	49950	49950	49950	49950	0
224	20240514	163800	503984500	49950	49950	49950	49950	0
225	20240514	163700	503984500	49950	49950	49950	49950	0
226	20240514	163600	503984500	49950	49950	49950	49950	0
227	20240514	163500	503984500	49950	49950	49950	49950	0
228	20240514	163400	503984500	49950	49950	49950	49950	0
229	20240514	163300	503984500	49950	49950	49950	49950	0
230	20240514	163200	503984500	49950	49950	49950	49950	0
231	20240514	163100	503984500	49950	49950	49950	49950	0
232	20240514	163000	503984500	49950	49950	49950	49950	0
233	20240514	162900	503984500	49950	49950	49950	49950	0
234	20240514	162800	503984500	49950	49950	49950	49950	0
235	20240514	162700	503984500	49950	49950	49950	49950	0
236	20240514	162600	503984500	49950	49950	49950	49950	0
237	20240514	162500	503984500	49950	49950	49950	49950	0
238	20240514	162400	503984500	49950	49950	49950	49950	0
239	20240514	162300	503984500	49950	49950	49950	49950	0
240	20240514	162200	503984500	49950	49950	49950	49950	0
241	20240514	162100	503984500	49950	49950	49950	49950	0
242	20240514	162000	503984500	49950	49950	49950	49950	245
243	20240514	161900	503984500	49950	49950	49950	49950	0
244	20240514	161800	503984500	49950	49950	49950	49950	0
245	20240514	161700	503984500	49950	49950	49950	49950	0
246	20240514	161600	503984500	49950	49950	49950	49950	0
247	20240514	161500	503984500	49950	49950	49950	49950	0
248	20240514	161400	503984500	49950	49950	49950	49950	0
249	20240514	161300	503984500	49950	49950	49950	49950	0
250	20240514	161200	503984500	49950	49950	49950	49950	0
251	20240514	161100	503984500	49950	49950	49950	49950	0
252	20240514	161000	503984500	49950	49950	49950	49950	0
253	20240514	160900	503984500	49950	49950	49950	49950	0
254	20240514	160800	503984500	49950	49950	49950	49950	0
255	20240514	160700	503984500	49950	49950	49950	49950	0
256	20240514	160600	503984500	49950	49950	49950	49950	0
257	20240514	160500	503984500	49950	49950	49950	49950	0
258	20240514	160400	503984500	49950	49950	49950	49950	0
259	20240514	160300	503984500	49950	49950	49950	49950	0
260	20240514	160200	503984500	49950	49950	49950	49950	0
261	20240514	160100	503984500	49950	49950	49950	49950	0
262	20240514	160000	503984500	49950	49950	49950	49950	0
263	20240514	155900	503984500	49950	49950	49950	49950	0
264	20240514	155800	503984500	49950	49950	49950	49950	0
265	20240514	155700	503984500	49950	49950	49950	49950	0
266	20240514	155600	503984500	49950	49950	49950	49950	0
267	20240514	155500	503984500	49950	49950	49950	49950	0
268	20240514	155400	503984500	49950	49950	49950	49950	0
269	20240514	155300	503984500	49950	49950	49950	49950	0
270	20240514	155200	503984500	49950	49950	49950	49950	0
271	20240514	155100	503984500	49950	49950	49950	49950	0
272	20240514	155000	503984500	49950	49950	49950	49950	245
273	20240514	154900	503984500	49950	49950	49950	49950	0
274	20240514	154800	503984500	49950	49950	49950	49950	0
275	20240514	154700	503984500	49950	49950	49950	49950	0
276	20240514	154600	503984500	49950	49950	49950	49950	0
277	20240514	154500	503984500	49950	49950	49950	49950	0
278	20240514	154400	503984500	49950	49950	49950	49950	0
279	20240514	154300	503984500	49950	49950	49950	49950	0
280	20240514	154200	503984500	49950	49950	49950	49950	0
