KissMeData/344820/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	211100	529997850	40800	40800	40800	40800	565
3	20240513	211000	529997850	40800	40800	40800	40800	0
4	20240513	210900	529997850	40800	40800	40800	40800	0
5	20240513	210800	529997850	40800	40800	40800	40800	0
6	20240513	210700	529997850	40800	40800	40800	40800	0
7	20240513	210600	529997850	40800	40800	40800	40800	0
8	20240513	210500	529997850	40800	40800	40800	40800	0
9	20240513	210400	529997850	40800	40800	40800	40800	0
10	20240513	210300	529997850	40800	40800	40800	40800	0
11	20240513	210200	529997850	40800	40800	40800	40800	0
12	20240513	210100	529997850	40800	40800	40800	40800	0
13	20240513	210000	529997850	40800	40800	40800	40800	0
14	20240513	205900	529997850	40800	40800	40800	40800	0
15	20240513	205800	529997850	40800	40800	40800	40800	0
16	20240513	205700	529997850	40800	40800	40800	40800	0
17	20240513	205600	529997850	40800	40800	40800	40800	0
18	20240513	205500	529997850	40800	40800	40800	40800	0
19	20240513	205400	529997850	40800	40800	40800	40800	0
20	20240513	205300	529997850	40800	40800	40800	40800	0
21	20240513	205200	529997850	40800	40800	40800	40800	0
22	20240513	205100	529997850	40800	40800	40800	40800	0
23	20240513	205000	529997850	40800	40800	40800	40800	0
24	20240513	204900	529997850	40800	40800	40800	40800	0
25	20240513	204800	529997850	40800	40800	40800	40800	0
26	20240513	204700	529997850	40800	40800	40800	40800	0
27	20240513	204600	529997850	40800	40800	40800	40800	0
28	20240513	204500	529997850	40800	40800	40800	40800	0
29	20240513	204400	529997850	40800	40800	40800	40800	0
30	20240513	204300	529997850	40800	40800	40800	40800	0
31	20240513	204200	529997850	40800	40800	40800	40800	0
32	20240513	204100	529997850	40800	40800	40800	40800	565
33	20240513	204000	529997850	40800	40800	40800	40800	0
34	20240513	203900	529997850	40800	40800	40800	40800	0
35	20240513	203800	529997850	40800	40800	40800	40800	0
36	20240513	203700	529997850	40800	40800	40800	40800	0
37	20240513	203600	529997850	40800	40800	40800	40800	0
38	20240513	203500	529997850	40800	40800	40800	40800	0
39	20240513	203400	529997850	40800	40800	40800	40800	0
40	20240513	203300	529997850	40800	40800	40800	40800	0
41	20240513	203200	529997850	40800	40800	40800	40800	0
42	20240513	203100	529997850	40800	40800	40800	40800	0
43	20240513	203000	529997850	40800	40800	40800	40800	0
44	20240513	202900	529997850	40800	40800	40800	40800	0
45	20240513	202800	529997850	40800	40800	40800	40800	0
46	20240513	202700	529997850	40800	40800	40800	40800	0
47	20240513	202600	529997850	40800	40800	40800	40800	0
48	20240513	202500	529997850	40800	40800	40800	40800	0
49	20240513	202400	529997850	40800	40800	40800	40800	0
50	20240513	202300	529997850	40800	40800	40800	40800	0
51	20240513	202200	529997850	40800	40800	40800	40800	0
52	20240513	202100	529997850	40800	40800	40800	40800	0
53	20240513	202000	529997850	40800	40800	40800	40800	0
54	20240513	201900	529997850	40800	40800	40800	40800	0
55	20240513	201800	529997850	40800	40800	40800	40800	0
56	20240513	201700	529997850	40800	40800	40800	40800	0
57	20240513	201600	529997850	40800	40800	40800	40800	0
58	20240513	201500	529997850	40800	40800	40800	40800	0
59	20240513	201400	529997850	40800	40800	40800	40800	0
60	20240513	201300	529997850	40800	40800	40800	40800	0
61	20240513	201200	529997850	40800	40800	40800	40800	0
62	20240513	201100	529997850	40800	40800	40800	40800	565
63	20240513	201000	529997850	40800	40800	40800	40800	0
64	20240513	200900	529997850	40800	40800	40800	40800	0
65	20240513	200800	529997850	40800	40800	40800	40800	0
66	20240513	200700	529997850	40800	40800	40800	40800	0
67	20240513	200600	529997850	40800	40800	40800	40800	0
68	20240513	200500	529997850	40800	40800	40800	40800	0
69	20240513	200400	529997850	40800	40800	40800	40800	0
70	20240513	200300	529997850	40800	40800	40800	40800	0
71	20240513	200200	529997850	40800	40800	40800	40800	0
