KissMeData/322310/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	210700	3682180100	27050	27050	27050	27050	1271
3	20240513	210600	3682180100	27050	27050	27050	27050	0
4	20240513	210500	3682180100	27050	27050	27050	27050	0
5	20240513	210400	3682180100	27050	27050	27050	27050	0
6	20240513	210300	3682180100	27050	27050	27050	27050	0
7	20240513	210200	3682180100	27050	27050	27050	27050	0
8	20240513	210100	3682180100	27050	27050	27050	27050	0
9	20240513	210000	3682180100	27050	27050	27050	27050	0
10	20240513	205900	3682180100	27050	27050	27050	27050	0
11	20240513	205800	3682180100	27050	27050	27050	27050	0
12	20240513	205700	3682180100	27050	27050	27050	27050	0
13	20240513	205600	3682180100	27050	27050	27050	27050	0
14	20240513	205500	3682180100	27050	27050	27050	27050	0
15	20240513	205400	3682180100	27050	27050	27050	27050	0
16	20240513	205300	3682180100	27050	27050	27050	27050	0
17	20240513	205200	3682180100	27050	27050	27050	27050	0
18	20240513	205100	3682180100	27050	27050	27050	27050	0
19	20240513	205000	3682180100	27050	27050	27050	27050	0
20	20240513	204900	3682180100	27050	27050	27050	27050	0
21	20240513	204800	3682180100	27050	27050	27050	27050	0
22	20240513	204700	3682180100	27050	27050	27050	27050	0
23	20240513	204600	3682180100	27050	27050	27050	27050	0
24	20240513	204500	3682180100	27050	27050	27050	27050	0
25	20240513	204400	3682180100	27050	27050	27050	27050	0
26	20240513	204300	3682180100	27050	27050	27050	27050	0
27	20240513	204200	3682180100	27050	27050	27050	27050	0
28	20240513	204100	3682180100	27050	27050	27050	27050	0
29	20240513	204000	3682180100	27050	27050	27050	27050	0
30	20240513	203900	3682180100	27050	27050	27050	27050	0
31	20240513	203800	3682180100	27050	27050	27050	27050	0
32	20240513	203700	3682180100	27050	27050	27050	27050	1271
33	20240513	203600	3682180100	27050	27050	27050	27050	0
34	20240513	203500	3682180100	27050	27050	27050	27050	0
35	20240513	203400	3682180100	27050	27050	27050	27050	0
36	20240513	203300	3682180100	27050	27050	27050	27050	0
37	20240513	203200	3682180100	27050	27050	27050	27050	0
38	20240513	203100	3682180100	27050	27050	27050	27050	0
39	20240513	203000	3682180100	27050	27050	27050	27050	0
40	20240513	202900	3682180100	27050	27050	27050	27050	0
41	20240513	202800	3682180100	27050	27050	27050	27050	0
42	20240513	202700	3682180100	27050	27050	27050	27050	0
43	20240513	202600	3682180100	27050	27050	27050	27050	0
44	20240513	202500	3682180100	27050	27050	27050	27050	0
45	20240513	202400	3682180100	27050	27050	27050	27050	0
46	20240513	202300	3682180100	27050	27050	27050	27050	0
47	20240513	202200	3682180100	27050	27050	27050	27050	0
48	20240513	202100	3682180100	27050	27050	27050	27050	0
49	20240513	202000	3682180100	27050	27050	27050	27050	0
50	20240513	201900	3682180100	27050	27050	27050	27050	0
51	20240513	201800	3682180100	27050	27050	27050	27050	0
52	20240513	201700	3682180100	27050	27050	27050	27050	0
53	20240513	201600	3682180100	27050	27050	27050	27050	0
54	20240513	201500	3682180100	27050	27050	27050	27050	0
55	20240513	201400	3682180100	27050	27050	27050	27050	0
56	20240513	201300	3682180100	27050	27050	27050	27050	0
57	20240513	201200	3682180100	27050	27050	27050	27050	0
58	20240513	201100	3682180100	27050	27050	27050	27050	0
59	20240513	201000	3682180100	27050	27050	27050	27050	0
60	20240513	200900	3682180100	27050	27050	27050	27050	0
61	20240513	200800	3682180100	27050	27050	27050	27050	0
62	20240513	200700	3682180100	27050	27050	27050	27050	1271
63	20240513	200600	3682180100	27050	27050	27050	27050	0
64	20240513	200500	3682180100	27050	27050	27050	27050	0
65	20240513	200400	3682180100	27050	27050	27050	27050	0
66	20240513	200300	3682180100	27050	27050	27050	27050	0
67	20240513	200200	3682180100	27050	27050	27050	27050	0
68	20240513	200100	3682180100	27050	27050	27050	27050	0
69	20240513	200000	3682180100	27050	27050	27050	27050	0
70	20240513	195900	3682180100	27050	27050	27050	27050	0
71	20240513	195800	3682180100	27050	27050	27050	27050	0
72	20240513	195700	3682180100	27050	27050	27050	27050	0
73	20240513	195600	3682180100	27050	27050	27050	27050	0
74	20240513	195500	3682180100	27050	27050	27050	27050	0
75	20240513	195400	3682180100	27050	27050	27050	27050	0
76	20240513	195300	3682180100	27050	27050	27050	27050	0
77	20240513	195200	3682180100	27050	27050	27050	27050	0
78	20240513	195100	3682180100	27050	27050	27050	27050	0
79	20240513	195000	3682180100	27050	27050	27050	27050	0
80	20240513	194900	3682180100	27050	27050	27050	27050	0
81	20240513	194800	3682180100	27050	27050	27050	27050	0
82	20240513	194700	3682180100	27050	27050	27050	27050	0
83	20240513	194600	3682180100	27050	27050	27050	27050	0
84	20240513	194500	3682180100	27050	27050	27050	27050	0
85	20240513	194400	3682180100	27050	27050	27050	27050	0
86	20240513	194300	3682180100	27050	27050	27050	27050	0
87	20240513	194200	3682180100	27050	27050	27050	27050	0
88	20240513	194100	3682180100	27050	27050	27050	27050	0
89	20240513	194000	3682180100	27050	27050	27050	27050	0
90	20240513	193900	3682180100	27050	27050	27050	27050	0
91	20240513	193800	3682180100	27050	27050	27050	27050	0
92	20240513	193700	3682180100	27050	27050	27050	27050	1271
93	20240513	193600	3682180100	27050	27050	27050	27050	0