281	20240514	154100	503984500	49950	49950	49950	49950	0
282	20240514	154000	503984500	49950	49950	49950	49950	0
283	20240514	153900	503984500	49950	49950	49950	49950	0
284	20240514	153800	503984500	49950	49950	49950	49950	0
285	20240514	153700	503984500	49950	49950	49950	49950	0
286	20240514	153600	503984500	49950	49950	49950	49950	0
287	20240514	153500	503984500	49950	49950	49950	49950	0
288	20240514	153400	503984500	49950	49950	49950	49950	0
289	20240514	153300	503984500	49950	49950	49950	49950	0
290	20240514	153200	503984500	49950	49950	49950	49950	0
291	20240514	153100	503984500	49950	49950	49950	49950	0
292	20240514	153000	503984500	49950	49950	49950	49950	245
293	20240514	152900	491746750	50200	50200	50200	50200	0
294	20240514	152800	491746750	50200	50200	50200	50200	0
295	20240514	152700	491746750	50200	50200	50200	50200	0
296	20240514	152600	491746750	50200	50200	50200	50200	0
297	20240514	152500	491746750	50200	50200	50200	50200	0
298	20240514	152400	491746750	50200	50200	50200	50200	0
299	20240514	152300	491746750	50200	50200	50200	50200	0
300	20240514	152200	491746750	50200	50200	50200	50200	0
301	20240514	152100	491746750	50200	50200	50200	50200	0
302	20240514	152000	491746750	50200	50200	50200	50200	0
303	20240514	151900	491746750	50200	49950	50200	49950	12
304	20240514	151800	491145100	49950	49950	49950	49950	0
305	20240514	151700	491145100	49950	49950	49950	49950	0
306	20240514	151600	491145100	49950	50000	50000	49950	22
307	20240514	151500	490045650	50000	50000	50000	50000	1
308	20240514	151400	489995650	50000	50000	50000	50000	25
309	20240514	151300	488745650	50000	50000	50000	50000	0
310	20240514	151200	488745650	50000	50000	50000	50000	0
311	20240514	151100	488745650	50000	50000	50000	50000	1
312	20240514	151000	488695650	50000	49950	50000	49950	175
313	20240514	150900	479950600	49950	49950	49950	49950	458
314	20240514	150800	457073500	49950	50100	50100	49950	714
315	20240514	150700	421376900	50100	50100	50100	50100	10
316	20240514	150600	420875900	50100	50100	50100	50100	0
317	20240514	150500	420875900	50100	50100	50100	50100	0
318	20240514	150400	420875900	50100	50100	50100	50100	0
319	20240514	150300	420875900	50100	50100	50100	50100	0
320	20240514	150200	420875900	50100	50100	50100	50100	0
321	20240514	150100	420875900	50100	50100	50100	50100	0
322	20240514	150000	420875900	50100	50100	50100	50100	0
323	20240514	145900	420875900	50100	50100	50100	50100	2
324	20240514	145800	420775700	50100	50100	50100	50100	17
325	20240514	145700	419924000	50100	50100	50100	50100	2
326	20240514	145600	419823800	50000	50000	50000	50000	0
327	20240514	145500	419823800	50000	50000	50000	50000	65
328	20240514	145400	416573800	50000	50000	50000	50000	0
329	20240514	145300	416573800	50000	50100	50100	50000	3
330	20240514	145200	416423700	50100	50000	50100	50000	90
331	20240514	145100	411923600	50000	50000	50000	50000	30
332	20240514	145000	410423600	50000	50000	50000	50000	51
333	20240514	144900	407873600	50000	50000	50000	50000	1
334	20240514	144800	407823600	50000	50000	50000	50000	1
335	20240514	144700	407773600	50000	50000	50000	50000	0
336	20240514	144600	407773600	50000	50000	50000	50000	0
337	20240514	144500	407773600	50000	50000	50000	50000	44