72	20240513	200100	529997850	40800	40800	40800	40800	0
73	20240513	200000	529997850	40800	40800	40800	40800	0
74	20240513	195900	529997850	40800	40800	40800	40800	0
75	20240513	195800	529997850	40800	40800	40800	40800	0
76	20240513	195700	529997850	40800	40800	40800	40800	0
77	20240513	195600	529997850	40800	40800	40800	40800	0
78	20240513	195500	529997850	40800	40800	40800	40800	0
79	20240513	195400	529997850	40800	40800	40800	40800	0
80	20240513	195300	529997850	40800	40800	40800	40800	0
81	20240513	195200	529997850	40800	40800	40800	40800	0
82	20240513	195100	529997850	40800	40800	40800	40800	0
83	20240513	195000	529997850	40800	40800	40800	40800	0
84	20240513	194900	529997850	40800	40800	40800	40800	0
85	20240513	194800	529997850	40800	40800	40800	40800	0
86	20240513	194700	529997850	40800	40800	40800	40800	0
87	20240513	194600	529997850	40800	40800	40800	40800	0
88	20240513	194500	529997850	40800	40800	40800	40800	0
89	20240513	194400	529997850	40800	40800	40800	40800	0
90	20240513	194300	529997850	40800	40800	40800	40800	0
91	20240513	194200	529997850	40800	40800	40800	40800	0
92	20240513	194100	529997850	40800	40800	40800	40800	565
93	20240513	194000	529997850	40800	40800	40800	40800	0
94	20240513	193900	529997850	40800	40800	40800	40800	0
95	20240513	193800	529997850	40800	40800	40800	40800	0
96	20240513	193700	529997850	40800	40800	40800	40800	0
97	20240513	193600	529997850	40800	40800	40800	40800	0
98	20240513	193500	529997850	40800	40800	40800	40800	0
99	20240513	193400	529997850	40800	40800	40800	40800	0
100	20240513	193300	529997850	40800	40800	40800	40800	0
101	20240513	193200	529997850	40800	40800	40800	40800	0
102	20240513	193100	529997850	40800	40800	40800	40800	0
103	20240513	193000	529997850	40800	40800	40800	40800	0
104	20240513	192900	529997850	40800	40800	40800	40800	0
105	20240513	192800	529997850	40800	40800	40800	40800	0
106	20240513	192700	529997850	40800	40800	40800	40800	0
107	20240513	192600	529997850	40800	40800	40800	40800	0
108	20240513	192500	529997850	40800	40800	40800	40800	0
109	20240513	192400	529997850	40800	40800	40800	40800	0
110	20240513	192300	529997850	40800	40800	40800	40800	0
111	20240513	192200	529997850	40800	40800	40800	40800	0
112	20240513	192100	529997850	40800	40800	40800	40800	0
113	20240513	192000	529997850	40800	40800	40800	40800	0
114	20240513	191900	529997850	40800	40800	40800	40800	0
115	20240513	191800	529997850	40800	40800	40800	40800	0
116	20240513	191700	529997850	40800	40800	40800	40800	0
117	20240513	191600	529997850	40800	40800	40800	40800	0
118	20240513	191500	529997850	40800	40800	40800	40800	0
119	20240513	191400	529997850	40800	40800	40800	40800	0
120	20240513	191300	529997850	40800	40800	40800	40800	0
121	20240513	191200	529997850	40800	40800	40800	40800	0
122	20240513	191100	529997850	40800	40800	40800	40800	565
123	20240513	191000	529997850	40800	40800	40800	40800	0
124	20240513	190900	529997850	40800	40800	40800	40800	0
125	20240513	190800	529997850	40800	40800	40800	40800	0
126	20240513	190700	529997850	40800	40800	40800	40800	0
127	20240513	190600	529997850	40800	40800	40800	40800	0
128	20240513	190500	529997850	40800	40800	40800	40800	0
129	20240513	190400	529997850	40800	40800	40800	40800	0
130	20240513	190300	529997850	40800	40800	40800	40800	0
131	20240513	190200	529997850	40800	40800	40800	40800	0
132	20240513	190100	529997850	40800	40800	40800	40800	0
133	20240513	190000	529997850	40800	40800	40800	40800	0
134	20240513	185900	529997850	40800	40800	40800	40800	0
135	20240513	185800	529997850	40800	40800	40800	40800	0
136	20240513	185700	529997850	40800	40800	40800	40800	0
137	20240513	185600	529997850	40800	40800	40800	40800	0
138	20240513	185500	529997850	40800	40800	40800	40800	0
139	20240513	185400	529997850	40800	40800	40800	40800	0
140	20240513	185300	529997850	40800	40800	40800	40800	0
141	20240513	185200	529997850	40800	40800	40800	40800	0