94	20240513	193500	3682180100	27050	27050	27050	27050	0
95	20240513	193400	3682180100	27050	27050	27050	27050	0
96	20240513	193300	3682180100	27050	27050	27050	27050	0
97	20240513	193200	3682180100	27050	27050	27050	27050	0
98	20240513	193100	3682180100	27050	27050	27050	27050	0
99	20240513	193000	3682180100	27050	27050	27050	27050	0
100	20240513	192900	3682180100	27050	27050	27050	27050	0
101	20240513	192800	3682180100	27050	27050	27050	27050	0
102	20240513	192700	3682180100	27050	27050	27050	27050	0
103	20240513	192600	3682180100	27050	27050	27050	27050	0
104	20240513	192500	3682180100	27050	27050	27050	27050	0
105	20240513	192400	3682180100	27050	27050	27050	27050	0
106	20240513	192300	3682180100	27050	27050	27050	27050	0
107	20240513	192200	3682180100	27050	27050	27050	27050	0
108	20240513	192100	3682180100	27050	27050	27050	27050	0
109	20240513	192000	3682180100	27050	27050	27050	27050	0
110	20240513	191900	3682180100	27050	27050	27050	27050	0
111	20240513	191800	3682180100	27050	27050	27050	27050	0
112	20240513	191700	3682180100	27050	27050	27050	27050	0
113	20240513	191600	3682180100	27050	27050	27050	27050	0
114	20240513	191500	3682180100	27050	27050	27050	27050	0
115	20240513	191400	3682180100	27050	27050	27050	27050	0
116	20240513	191300	3682180100	27050	27050	27050	27050	0
117	20240513	191200	3682180100	27050	27050	27050	27050	0
118	20240513	191100	3682180100	27050	27050	27050	27050	0
119	20240513	191000	3682180100	27050	27050	27050	27050	0
120	20240513	190900	3682180100	27050	27050	27050	27050	0
121	20240513	190800	3682180100	27050	27050	27050	27050	0
122	20240513	190700	3682180100	27050	27050	27050	27050	1271
123	20240513	190600	3682180100	27050	27050	27050	27050	0
124	20240513	190500	3682180100	27050	27050	27050	27050	0
125	20240513	190400	3682180100	27050	27050	27050	27050	0
126	20240513	190300	3682180100	27050	27050	27050	27050	0
127	20240513	190200	3682180100	27050	27050	27050	27050	0
128	20240513	190100	3682180100	27050	27050	27050	27050	0
129	20240513	190000	3682180100	27050	27050	27050	27050	0
130	20240513	185900	3682180100	27050	27050	27050	27050	0
131	20240513	185800	3682180100	27050	27050	27050	27050	0
132	20240513	185700	3682180100	27050	27050	27050	27050	0
133	20240513	185600	3682180100	27050	27050	27050	27050	0
134	20240513	185500	3682180100	27050	27050	27050	27050	0
135	20240513	185400	3682180100	27050	27050	27050	27050	0
136	20240513	185300	3682180100	27050	27050	27050	27050	0
137	20240513	185200	3682180100	27050	27050	27050	27050	0
138	20240513	185100	3682180100	27050	27050	27050	27050	0
139	20240513	185000	3682180100	27050	27050	27050	27050	0
140	20240513	184900	3682180100	27050	27050	27050	27050	0
141	20240513	184800	3682180100	27050	27050	27050	27050	0
142	20240513	184700	3682180100	27050	27050	27050	27050	0
143	20240513	184600	3682180100	27050	27050	27050	27050	0
144	20240513	184500	3682180100	27050	27050	27050	27050	0
145	20240513	184400	3682180100	27050	27050	27050	27050	0
146	20240513	184300	3682180100	27050	27050	27050	27050	0
147	20240513	184200	3682180100	27050	27050	27050	27050	0
148	20240513	184100	3682180100	27050	27050	27050	27050	0
149	20240513	184000	3682180100	27050	27050	27050	27050	0
150	20240513	183900	3682180100	27050	27050	27050	27050	0
151	20240513	183800	3682180100	27050	27050	27050	27050	0
152	20240513	183700	3682180100	27050	27050	27050	27050	1271
153	20240513	183600	3682180100	27050	27050	27050	27050	0
154	20240513	183500	3682180100	27050	27050	27050	27050	0
155	20240513	183400	3682180100	27050	27050	27050	27050	0
156	20240513	183300	3682180100	27050	27050	27050	27050	0
157	20240513	183200	3682180100	27050	27050	27050	27050	0
158	20240513	183100	3682180100	27050	27050	27050	27050	0
159	20240513	183000	3682180100	27050	27050	27050	27050	0
160	20240513	182900	3682180100	27050	27050	27050	27050	0
161	20240513	182800	3682180100	27050	27050	27050	27050	0
162	20240513	182700	3682180100	27050	27050	27050	27050	0
163	20240513	182600	3682180100	27050	27050	27050	27050	0
164	20240513	182500	3682180100	27050	27050	27050	27050	0
165	20240513	182400	3682180100	27050	27050	27050	27050	0
166	20240513	182300	3682180100	27050	27050	27050	27050	0
167	20240513	182200	3682180100	27050	27050	27050	27050	0
168	20240513	182100	3682180100	27050	27050	27050	27050	0
169	20240513	182000	3682180100	27050	27050	27050	27050	0
170	20240513	181900	3682180100	27050	27050	27050	27050	0
171	20240513	181800	3682180100	27050	27050	27050	27050	0
172	20240513	181700	3682180100	27050	27050	27050	27050	0
173	20240513	181600	3682180100	27050	27050	27050	27050	0
174	20240513	181500	3682180100	27050	27050	27050	27050	0
175	20240513	181400	3682180100	27050	27050	27050	27050	0
176	20240513	181300	3682180100	27050	27050	27050	27050	0
177	20240513	181200	3682180100	27050	27050	27050	27050	0
178	20240513	181100	3682180100	27050	27050	27050	27050	0
179	20240513	181000	3682180100	27050	27050	27050	27050	0
180	20240513	180900	3682180100	27050	27050	27050	27050	0
181	20240513	180800	3682180100	27050	27050	27050	27050	0
182	20240513	180700	3682180100	27050	27050	27050	27050	1271
183	20240513	180600	3682180100	27050	27050	27050	27050	0
184	20240513	180500	3682180100	27050	27050	27050	27050	0
185	20240513	180400	3682180100	27050	27050	27050	27050	0