338	20240514	144400	405573600	50000	50000	50000	50000	230
339	20240514	144300	394073600	50000	50100	50100	50000	17
340	20240514	144200	393223500	50100	50100	50100	50100	0
341	20240514	144100	393223500	50100	50100	50100	50100	1
342	20240514	144000	393173400	50100	50100	50100	50100	1
343	20240514	143900	393123300	50100	50100	50100	50100	0
344	20240514	143800	393123300	50100	50100	50100	50100	11
345	20240514	143700	392572200	50100	50000	50100	50000	23
346	20240514	143600	391421100	50100	50100	50100	50100	1
347	20240514	143500	391371000	50100	50100	50100	50100	0
348	20240514	143400	391371000	50100	50100	50100	50100	0
349	20240514	143300	391371000	50100	50100	50100	50100	67
350	20240514	143200	388014300	50100	50100	50100	50100	0
351	20240514	143100	388014300	50100	50100	50100	50100	2
352	20240514	143000	387914100	50100	50100	50100	50100	0
353	20240514	142900	387914100	50100	50100	50100	50100	2
354	20240514	142800	387813900	50100	50100	50100	50100	0
355	20240514	142700	387813900	50100	50100	50100	50100	1
356	20240514	142600	387763800	50100	50100	50100	50100	50
357	20240514	142500	385258800	50000	50000	50000	50000	0
358	20240514	142400	385258800	50000	50100	50100	50000	6
359	20240514	142300	384958700	50100	50100	50100	50100	0
360	20240514	142200	384958700	50100	50100	50100	50100	2
361	20240514	142100	384858500	50000	50000	50000	50000	0
362	20240514	142000	384858500	50000	50000	50000	50000	2
363	20240514	141900	384758500	50100	50100	50100	50100	1
364	20240514	141800	384708400	50000	50000	50000	50000	12
365	20240514	141700	384108400	50100	50100	50100	50100	0
366	20240514	141600	384108400	50100	50100	50100	50100	1
367	20240514	141500	384058300	50100	50100	50100	50100	1
368	20240514	141400	384008200	50100	50000	50100	50000	56
369	20240514	141300	381208100	50000	50000	50000	50000	10
370	20240514	141200	380708100	50100	50100	50100	50100	1
371	20240514	141100	380658000	50000	50100	50100	50000	692
372	20240514	141000	346041800	50100	50100	50100	50100	2
373	20240514	140900	345941600	50200	50200	50200	50200	0
374	20240514	140800	345941600	50200	50200	50200	50200	5
375	20240514	140700	345690600	50100	50200	50200	50100	16
376	20240514	140600	344888800	50200	50200	50200	50200	0
377	20240514	140500	344888800	50200	50200	50200	50200	0
378	20240514	140400	344888800	50200	50200	50200	50200	1
379	20240514	140300	344838600	50200	50200	50200	50200	0
380	20240514	140200	344838600	50200	50000	50200	50000	16
381	20240514	140100	344038400	50100	50100	50100	50100	1
382	20240514	140000	343988300	50100	50100	50100	50000	69
383	20240514	135900	340538000	50100	50000	50100	50000	203
384	20240514	135800	330382200	50100	50100	50100	50100	0
385	20240514	135700	330382200	50100	50100	50100	50100	1
386	20240514	135600	330332100	50100	50100	50100	50100	10
387	20240514	135500	329831100	50100	50100	50100	50100	51
388	20240514	135400	327276000	50100	50100	50100	50100	6
389	20240514	135300	326975400	50100	50100	50100	50100	0
390	20240514	135200	326975400	50100	50100	50100	50100	8
391	20240514	135100	326574600	50100	50100	50100	50100	0
392	20240514	135000	326574600	50100	50100	50100	50100	2
393	20240514	134900	326474400	50100	50100	50100	50100	100
394	20240514	134800	321464400	50100	50100	50100	50100	1
395	20240514	134700	321414300	50100	50100	50100	50100	1