142	20240513	185100	529997850	40800	40800	40800	40800	0
143	20240513	185000	529997850	40800	40800	40800	40800	0
144	20240513	184900	529997850	40800	40800	40800	40800	0
145	20240513	184800	529997850	40800	40800	40800	40800	0
146	20240513	184700	529997850	40800	40800	40800	40800	0
147	20240513	184600	529997850	40800	40800	40800	40800	0
148	20240513	184500	529997850	40800	40800	40800	40800	0
149	20240513	184400	529997850	40800	40800	40800	40800	0
150	20240513	184300	529997850	40800	40800	40800	40800	0
151	20240513	184200	529997850	40800	40800	40800	40800	0
152	20240513	184100	529997850	40800	40800	40800	40800	565
153	20240513	184000	529997850	40800	40800	40800	40800	0
154	20240513	183900	529997850	40800	40800	40800	40800	0
155	20240513	183800	529997850	40800	40800	40800	40800	0
156	20240513	183700	529997850	40800	40800	40800	40800	0
157	20240513	183600	529997850	40800	40800	40800	40800	0
158	20240513	183500	529997850	40800	40800	40800	40800	0
159	20240513	183400	529997850	40800	40800	40800	40800	0
160	20240513	183300	529997850	40800	40800	40800	40800	0
161	20240513	183200	529997850	40800	40800	40800	40800	0
162	20240513	183100	529997850	40800	40800	40800	40800	0
163	20240513	183000	529997850	40800	40800	40800	40800	0
164	20240513	182900	529997850	40800	40800	40800	40800	0
165	20240513	182800	529997850	40800	40800	40800	40800	0
166	20240513	182700	529997850	40800	40800	40800	40800	0
167	20240513	182600	529997850	40800	40800	40800	40800	0
168	20240513	182500	529997850	40800	40800	40800	40800	0
169	20240513	182400	529997850	40800	40800	40800	40800	0
170	20240513	182300	529997850	40800	40800	40800	40800	0
171	20240513	182200	529997850	40800	40800	40800	40800	0
172	20240513	182100	529997850	40800	40800	40800	40800	0
173	20240513	182000	529997850	40800	40800	40800	40800	0
174	20240513	181900	529997850	40800	40800	40800	40800	0
175	20240513	181800	529997850	40800	40800	40800	40800	0
176	20240513	181700	529997850	40800	40800	40800	40800	0
177	20240513	181600	529997850	40800	40800	40800	40800	0
178	20240513	181500	529997850	40800	40800	40800	40800	0
179	20240513	181400	529997850	40800	40800	40800	40800	0
180	20240513	181300	529997850	40800	40800	40800	40800	0
181	20240513	181200	529997850	40800	40800	40800	40800	0
182	20240513	181100	529997850	40800	40800	40800	40800	565
183	20240513	181000	529997850	40800	40800	40800	40800	0
184	20240513	180900	529997850	40800	40800	40800	40800	0
185	20240513	180800	529997850	40800	40800	40800	40800	0
186	20240513	180700	529997850	40800	40800	40800	40800	0
187	20240513	180600	529997850	40800	40800	40800	40800	0
188	20240513	180500	529997850	40800	40800	40800	40800	0
189	20240513	180400	529997850	40800	40800	40800	40800	0
190	20240513	180300	529997850	40800	40800	40800	40800	0
191	20240513	180200	529997850	40800	40800	40800	40800	0
192	20240513	180100	529997850	40800	40800	40800	40800	0
193	20240513	180000	529997850	40800	40800	40800	40800	0
194	20240513	175900	529997850	40800	40800	40800	40800	0
195	20240513	175800	529997850	40800	40800	40800	40800	0
196	20240513	175700	529997850	40800	40800	40800	40800	0
197	20240513	175600	529997850	40800	40800	40800	40800	0
198	20240513	175500	529997850	40800	40800	40800	40800	0
199	20240513	175400	529997850	40800	40800	40800	40800	0
200	20240513	175300	529997850	40800	40800	40800	40800	0
201	20240513	175200	529997850	40800	40800	40800	40800	0
202	20240513	175100	529997850	40800	40800	40800	40800	0
203	20240513	175000	529997850	40800	40800	40800	40800	0
204	20240513	174900	529997850	40800	40800	40800	40800	0
205	20240513	174800	529997850	40800	40800	40800	40800	0
206	20240513	174700	529997850	40800	40800	40800	40800	0
207	20240513	174600	529997850	40800	40800	40800	40800	0
208	20240513	174500	529997850	40800	40800	40800	40800	0
209	20240513	174400	529997850	40800	40800	40800	40800	0
210	20240513	174300	529997850	40800	40800	40800	40800	0
211	20240513	174200	529997850	40800	40800	40800	40800	0