186	20240513	180300	3682180100	27050	27050	27050	27050	0
187	20240513	180200	3682180100	27050	27050	27050	27050	0
188	20240513	180100	3682180100	27050	27050	27050	27050	0
189	20240513	180000	3682180100	27050	27050	27050	27050	0
190	20240513	175900	3682180100	27050	27050	27050	27050	0
191	20240513	175800	3682180100	27050	27050	27050	27050	0
192	20240513	175700	3682180100	27050	27050	27050	27050	0
193	20240513	175600	3682180100	27050	27050	27050	27050	0
194	20240513	175500	3682180100	27050	27050	27050	27050	0
195	20240513	175400	3682180100	27050	27050	27050	27050	0
196	20240513	175300	3682180100	27050	27050	27050	27050	0
197	20240513	175200	3682180100	27050	27050	27050	27050	0
198	20240513	175100	3682180100	27050	27050	27050	27050	0
199	20240513	175000	3682180100	27050	27050	27050	27050	0
200	20240513	174900	3682180100	27050	27050	27050	27050	0
201	20240513	174800	3682180100	27050	27050	27050	27050	0
202	20240513	174700	3682180100	27050	27050	27050	27050	0
203	20240513	174600	3682180100	27050	27050	27050	27050	0
204	20240513	174500	3682180100	27050	27050	27050	27050	0
205	20240513	174400	3682180100	27050	27050	27050	27050	0
206	20240513	174300	3682180100	27050	27050	27050	27050	0
207	20240513	174200	3682180100	27050	27050	27050	27050	0
208	20240513	174100	3682180100	27050	27050	27050	27050	0
209	20240513	174000	3682180100	27050	27050	27050	27050	0
210	20240513	173900	3682180100	27050	27050	27050	27050	0
211	20240513	173800	3682180100	27050	27050	27050	27050	0
212	20240513	173700	3682180100	27050	27050	27050	27050	1271
213	20240513	173600	3682180100	27050	27050	27050	27050	0
214	20240513	173500	3682180100	27050	27050	27050	27050	0
215	20240513	173400	3682180100	27050	27050	27050	27050	0
216	20240513	173300	3682180100	27050	27050	27050	27050	0
217	20240513	173200	3682180100	27050	27050	27050	27050	0
218	20240513	173100	3682180100	27050	27050	27050	27050	0
219	20240513	173000	3682180100	27050	27050	27050	27050	0
220	20240513	172900	3682180100	27050	27050	27050	27050	0
221	20240513	172800	3682180100	27050	27050	27050	27050	0
222	20240513	172700	3682180100	27050	27050	27050	27050	0
223	20240513	172600	3682180100	27050	27050	27050	27050	0
224	20240513	172500	3682180100	27050	27050	27050	27050	0
225	20240513	172400	3682180100	27050	27050	27050	27050	0
226	20240513	172300	3682180100	27050	27050	27050	27050	0
227	20240513	172200	3682180100	27050	27050	27050	27050	0
228	20240513	172100	3682180100	27050	27050	27050	27050	0
229	20240513	172000	3682180100	27050	27050	27050	27050	0
230	20240513	171900	3682180100	27050	27050	27050	27050	0
231	20240513	171800	3682180100	27050	27050	27050	27050	0
232	20240513	171700	3682180100	27050	27050	27050	27050	0
233	20240513	171600	3682180100	27050	27050	27050	27050	0
234	20240513	171500	3682180100	27050	27050	27050	27050	0
235	20240513	171400	3682180100	27050	27050	27050	27050	0
236	20240513	171300	3682180100	27050	27050	27050	27050	0
237	20240513	171200	3682180100	27050	27050	27050	27050	0
238	20240513	171100	3682180100	27050	27050	27050	27050	0
239	20240513	171000	3682180100	27050	27050	27050	27050	0
240	20240513	170900	3682180100	27050	27050	27050	27050	0
241	20240513	170800	3682180100	27050	27050	27050	27050	0
242	20240513	170700	3682180100	27050	27050	27050	27050	1271
243	20240513	170600	3682180100	27050	27050	27050	27050	0
244	20240513	170500	3682180100	27050	27050	27050	27050	0
245	20240513	170400	3682180100	27050	27050	27050	27050	0
246	20240513	170300	3682180100	27050	27050	27050	27050	0
247	20240513	170200	3682180100	27050	27050	27050	27050	0
248	20240513	170100	3682180100	27050	27050	27050	27050	0
249	20240513	170000	3682180100	27050	27050	27050	27050	0
250	20240513	165900	3682180100	27050	27050	27050	27050	0
251	20240513	165800	3682180100	27050	27050	27050	27050	0
252	20240513	165700	3682180100	27050	27050	27050	27050	0
253	20240513	165600	3682180100	27050	27050	27050	27050	0
254	20240513	165500	3682180100	27050	27050	27050	27050	0
255	20240513	165400	3682180100	27050	27050	27050	27050	0
256	20240513	165300	3682180100	27050	27050	27050	27050	0
257	20240513	165200	3682180100	27050	27050	27050	27050	0
258	20240513	165100	3682180100	27050	27050	27050	27050	0
259	20240513	165000	3682180100	27050	27050	27050	27050	0
260	20240513	164900	3682180100	27050	27050	27050	27050	0
261	20240513	164800	3682180100	27050	27050	27050	27050	0
262	20240513	164700	3682180100	27050	27050	27050	27050	0
263	20240513	164600	3682180100	27050	27050	27050	27050	0
264	20240513	164500	3682180100	27050	27050	27050	27050	0
265	20240513	164400	3682180100	27050	27050	27050	27050	0
266	20240513	164300	3682180100	27050	27050	27050	27050	0
267	20240513	164200	3682180100	27050	27050	27050	27050	0
268	20240513	164100	3682180100	27050	27050	27050	27050	0
269	20240513	164000	3682180100	27050	27050	27050	27050	0
270	20240513	163900	3682180100	27050	27050	27050	27050	0
271	20240513	163800	3682180100	27050	27050	27050	27050	0
272	20240513	163700	3682180100	27050	27050	27050	27050	1271
273	20240513	163600	3682180100	27050	27050	27050	27050	0
274	20240513	163500	3682180100	27050	27050	27050	27050	0
275	20240513	163400	3682180100	27050	27050	27050	27050	0
276	20240513	163300	3682180100	27050	27050	27050	27050	0
277	20240513	163200	3682180100	27050	27050	27050	27050	0