396	20240514	134600	321364200	50100	50100	50100	50100	0
397	20240514	134500	321364200	50100	50100	50100	50100	1
398	20240514	134400	321314100	50100	50100	50100	50100	100
399	20240514	134300	316304100	50100	50100	50100	50100	1
400	20240514	134200	316254000	50100	50100	50100	50100	7
401	20240514	134100	315903300	50100	50100	50100	50100	0
402	20240514	134000	315903300	50100	50100	50100	50100	7
403	20240514	133900	315552600	50100	50100	50100	50100	143
404	20240514	133800	308388300	50200	50200	50200	50200	1
405	20240514	133700	308338100	50200	50200	50200	50200	1
406	20240514	133600	308287900	50200	50200	50200	50200	1
407	20240514	133500	308237700	50200	50200	50200	50200	0
408	20240514	133400	308237700	50200	50200	50200	50200	0
409	20240514	133300	308237700	50200	50200	50200	50200	20
410	20240514	133200	307233700	50200	50200	50200	50200	0
411	20240514	133100	307233700	50200	50200	50200	50200	1
412	20240514	133000	307183500	50200	50200	50200	50200	1
413	20240514	132900	307133300	50200	50200	50200	50200	2
414	20240514	132800	307032900	50200	50200	50200	50200	1
415	20240514	132700	306982700	50200	50200	50200	50200	0
416	20240514	132600	306982700	50200	50200	50200	50200	1
417	20240514	132500	306932500	50200	50200	50200	50200	10
418	20240514	132400	306430500	50200	50200	50200	50200	1
419	20240514	132300	306380300	50200	50200	50200	50200	33
420	20240514	132200	304723700	50200	50200	50200	50200	11
421	20240514	132100	304171500	50200	50200	50200	50200	0
422	20240514	132000	304171500	50200	50200	50200	50200	0
423	20240514	131900	304171500	50200	50200	50200	50200	1
424	20240514	131800	304121300	50200	50200	50200	50200	0
425	20240514	131700	304121300	50200	50200	50200	50200	0
426	20240514	131600	304121300	50200	50200	50200	50200	1
427	20240514	131500	304071100	50200	50200	50200	50200	2
428	20240514	131400	303970700	50200	50200	50200	50200	1
429	20240514	131300	303920500	50200	50200	50200	50200	0
430	20240514	131200	303920500	50200	50200	50200	50200	1
431	20240514	131100	303870300	50200	50200	50200	50200	0
432	20240514	131000	303870300	50200	50200	50200	50200	0
433	20240514	130900	303870300	50200	50200	50200	50200	1
434	20240514	130800	303820100	50100	50100	50100	50100	4
435	20240514	130700	303619700	50100	50100	50100	50100	43
436	20240514	130600	301465400	50100	50100	50100	50100	0
437	20240514	130500	301465400	50100	50100	50100	50100	0
438	20240514	130400	301465400	50100	50100	50100	50100	21
439	20240514	130300	300413300	50100	50100	50100	50100	0
440	20240514	130200	300413300	50100	50100	50100	50100	2
441	20240514	130100	300313100	50100	50100	50100	50100	1
442	20240514	130000	300263000	50200	50100	50200	50100	3
443	20240514	125900	300112500	50100	50100	50100	50100	12
444	20240514	125800	299511300	50100	50100	50200	50100	59
445	20240514	125700	296555300	50100	50300	50300	50100	346
446	20240514	125600	279211700	50300	50300	50300	50300	3
447	20240514	125500	279060800	50300	50300	50300	50300	4
448	20240514	125400	278859600	50300	50300	50300	50300	1
449	20240514	125300	278809300	50300	50300	50300	50300	5
450	20240514	125200	278557800	50300	50300	50300	50300	1
451	20240514	125100	278507500	50400	50400	50400	50400	3
452	20240514	125000	278356300	50400	50400	50400	50400	3