278	20240513	163100	3682180100	27050	27050	27050	27050	0
279	20240513	163000	3682180100	27050	27050	27050	27050	0
280	20240513	162900	3682180100	27050	27050	27050	27050	0
281	20240513	162800	3682180100	27050	27050	27050	27050	0
282	20240513	162700	3682180100	27050	27050	27050	27050	0
283	20240513	162600	3682180100	27050	27050	27050	27050	0
284	20240513	162500	3682180100	27050	27050	27050	27050	0
285	20240513	162400	3682180100	27050	27050	27050	27050	0
286	20240513	162300	3682180100	27050	27050	27050	27050	0
287	20240513	162200	3682180100	27050	27050	27050	27050	0
288	20240513	162100	3682180100	27050	27050	27050	27050	0
289	20240513	162000	3682180100	27050	27050	27050	27050	0
290	20240513	161900	3682180100	27050	27050	27050	27050	0
291	20240513	161800	3682180100	27050	27050	27050	27050	0
292	20240513	161700	3682180100	27050	27050	27050	27050	0
293	20240513	161600	3682180100	27050	27050	27050	27050	0
294	20240513	161500	3682180100	27050	27050	27050	27050	0
295	20240513	161400	3682180100	27050	27050	27050	27050	0
296	20240513	161300	3682180100	27050	27050	27050	27050	0
297	20240513	161200	3682180100	27050	27050	27050	27050	0
298	20240513	161100	3682180100	27050	27050	27050	27050	0
299	20240513	161000	3682180100	27050	27050	27050	27050	0
300	20240513	160900	3682180100	27050	27050	27050	27050	0
301	20240513	160800	3682180100	27050	27050	27050	27050	0
302	20240513	160700	3682180100	27050	27050	27050	27050	1271
303	20240513	160600	3682180100	27050	27050	27050	27050	0
304	20240513	160500	3682180100	27050	27050	27050	27050	0
305	20240513	160400	3682180100	27050	27050	27050	27050	0
306	20240513	160300	3682180100	27050	27050	27050	27050	0
307	20240513	160200	3682180100	27050	27050	27050	27050	0
308	20240513	160100	3682180100	27050	27050	27050	27050	0
309	20240513	160000	3682180100	27050	27050	27050	27050	0
310	20240513	155900	3682180100	27050	27050	27050	27050	0
311	20240513	155800	3682180100	27050	27050	27050	27050	0
312	20240513	155700	3682180100	27050	27050	27050	27050	0
313	20240513	155600	3682180100	27050	27050	27050	27050	0
314	20240513	155500	3682180100	27050	27050	27050	27050	0
315	20240513	155400	3682180100	27050	27050	27050	27050	0
316	20240513	155300	3682180100	27050	27050	27050	27050	0
317	20240513	155200	3682180100	27050	27050	27050	27050	0
318	20240513	155100	3682180100	27050	27050	27050	27050	0
319	20240513	155000	3682180100	27050	27050	27050	27050	0
320	20240513	154900	3682180100	27050	27050	27050	27050	0
321	20240513	154800	3682180100	27050	27050	27050	27050	0
322	20240513	154700	3682180100	27050	27050	27050	27050	0
323	20240513	154600	3682180100	27050	27050	27050	27050	0
324	20240513	154500	3682180100	27050	27050	27050	27050	0
325	20240513	154400	3682180100	27050	27050	27050	27050	0
326	20240513	154300	3682180100	27050	27050	27050	27050	0
327	20240513	154200	3682180100	27050	27050	27050	27050	0
328	20240513	154100	3682180100	27050	27050	27050	27050	0
329	20240513	154000	3682180100	27050	27050	27050	27050	0
330	20240513	153900	3682180100	27050	27050	27050	27050	0
331	20240513	153800	3682180100	27050	27050	27050	27050	0
332	20240513	153700	3682180100	27050	27050	27050	27050	1271
333	20240513	153600	3682180100	27050	27050	27050	27050	0
334	20240513	153500	3682180100	27050	27050	27050	27050	0
335	20240513	153400	3682180100	27050	27050	27050	27050	0
336	20240513	153300	3682180100	27050	27050	27050	27050	0
337	20240513	153200	3682180100	27050	27050	27050	27050	0
338	20240513	153100	3682180100	27050	27050	27050	27050	0
339	20240513	153000	3682180100	27050	27050	27050	27050	1271
340	20240513	152900	3647799550	27150	27150	27150	27150	0
341	20240513	152800	3647799550	27150	27150	27150	27150	0
342	20240513	152700	3647799550	27150	27150	27150	27150	0
343	20240513	152600	3647799550	27150	27150	27150	27150	0
344	20240513	152500	3647799550	27150	27150	27150	27150	0
345	20240513	152400	3647799550	27150	27150	27150	27150	0
346	20240513	152300	3647799550	27150	27150	27150	27150	0
347	20240513	152200	3647799550	27150	27150	27150	27150	0
348	20240513	152100	3647799550	27150	27150	27150	27150	0
349	20240513	152000	3647799550	27150	27150	27150	27150	0
350	20240513	151900	3647799550	27150	27100	27150	27100	629
351	20240513	151800	3630740650	27150	27150	27200	27150	1109
352	20240513	151700	3600631250	27150	27200	27200	27150	911
353	20240513	151600	3575897450	27200	27200	27250	27200	242
354	20240513	151500	3569314850	27250	27200	27250	27200	5
355	20240513	151400	3569178800	27250	27250	27250	27150	16
356	20240513	151300	3568742900	27200	27200	27200	27150	218
357	20240513	151200	3562814050	27250	27250	27250	27200	167
358	20240513	151100	3558263850	27250	27200	27250	27150	1174
359	20240513	151000	3526355250	27150	27150	27150	27150	21
360	20240513	150900	3525785100	27150	27150	27150	27150	12
361	20240513	150800	3525459300	27150	27150	27150	27150	8
362	20240513	150700	3525242100	27150	27200	27250	27150	156
363	20240513	150600	3521000500	27200	27200	27200	27200	106
364	20240513	150500	3518117300	27250	27100	27250	27100	68
365	20240513	150400	3516267000	27100	27200	27200	27100	3
366	20240513	150300	3516185500	27100	27100	27100	27100	2
367	20240513	150200	3516131300	27100	27200	27200	27100	708
368	20240513	150100	3496919550	27200	27200	27200	27150	48
369	20240513	150000	3495614050	27200	27200	27200	27200	61
370	20240513	145900	3493954850	27150	27150	27200	27150	46
371	20240513	145800	3492704300	27200	27150	27200	27150	35
372	20240513	145700	3491752450	27200	27150	27200	27150	16
373	20240513	145600	3491317300	27150	27150	27150	27150	22
374	20240513	145500	3490720000	27150	27150	27150	27150	26
375	20240513	145400	3490014100	27150	27200	27200	27150	4
376	20240513	145300	3489905350	27150	27150	27200	27150	129
377	20240513	145200	3486402650	27150	27150	27150	27150	12
378	20240513	145100	3486076850	27150	27200	27200	27150	195
379	20240513	145000	3480772900	27200	27150	27200	27150	43
380	20240513	144900	3479603600	27150	27200	27200	27150	11
381	20240513	144800	3479304450	27150	27150	27200	27150	150
382	20240513	144700	3475228350	27150	27100	27200	27100	399
383	20240513	144600	3464391000	27150	27100	27150	27100	619
384	20240513	144500	3447610200	27100	27100	27100	27100	2
385	20240513	144400	3447556000	27100	27100	27100	27100	1
386	20240513	144300	3447528900	27100	27100	27100	27100	1
387	20240513	144200	3447501800	27100	27100	27100	27100	2
388	20240513	144100	3447447600	27100	27100	27100	27100	1
389	20240513	144000	3447420500	27100	27100	27100	27100	1
390	20240513	143900	3447393400	27100	27150	27200	27100	15
391	20240513	143800	3446986150	27100	27050	27100	27050	873
392	20240513	143700	3423327950	27050	27050	27100	27000	1146
393	20240513	143600	3392364500	27050	27050	27050	27050	9
394	20240513	143500	3392121050	27050	27050	27050	27050	1
395	20240513	143400	3392094000	27050	27100	27100	27050	186
396	20240513	143300	3387057250	27100	27150	27150	27100	55
397	20240513	143200	3385566700	27100	27100	27100	27100	102
398	20240513	143100	3382802500	27100	27100	27100	27100	146
399	20240513	143000	3378845900	27100	27100	27100	27100	57
400	20240513	142900	3377301200	27100	27100	27100	27100	3
401	20240513	142800	3377219900	27150	27200	27250	27150	462
402	20240513	142700	3364664650	27200	27200	27200	27200	233
403	20240513	142600	3358327050	27200	27200	27200	27200	374
404	20240513	142500	3348154250	27200	27200	27250	27200	35
405	20240513	142400	3347200650	27250	27200	27250	27200	12
406	20240513	142300	3346873700	27200	27200	27200	27200	1
407	20240513	142200	3346846500	27250	27200	27250	27200	148
408	20240513	142100	3342813600	27200	27200	27250	27200	278
409	20240513	142000	3335243450	27200	27200	27200	27200	1
410	20240513	141900	3335216250	27200	27200	27200	27200	2
411	20240513	141800	3335161850	27200	27250	27250	27200	102
412	20240513	141700	3332387400	27250	27250	27250	27250	289
413	20240513	141600	3324512150	27250	27250	27250	27250	296
414	20240513	141500	3316446150	27200	27200	27200	27200	12
415	20240513	141400	3316119750	27150	27150	27150	27150	12
416	20240513	141300	3315793950	27200	27200	27200	27200	381
417	20240513	141200	3305430750	27200	27100	27200	27100	225
418	20240513	141100	3299310850	27100	27100	27200	27100	111
419	20240513	141000	3296302450	27200	27100	27200	27100	133
420	20240513	140900	3292698050	27100	27100	27100	27100	15
421	20240513	140800	3292291550	27100	27150	27150	27100	39
422	20240513	140700	3291234450	27100	27100	27100	27100	2
423	20240513	140600	3291180250	27150	27150	27150	27150	55
424	20240513	140500	3289687000	27150	27150	27150	27150	133
425	20240513	140400	3286076050	27150	27150	27150	27150	53
426	20240513	140300	3284637100	27200	27200	27200	27200	0
427	20240513	140200	3284637100	27200	27200	27200	27200	61
428	20240513	140100	3282977900	27200	27200	27200	27200	0
429	20240513	140000	3282977900	27200	27200	27200	27200	0
430	20240513	135900	3282977900	27200	27200	27200	27200	0
431	20240513	135800	3282977900	27200	27200	27200	27200	80
432	20240513	135700	3280801900	27150	27150	27150	27150	0
433	20240513	135600	3280801900	27150	27200	27200	27150	420
434	20240513	135500	3269390300	27250	27250	27250	27250	0
435	20240513	135400	3269390300	27250	27250	27250	27250	13
436	20240513	135300	3269036050	27200	27200	27200	27200	0
437	20240513	135200	3269036050	27200	27200	27200	27150	210
438	20240513	135100	3263328150	27200	27200	27200	27200	30
439	20240513	135000	3262512150	27250	27250	27250	27250	15
440	20240513	134900	3262103400	27250	27200	27250	27200	107
441	20240513	134800	3259190250	27200	27100	27200	27100	279
442	20240513	134700	3251612600	27100	27100	27100	27100	210
443	20240513	134600	3245921600	27150	27150	27150	27150	1
444	20240513	134500	3245894450	27100	27100	27100	27100	74
445	20240513	134400	3243889050	27200	27200	27200	27100	133
446	20240513	134300	3240277500	27200	27150	27200	27150	970
447	20240513	134200	3213941750	27150	27150	27150	27150	36
448	20240513	134100	3212964350	27150	27150	27150	27150	6
449	20240513	134000	3212801450	27150	27150	27150	27150	267
450	20240513	133900	3205552400	27150	27200	27200	27150	89
451	20240513	133800	3203131650	27200	27200	27200	27200	15
452	20240513	133700	3202723650	27200	27200	27200	27200	98
453	20240513	133600	3200058050	27150	27100	27150	27100	85
454	20240513	133500	3197752800	27150	27150	27150	27150	350
455	20240513	133400	3188250300	27100	27050	27100	27050	949
456	20240513	133300	3162547450	27000	26800	27050	26800	701
457	20240513	133200	3143644950	26900	26750	26900	26750	455
458	20240513	133100	3131473250	26750	26900	26900	26750	61
459	20240513	133000	3129840000	26900	26800	26900	26750	361