453	20240514	124900	278205100	50400	50400	50400	50400	2
454	20240514	124800	278104300	50400	50400	50400	50400	3
455	20240514	124700	277953100	50400	50400	50400	50400	3
456	20240514	124600	277801900	50400	50400	50400	50400	2
457	20240514	124500	277701100	50400	50400	50400	50400	3
458	20240514	124400	277549900	50400	50400	50400	50400	52
459	20240514	124300	274929100	50400	50300	50400	50300	4
460	20240514	124200	274727800	50300	50300	50300	50300	2
461	20240514	124100	274627200	50300	50300	50300	50300	3
462	20240514	124000	274476300	50300	50200	50300	50200	27
463	20240514	123900	273120800	50200	50200	50200	50200	148
464	20240514	123800	265691200	50200	50200	50200	50200	3
465	20240514	123700	265540600	50200	50200	50200	50200	6
466	20240514	123600	265239400	50200	50200	50200	50200	4
467	20240514	123500	265038600	50200	50200	50200	50200	103
468	20240514	123400	259868000	50300	50300	50300	50300	0
469	20240514	123300	259868000	50300	50300	50300	50300	4
470	20240514	123200	259666800	50300	50300	50300	50300	2
471	20240514	123100	259566200	50300	50300	50300	50300	14
472	20240514	123000	258862000	50300	50300	50300	50300	2
473	20240514	122900	258761400	50300	50300	50300	50300	18
474	20240514	122800	257856000	50300	50300	50300	50300	2
475	20240514	122700	257755400	50300	50300	50300	50300	1
476	20240514	122600	257705100	50300	50300	50300	50300	4
477	20240514	122500	257503900	50300	50300	50300	50300	2
478	20240514	122400	257403300	50300	50300	50300	50300	13
479	20240514	122300	256749400	50300	50300	50300	50100	180
480	20240514	122200	247730800	50100	50100	50100	50100	16
481	20240514	122100	246929200	50300	50300	50300	50300	5
482	20240514	122000	246677700	50300	50300	50300	50300	4
483	20240514	121900	246476500	50300	50300	50300	50300	4
484	20240514	121800	246275300	50300	50300	50300	50300	2
485	20240514	121700	246174700	50300	50300	50300	50300	0
486	20240514	121600	246174700	50300	50300	50300	50300	5
487	20240514	121500	245923200	50300	50300	50300	50300	4
488	20240514	121400	245722000	50300	50200	50300	50100	114
489	20240514	121300	240008200	50200	50300	50300	50200	16
490	20240514	121200	239204900	50300	50300	50300	50300	5
491	20240514	121100	238953400	50300	50300	50300	50300	3
492	20240514	121000	238802500	50300	50300	50300	50300	0
493	20240514	120900	238802500	50300	50300	50300	50300	5
494	20240514	120800	238551000	50300	50300	50300	50300	0
495	20240514	120700	238551000	50300	50300	50300	50300	6
496	20240514	120600	238249200	50300	50300	50300	50300	1
497	20240514	120500	238198900	50300	50300	50300	50300	0
498	20240514	120400	238198900	50300	50300	50300	50300	5
499	20240514	120300	237947400	50300	50300	50300	50300	1
500	20240514	120200	237897100	50300	50300	50300	50300	5
501	20240514	120100	237645600	50300	50300	50300	50300	0
502	20240514	120000	237645600	50300	50300	50300	50300	4
503	20240514	115900	237444400	50300	50300	50300	50300	3
504	20240514	115800	237293500	50300	50300	50300	50300	0
505	20240514	115700	237293500	50300	50300	50300	50300	5
506	20240514	115600	237042000	50200	50200	50200	50200	1
507	20240514	115500	236991800	50300	50200	50300	50200	6
508	20240514	115400	236690500	50200	50200	50200	50200	0
509	20240514	115300	236690500	50200	50200	50200	50200	1
510	20240514	115200	236640300	50200	50300	50300	50200	40
511	20240514	115100	234632100	50300	50300	50300	50300	1
512	20240514	115000	234581800	50100	50200	50300	50100	36
513	20240514	114900	232777500	50200	50200	50200	50200	10
514	20240514	114800	232275500	50300	50200	50300	50200	7
515	20240514	114700	231923900	50200	50200	50200	50200	1
516	20240514	114600	231873700	50200	50200	50200	50200	1
517	20240514	114500	231823500	50200	50300	50300	50200	7
518	20240514	114400	231471900	50200	50200	50200	50200	0
519	20240514	114300	231471900	50200	50300	50300	50200	24
520	20240514	114200	230266900	50200	50200	50200	50200	4
521	20240514	114100	230066100	50200	50200	50200	50200	2
522	20240514	114000	229965700	50200	50200	50200	50200	4
523	20240514	113900	229764900	50200	50200	50200	50200	41
524	20240514	113800	227706700	50200	50200	50200	50200	5
525	20240514	113700	227455700	50200	50200	50200	50200	0
526	20240514	113600	227455700	50200	50200	50200	50200	5
527	20240514	113500	227204700	50200	50200	50200	50200	1
528	20240514	113400	227154500	50200	50200	50200	50200	2
529	20240514	113300	227054100	50200	50200	50200	50200	4
530	20240514	113200	226853300	50200	50200	50200	50200	1
531	20240514	113100	226803100	50200	50200	50200	50200	6
532	20240514	113000	226501900	50000	50100	50100	50000	469
533	20240514	112900	203038000	50300	50300	50300	50300	2
534	20240514	112800	202937400	50300	50300	50300	50300	3
535	20240514	112700	202786500	50300	50300	50300	50300	3
536	20240514	112600	202635600	50300	50300	50300	50300	4
537	20240514	112500	202434400	50300	50300	50300	50300	0
538	20240514	112400	202434400	50300	50300	50300	50300	405
539	20240514	112300	182062900	50300	50300	50300	50300	2
540	20240514	112200	181962300	50300	50300	50300	50300	2
541	20240514	112100	181861700	50200	50200	50200	50200	3
542	20240514	112000	181711100	50200	50200	50200	50200	4
543	20240514	111900	181510300	50200	50200	50200	50200	30
544	20240514	111800	180004300	50200	50200	50200	50200	0
545	20240514	111700	180004300	50200	50200	50200	50200	79
546	20240514	111600	176038500	50200	50200	50200	50200	4
547	20240514	111500	175837700	50200	50200	50200	50200	9
548	20240514	111400	175385900	50200	50200	50200	50200	104
549	20240514	111300	170165100	50200	50200	50200	50200	2
550	20240514	111200	170064700	50200	50200	50200	50200	4
551	20240514	111100	169863900	50200	50100	50200	50100	4
552	20240514	111000	169663400	50200	50200	50200	50200	5
553	20240514	110900	169412400	50100	50100	50100	50100	5
554	20240514	110800	169161900	50100	50200	50200	50100	33
555	20240514	110700	167506400	50200	50200	50200	50200	5
556	20240514	110600	167255400	50200	50200	50200	50200	26
557	20240514	110500	165950200	50300	50300	50300	50300	1
558	20240514	110400	165899900	50300	50300	50300	50300	3
559	20240514	110300	165749000	50300	50300	50300	50300	3
560	20240514	110200	165598100	50300	50300	50300	50300	3
561	20240514	110100	165447200	50300	50300	50300	50300	2
562	20240514	110000	165346600	50300	50300	50300	50300	5
563	20240514	105900	165095100	50000	50000	50000	50000	0
564	20240514	105800	165095100	50000	50000	50000	50000	0
565	20240514	105700	165095100	50000	50000	50000	50000	0
566	20240514	105600	165095100	50000	50000	50000	50000	0
567	20240514	105500	165095100	50000	50000	50000	50000	0