460	20240513	132900	3120181400	26900	26900	26900	26800	185
461	20240513	132800	3115217750	26950	26950	26950	26950	110
462	20240513	132700	3112253250	26900	26950	26950	26900	37
463	20240513	132600	3111257900	26900	26900	26900	26900	10
464	20240513	132500	3110988900	26900	26800	26900	26800	49
465	20240513	132400	3109673300	26800	26800	26800	26800	100
466	20240513	132300	3106993300	26800	26800	26800	26800	12
467	20240513	132200	3106671700	26800	26800	26800	26800	251
468	20240513	132100	3099944900	26800	26800	26800	26800	6
469	20240513	132000	3099784100	26900	26850	26900	26850	75
470	20240513	131900	3097766750	26850	27000	27000	26850	103
471	20240513	131800	3094986350	27000	27000	27000	27000	20
472	20240513	131700	3094446350	27000	26800	27000	26800	195
473	20240513	131600	3089219950	26850	26850	26850	26850	314
474	20240513	131500	3080789050	26850	26850	26850	26850	5
475	20240513	131400	3080654800	26850	26850	26850	26850	261
476	20240513	131300	3073646950	26900	26900	26900	26900	0
477	20240513	131200	3073646950	26900	26900	26900	26900	0
478	20240513	131100	3073646950	26900	26900	26900	26900	208
479	20240513	131000	3068051750	26950	26950	26950	26950	84
480	20240513	130900	3065787950	26950	26950	26950	26950	0
481	20240513	130800	3065787950	26950	26950	26950	26950	74
482	20240513	130700	3063793650	27000	27050	27050	27000	121
483	20240513	130600	3060524400	27050	27000	27050	27000	210
484	20240513	130500	3054844400	27050	27050	27050	27050	101
485	20240513	130400	3052112350	27000	27000	27000	27000	50
486	20240513	130300	3050762350	26950	26950	26950	26950	0
487	20240513	130200	3050762350	26950	26900	26950	26900	62
488	20240513	130100	3049092450	26900	26800	26900	26800	24
489	20240513	130000	3048447350	26800	26800	26800	26800	28
490	20240513	125900	3047696950	26800	26800	26800	26800	147
491	20240513	125800	3043757350	26800	26850	26850	26800	202
492	20240513	125700	3038338900	26850	26850	26850	26850	7
493	20240513	125600	3038150950	26850	26850	26850	26850	78
494	20240513	125500	3036056650	26950	26950	26950	26950	11
495	20240513	125400	3035760200	26950	26950	26950	26950	25
496	20240513	125300	3035086450	26950	26800	26950	26800	12
497	20240513	125200	3034763350	26800	27000	27050	26800	3690
498	20240513	125100	2935454850	27000	27000	27000	27000	52
499	20240513	125000	2934050850	27000	27050	27050	27000	310
500	20240513	124900	2925680300	27050	27050	27050	27050	0
501	20240513	124800	2925680300	27050	27050	27050	27050	132
502	20240513	124700	2922109700	27050	27050	27050	27050	1
503	20240513	124600	2922082650	27150	27150	27150	27150	200
504	20240513	124500	2916652650	27000	27150	27150	27000	101
505	20240513	124400	2913918750	27150	27150	27150	27150	300
506	20240513	124300	2905773750	27150	27050	27150	27000	66
507	20240513	124200	2903985800	27150	27150	27150	27150	0
508	20240513	124100	2903985800	27150	27050	27150	27050	120
509	20240513	124000	2900737800	27200	27050	27200	27000	540
510	20240513	123900	2886147450	27050	27050	27050	27050	0
511	20240513	123800	2886147450	27050	27050	27050	27050	111
512	20240513	123700	2883144900	27050	27050	27050	27050	0
513	20240513	123600	2883144900	27050	27050	27050	27050	0
514	20240513	123500	2883144900	27050	27100	27100	27050	120
515	20240513	123400	2879898200	27100	27050	27100	27050	3
516	20240513	123300	2879817000	27050	27050	27050	27050	85
517	20240513	123200	2877517750	27050	27050	27050	27050	89
518	20240513	123100	2875110300	27050	27050	27050	27050	205
519	20240513	123000	2869565050	27100	27100	27100	27100	0
520	20240513	122900	2869565050	27100	27100	27100	27100	0
521	20240513	122800	2869565050	27100	27100	27100	27100	0
522	20240513	122700	2869565050	27100	27100	27100	27100	367
523	20240513	122600	2859619350	27150	27150	27150	27150	0
524	20240513	122500	2859619350	27150	27150	27150	27150	0
525	20240513	122400	2859619350	27150	27150	27150	27150	133
526	20240513	122300	2856008400	27150	27150	27150	27150	292
527	20240513	122200	2848080600	27150	27150	27150	27150	129
528	20240513	122100	2844578250	27150	27150	27150	27150	1
529	20240513	122000	2844551100	27250	27250	27250	27250	2
530	20240513	121900	2844496600	27300	27150	27300	27150	51
531	20240513	121800	2843111800	27300	27150	27300	27150	5
532	20240513	121700	2842975600	27100	27150	27150	27100	74
533	20240513	121600	2840967700	27100	27150	27150	27100	204
534	20240513	121500	2835439100	27150	27100	27150	27100	31
535	20240513	121400	2834598450	27150	27150	27150	27150	1130
536	20240513	121300	2803918950	27200	27200	27200	27200	112
537	20240513	121200	2800872550	27200	27200	27200	27200	0
538	20240513	121100	2800872550	27200	27200	27200	27200	0
539	20240513	121000	2800872550	27200	27300	27300	27200	105
540	20240513	120900	2798016050	27300	27300	27300	27300	0
541	20240513	120800	2798016050	27300	27300	27300	27300	1
542	20240513	120700	2797988750	27300	27300	27300	27300	161
543	20240513	120600	2793593450	27300	27300	27300	27300	1
544	20240513	120500	2793566150	27300	27250	27300	27250	35
545	20240513	120400	2792612000	27200	27200	27200	27200	0
546	20240513	120300	2792612000	27200	27200	27200	27200	20
547	20240513	120200	2792068000	27200	27200	27200	27200	0
548	20240513	120100	2792068000	27200	27200	27250	27200	112
549	20240513	120000	2789021500	27250	27250	27250	27250	0
550	20240513	115900	2789021500	27250	27250	27250	27250	0
551	20240513	115800	2789021500	27250	27300	27300	27250	478
552	20240513	115700	2775994100	27250	27250	27250	27250	100
553	20240513	115600	2773269100	27250	27250	27250	27250	0
554	20240513	115500	2773269100	27250	27250	27250	27250	9
555	20240513	115400	2773023850	27250	27250	27250	27250	0
556	20240513	115300	2773023850	27250	27350	27350	27250	158
557	20240513	115200	2768718150	27250	27250	27250	27250	153
558	20240513	115100	2764548900	27250	27250	27250	27250	2
559	20240513	115000	2764494400	27250	27200	27250	27200	59
560	20240513	114900	2762887150	27150	27200	27250	27150	151
561	20240513	114800	2758782400	27200	27200	27200	27200	155
562	20240513	114700	2754566400	27200	27200	27200	27200	7
563	20240513	114600	2754376000	27200	27200	27200	27200	21
564	20240513	114500	2753804800	27250	27250	27250	27250	32
565	20240513	114400	2752932800	27250	27250	27250	27250	1
566	20240513	114300	2752905550	27250	27250	27250	27250	21
567	20240513	114200	2752333300	27300	27350	27350	27300	77
568	20240513	114100	2750231050	27350	27350	27350	27350	1
569	20240513	114000	2750203700	27200	27300	27300	27150	2127
570	20240513	113900	2692273650	27300	27350	27350	27300	192
571	20240513	113800	2687027650	27350	27400	27400	27350	186
572	20240513	113700	2681935850	27400	27400	27400	27400	51
573	20240513	113600	2680538450	27350	27350	27350	27350	76
574	20240513	113500	2678459850	27350	27300	27350	27300	143
575	20240513	113400	2674555900	27300	27350	27350	27300	52
576	20240513	113300	2673135700	27350	27350	27350	27350	113
577	20240513	113200	2670045150	27350	27350	27350	27350	0
578	20240513	113100	2670045150	27350	27350	27350	27350	133
579	20240513	113000	2666407600	27350	27300	27350	27300	129
580	20240513	112900	2662879600	27300	27300	27300	27300	100
581	20240513	112800	2660149600	27300	27300	27300	27300	0
582	20240513	112700	2660149600	27300	27300	27300	27300	100
583	20240513	112600	2657419600	27300	27300	27300	27300	100
584	20240513	112500	2654689600	27350	27350	27350	27350	5
585	20240513	112400	2654552850	27350	27350	27350	27350	1
586	20240513	112300	2654525500	27450	27400	27450	27400	2
587	20240513	112200	2654470650	27300	27300	27300	27300	2
588	20240513	112100	2654416050	27300	27450	27450	27300	140
589	20240513	112000	2650585650	27350	27350	27350	27350	55
590	20240513	111900	2649081400	27400	27400	27400	27350	125
591	20240513	111800	2645656650	27450	27450	27450	27450	100
592	20240513	111700	2642911650	27450	27400	27450	27400	6
593	20240513	111600	2642747100	27400	27350	27400	27350	562
594	20240513	111500	2627365600	27300	27300	27300	27300	11
595	20240513	111400	2627065300	27300	27350	27350	27300	4
596	20240513	111300	2626956050	27300	27300	27300	27300	210
597	20240513	111200	2621223050	27300	27350	27350	27300	17
598	20240513	111100	2620758650	27300	27250	27300	27250	82
599	20240513	111000	2618520100	27250	27300	27300	27250	480
600	20240513	110900	2605429450	27300	27300	27300	27300	5
601	20240513	110800	2605292950	27350	27350	27350	27300	196
602	20240513	110700	2599937350	27350	27400	27400	27350	93
603	20240513	110600	2597392900	27350	27400	27400	27350	316
604	20240513	110500	2588739500	27350	27350	27350	27350	78
605	20240513	110400	2586606200	27350	27350	27350	27350	179
606	20240513	110300	2581710550	27350	27350	27350	27350	694
607	20240513	110200	2562729650	27350	27300	27350	27300	190
608	20240513	110100	2557534000	27300	27350	27350	27300	74
609	20240513	110000	2555512500	27300	27300	27300	27300	585
610	20240513	105900	2539542000	27300	27150	27300	27150	199
611	20240513	105800	2534121150	27100	27100	27100	27000	91
612	20240513	105700	2531655150	27050	27100	27100	26950	1156
613	20240513	105600	2500422200	27000	27050	27250	27000	1467
614	20240513	105500	2460772900	27050	27200	27200	27050	1261
615	20240513	105400	2426581100	27150	27200	27350	27150	123
616	20240513	105300	2423227750	27200	27200	27200	27200	6
617	20240513	105200	2423064550	27350	27200	27350	27150	42
618	20240513	105100	2421923750	27200	27200	27200	27200	21
619	20240513	105000	2421352550	27100	27150	27200	27100	50
620	20240513	104900	2419994400	27150	27400	27400	27150	479
621	20240513	104800	2406924900	27400	27300	27500	27300	1128
622	20240513	104700	2375987350	27200	27100	27200	27050	429
623	20240513	104600	2364366100	27100	27200	27200	27100	1066
624	20240513	104500	2335451850	27200	27250	27250	27200	728
625	20240513	104400	2315621700	27250	27250	27350	27250	294
626	20240513	104300	2307605100	27250	27350	27400	27200	3585
627	20240513	104200	2209824700	27350	27450	27550	27350	821
628	20240513	104100	2187298250	27450	27500	27600	27450	1253
629	20240513	104000	2152797000	27550	27650	27700	27550	385
630	20240513	103900	2142173000	27650	27550	27650	27350	2300
631	20240513	103800	2078924750	27450	27750	27750	27400	2895
632	20240513	103700	1999103250	27750	27950	27950	27500	3631
633	20240513	103600	1898601900	28050	27450	28200	27450	21796
634	20240513	103500	1290429550	27450	27500	27500	27450	205
635	20240513	103400	1284792150	27500	27600	27600	27500	10
636	20240513	103300	1284516350	27650	27650	27650	27650	360
637	20240513	103200	1274562350	27650	27550	27650	27550	2600
638	20240513	103100	1202728650	27550	27350	27550	27350	303