568	20240514	105400	165095100	50000	50000	50000	50000	0
569	20240514	105300	165095100	50000	50000	50000	50000	1
570	20240514	105200	165045100	50000	50100	50100	50000	354
571	20240514	105100	147310800	50200	50200	50200	50200	10
572	20240514	105000	146808800	50200	50200	50200	50200	0
573	20240514	104900	146808800	50200	50200	50200	50200	11
574	20240514	104800	146256600	50200	50200	50200	50200	2
575	20240514	104700	146156200	50200	50200	50200	50200	120
576	20240514	104600	140132200	50200	50200	50200	50200	0
577	20240514	104500	140132200	50200	50200	50200	50200	50
578	20240514	104400	137622200	50200	50200	50200	50200	0
579	20240514	104300	137622200	50200	50200	50200	50200	0
580	20240514	104200	137622200	50200	50200	50200	50200	11
581	20240514	104100	137070000	50200	50200	50200	50200	0
582	20240514	104000	137070000	50200	50200	50200	50200	0
583	20240514	103900	137070000	50200	50200	50200	50200	17
584	20240514	103800	136216600	50200	50200	50200	50200	409
585	20240514	103700	115684800	50300	50300	50300	50300	0
586	20240514	103600	115684800	50300	50300	50300	50300	0
587	20240514	103500	115684800	50300	50300	50300	50300	0
588	20240514	103400	115684800	50300	50200	50300	50200	5
589	20240514	103300	115433600	50300	50300	50300	50300	0
590	20240514	103200	115433600	50300	50300	50300	50300	1
591	20240514	103100	115383300	50300	50300	50300	50300	12
592	20240514	103000	114779700	50300	50300	50300	50300	0
593	20240514	102900	114779700	50300	50300	50300	50300	1
594	20240514	102800	114729400	50200	50200	50200	50200	0
595	20240514	102700	114729400	50200	50200	50200	50200	0
596	20240514	102600	114729400	50200	50200	50200	50200	5
597	20240514	102500	114478400	50300	50300	50300	50300	0
598	20240514	102400	114478400	50300	50300	50300	50300	0
599	20240514	102300	114478400	50300	50300	50300	50300	0
600	20240514	102200	114478400	50300	50300	50300	50300	0
601	20240514	102100	114478400	50300	50300	50300	50300	0
602	20240514	102000	114478400	50300	50300	50300	50300	0
603	20240514	101900	114478400	50300	50300	50300	50300	6
604	20240514	101800	114176600	50200	50200	50200	50200	36
605	20240514	101700	112369400	50300	50300	50300	50300	0
606	20240514	101600	112369400	50300	50300	50300	50300	10
607	20240514	101500	111866400	50300	50300	50300	50300	2
608	20240514	101400	111765800	50300	50300	50300	50300	47
609	20240514	101300	109401700	50200	50200	50200	50200	0
610	20240514	101200	109401700	50200	50200	50200	50200	0
611	20240514	101100	109401700	50200	50200	50200	50200	0
612	20240514	101000	109401700	50200	50200	50200	50200	0
613	20240514	100900	109401700	50200	50200	50200	50200	0
614	20240514	100800	109401700	50200	50200	50200	50200	0
615	20240514	100700	109401700	50200	50200	50200	50200	2
616	20240514	100600	109301300	50200	50200	50200	50200	11
617	20240514	100500	108749100	50200	50200	50200	50200	1
618	20240514	100400	108698900	50100	50100	50100	50100	90
619	20240514	100300	104189900	50200	50200	50200	50200	0
620	20240514	100200	104189900	50200	50200	50200	50200	0
621	20240514	100100	104189900	50200	50200	50200	50200	0
622	20240514	100000	104189900	50200	50200	50200	50200	1
623	20240514	095900	104139700	50200	50200	50200	50200	11
624	20240514	095800	103587500	50200	50200	50200	50200	1
625	20240514	095700	103537300	50200	50100	50200	50100	39
626	20240514	095600	101583300	50200	50200	50200	50200	83
627	20240514	095500	97416700	50300	50300	50300	50300	162
628	20240514	095400	89268100	50400	50400	50400	50400	10
629	20240514	095300	88764100	50300	50400	50400	50300	13
630	20240514	095200	88110100	50300	50400	50400	50300	21
631	20240514	095100	87053500	50400	50400	50400	50400	0
632	20240514	095000	87053500	50400	50400	50400	50400	3
633	20240514	094900	86902300	50400	50400	50400	50400	69
634	20240514	094800	83424700	50500	50500	50500	50500	7
635	20240514	094700	83071200	50400	50400	50400	50400	2
636	20240514	094600	82970400	50500	50500	50500	50500	1
637	20240514	094500	82919900	50400	50400	50400	50400	5
638	20240514	094400	82667900	50500	50400	50500	50400	10
639	20240514	094300	82163200	50400	50400	50400	50400	1
640	20240514	094200	82112800	50400	50600	50600	50400	153
641	20240514	094100	74401400	50600	50600	50600	50600	0
642	20240514	094000	74401400	50600	50400	50600	50400	24
643	20240514	093900	73189000	50600	50600	50600	50600	1
644	20240514	093800	73138400	50600	50600	50600	50600	0
645	20240514	093700	73138400	50600	50500	50600	50500	44
646	20240514	093600	70913100	50500	50500	50500	50400	47
647	20240514	093500	68540100	50600	50600	50600	50600	11
648	20240514	093400	67983500	50600	50400	50700	50400	10
649	20240514	093300	67478700	50400	50400	50400	50400	32
650	20240514	093200	65865900	50400	50400	50400	50400	1
651	20240514	093100	65815500	50400	50400	50400	50400	10
652	20240514	093000	65311500	50400	50400	50400	50400	9
653	20240514	092900	64857900	50400	50400	50400	50400	2
654	20240514	092800	64757100	50300	50300	50300	50300	1
655	20240514	092700	64706800	50300	50300	50300	50300	1
656	20240514	092600	64656500	50300	50200	50300	50200	23
657	20240514	092500	63501700	50200	50200	50200	50100	151
658	20240514	092400	55933700	50300	50300	50300	50300	1
659	20240514	092300	55883400	50300	50300	50300	50300	0
660	20240514	092200	55883400	50300	50200	50300	50100	99
661	20240514	092100	50917800	50200	50300	50300	50200	6
662	20240514	092000	50616200	50300	50300	50300	50300	1
663	20240514	091900	50565900	50300	50400	50400	50300	30
664	20240514	091800	49055200	50400	50200	50400	50200	11
665	20240514	091700	48502300	50200	50200	50200	50200	66
666	20240514	091600	45189100	50200	50200	50200	50200	86
667	20240514	091500	40871900	50200	50200	50200	50200	1
668	20240514	091400	40821700	50200	50200	50200	50200	2
669	20240514	091300	40721300	50200	50200	50200	50200	3
670	20240514	091200	40570700	50100	50100	50100	50100	11
671	20240514	091100	40019600	50100	50100	50100	50100	30
672	20240514	091000	38516600	50200	50200	50200	50200	19
673	20240514	090900	37562800	50200	50300	50300	50200	102
674	20240514	090800	32442300	50200	50200	50200	50200	0
675	20240514	090700	32442300	50200	50200	50200	50200	8
676	20240514	090600	32040700	50100	50300	50300	50100	6
677	20240514	090500	31739900	50100	50100	50100	50100	15
678	20240514	090400	30988400	50200	50200	50200	50200	97
679	20240514	090300	26119000	50200	50200	50200	50200	81
680	20240514	090200	22052800	50200	50300	50300	50200	57
681	20240514	090100	19190900	50300	50500	50500	50300	267
682	20240514	090000	5731800	50600	50800	50800	50600	113