639	20240513	103000	1194381600	27600	27400	27600	27400	1900
640	20240513	102900	1142045800	27400	27350	27400	27350	100
641	20240513	102800	1139306100	27200	27250	27250	27200	636
642	20240513	102700	1122006850	27250	27250	27250	27250	29
643	20240513	102600	1121216600	27250	27250	27250	27250	364
644	20240513	102500	1111297600	27250	27250	27300	27250	297
645	20240513	102400	1103204200	27400	27400	27450	27400	369
646	20240513	102300	1093093550	27400	27400	27400	27400	341
647	20240513	102200	1083750150	27400	27350	27400	27350	659
648	20240513	102100	1065698550	27250	27300	27300	27250	18
649	20240513	102000	1065207650	27250	27250	27250	27250	389
650	20240513	101900	1054607400	27300	27400	27400	27300	212
651	20240513	101800	1048819700	27300	27350	27350	27300	87
652	20240513	101700	1046444050	27350	27350	27350	27350	10
653	20240513	101600	1046170550	27350	27350	27350	27350	10
654	20240513	101500	1045897050	27350	27350	27350	27350	104
655	20240513	101400	1043052650	27400	27500	27500	27400	122
656	20240513	101300	1039709550	27450	27550	27550	27450	382
657	20240513	101200	1029202750	27600	27600	27650	27600	389
658	20240513	101100	1018465350	27650	27600	27650	27600	306
659	20240513	101000	1010008800	27600	27650	27650	27550	787
660	20240513	100900	988275400	27650	27600	27650	27400	3970
661	20240513	100800	878931550	27550	27550	27600	27550	221
662	20240513	100700	872842750	27550	27550	27550	27550	141
663	20240513	100600	868958200	27550	27550	27600	27550	137
664	20240513	100500	865183200	27550	27600	27600	27550	271
665	20240513	100400	857710100	27600	27600	27600	27550	1706
666	20240513	100300	810632100	27550	27450	27550	27400	3185
667	20240513	100200	723063750	27400	27400	27400	27400	1
668	20240513	100100	723036350	27450	27300	27450	27300	1249
669	20240513	100000	688834600	27250	27250	27250	27200	175
670	20240513	095900	684070850	27100	27100	27100	27100	50
671	20240513	095800	682715850	27250	27250	27250	27250	0
672	20240513	095700	682715850	27250	27100	27250	27100	21
673	20240513	095600	682145350	27100	27100	27100	27100	40
674	20240513	095500	681061350	27100	27100	27100	27100	0
675	20240513	095400	681061350	27100	27250	27250	27100	1517
676	20240513	095300	639918300	27250	27250	27250	27250	19
677	20240513	095200	639400550	27200	27200	27200	27200	5
678	20240513	095100	639264550	27150	27300	27300	27150	508
679	20240513	095000	625436400	27350	27350	27400	27350	1019
680	20240513	094900	597565850	27350	27350	27400	27350	55
681	20240513	094800	596060700	27350	27350	27350	27300	778
682	20240513	094700	574782550	27350	27350	27350	27350	92
683	20240513	094600	572266350	27350	27350	27350	27350	522
684	20240513	094500	557989650	27400	27400	27450	27400	421
685	20240513	094400	546445150	27400	27400	27450	27400	16
686	20240513	094300	546006700	27350	27350	27400	27350	1518
687	20240513	094200	504420200	27350	27350	27400	27350	103
688	20240513	094100	501603100	27350	27350	27400	27350	708
689	20240513	094000	482226000	27300	27200	27300	27200	748
690	20240513	093900	461838900	27100	27100	27150	27100	468
691	20240513	093800	449146200	27050	27050	27050	27050	0
692	20240513	093700	449146200	27050	27100	27150	27050	944
693	20240513	093600	423519300	27050	27150	27150	27050	52
694	20240513	093500	422112600	27050	27050	27050	27050	0
695	20240513	093400	422112600	27050	27050	27050	27050	3
696	20240513	093300	422031450	27000	27000	27000	27000	0
697	20240513	093200	422031450	27000	27000	27000	27000	1
698	20240513	093100	422004450	26950	27000	27000	26950	150
699	20240513	093000	417961650	27150	27000	27150	27000	51
700	20240513	092900	416584500	26950	26950	26950	26950	51
701	20240513	092800	415210050	26900	26950	26950	26900	500
702	20240513	092700	401742350	26950	27100	27100	26950	274
703	20240513	092600	394318150	27100	27100	27100	27100	1
704	20240513	092500	394291050	27100	26950	27100	26950	22
705	20240513	092400	393697950	26950	26950	26950	26950	102
706	20240513	092300	390949050	27000	27000	27000	27000	200
707	20240513	092200	385549050	27050	27050	27050	27050	111
708	20240513	092100	382546500	27050	27050	27050	27050	1
709	20240513	092000	382519450	27100	27100	27100	27100	125
710	20240513	091900	379131950	27150	27300	27300	27150	83
711	20240513	091800	376877050	27200	27200	27200	27200	313
712	20240513	091700	368363450	27300	27300	27300	27300	1
713	20240513	091600	368336150	27300	27250	27350	27200	604
714	20240513	091500	351855400	27300	27150	27300	27150	192
715	20240513	091400	346621100	27150	27100	27150	27100	141
716	20240513	091300	342793800	27150	27150	27150	27150	155
717	20240513	091200	338585550	27150	27150	27150	27150	141
718	20240513	091100	334757400	27150	27100	27150	27100	2
719	20240513	091000	334703150	27150	27150	27150	27100	102
720	20240513	090900	331938750	27100	27100	27100	27100	47
721	20240513	090800	330665050	27100	27250	27300	26850	1799
722	20240513	090700	281833750	27250	27350	27350	27250	107
723	20240513	090600	278911300	27350	27250	27350	27250	264
724	20240513	090500	271698450	27250	27400	27400	27250	265
725	20240513	090400	264449250	27400	27500	27500	27300	1865
726	20240513	090300	213338650	27500	27400	27550	27400	814
727	20240513	090200	190975300	27350	27250	27500	27250	2425
728	20240513	090100	124610450	27200	27250	27250	27200	841
729	20240513	090000	101732500	27350	27250	27350	27200	3732