212	20240513	174100	529997850	40800	40800	40800	40800	565
213	20240513	174000	529997850	40800	40800	40800	40800	0
214	20240513	173900	529997850	40800	40800	40800	40800	0
215	20240513	173800	529997850	40800	40800	40800	40800	0
216	20240513	173700	529997850	40800	40800	40800	40800	0
217	20240513	173600	529997850	40800	40800	40800	40800	0
218	20240513	173500	529997850	40800	40800	40800	40800	0
219	20240513	173400	529997850	40800	40800	40800	40800	0
220	20240513	173300	529997850	40800	40800	40800	40800	0
221	20240513	173200	529997850	40800	40800	40800	40800	0
222	20240513	173100	529997850	40800	40800	40800	40800	0
223	20240513	173000	529997850	40800	40800	40800	40800	0
224	20240513	172900	529997850	40800	40800	40800	40800	0
225	20240513	172800	529997850	40800	40800	40800	40800	0
226	20240513	172700	529997850	40800	40800	40800	40800	0
227	20240513	172600	529997850	40800	40800	40800	40800	0
228	20240513	172500	529997850	40800	40800	40800	40800	0
229	20240513	172400	529997850	40800	40800	40800	40800	0
230	20240513	172300	529997850	40800	40800	40800	40800	0
231	20240513	172200	529997850	40800	40800	40800	40800	0
232	20240513	172100	529997850	40800	40800	40800	40800	0
233	20240513	172000	529997850	40800	40800	40800	40800	0
234	20240513	171900	529997850	40800	40800	40800	40800	0
235	20240513	171800	529997850	40800	40800	40800	40800	0
236	20240513	171700	529997850	40800	40800	40800	40800	0
237	20240513	171600	529997850	40800	40800	40800	40800	0
238	20240513	171500	529997850	40800	40800	40800	40800	0
239	20240513	171400	529997850	40800	40800	40800	40800	0
240	20240513	171300	529997850	40800	40800	40800	40800	0
241	20240513	171200	529997850	40800	40800	40800	40800	0
242	20240513	171100	529997850	40800	40800	40800	40800	565
243	20240513	171000	529997850	40800	40800	40800	40800	0
244	20240513	170900	529997850	40800	40800	40800	40800	0
245	20240513	170800	529997850	40800	40800	40800	40800	0
246	20240513	170700	529997850	40800	40800	40800	40800	0
247	20240513	170600	529997850	40800	40800	40800	40800	0
248	20240513	170500	529997850	40800	40800	40800	40800	0
249	20240513	170400	529997850	40800	40800	40800	40800	0
250	20240513	170300	529997850	40800	40800	40800	40800	0
251	20240513	170200	529997850	40800	40800	40800	40800	0
252	20240513	170100	529997850	40800	40800	40800	40800	0
253	20240513	170000	529997850	40800	40800	40800	40800	0
254	20240513	165900	529997850	40800	40800	40800	40800	0
255	20240513	165800	529997850	40800	40800	40800	40800	0
256	20240513	165700	529997850	40800	40800	40800	40800	0
257	20240513	165600	529997850	40800	40800	40800	40800	0
258	20240513	165500	529997850	40800	40800	40800	40800	0
259	20240513	165400	529997850	40800	40800	40800	40800	0
260	20240513	165300	529997850	40800	40800	40800	40800	0
261	20240513	165200	529997850	40800	40800	40800	40800	0
262	20240513	165100	529997850	40800	40800	40800	40800	0
263	20240513	165000	529997850	40800	40800	40800	40800	0
264	20240513	164900	529997850	40800	40800	40800	40800	0
265	20240513	164800	529997850	40800	40800	40800	40800	0
266	20240513	164700	529997850	40800	40800	40800	40800	0
267	20240513	164600	529997850	40800	40800	40800	40800	0
268	20240513	164500	529997850	40800	40800	40800	40800	0
269	20240513	164400	529997850	40800	40800	40800	40800	0
270	20240513	164300	529997850	40800	40800	40800	40800	0
271	20240513	164200	529997850	40800	40800	40800	40800	0
272	20240513	164100	529997850	40800	40800	40800	40800	565
273	20240513	164000	529997850	40800	40800	40800	40800	0
274	20240513	163900	529997850	40800	40800	40800	40800	0
275	20240513	163800	529997850	40800	40800	40800	40800	0
276	20240513	163700	529997850	40800	40800	40800	40800	0
277	20240513	163600	529997850	40800	40800	40800	40800	0
278	20240513	163500	529997850	40800	40800	40800	40800	0
279	20240513	163400	529997850	40800	40800	40800	40800	0
280	20240513	163300	529997850	40800	40800	40800	40800	0
281	20240513	163200	529997850	40800	40800	40800	40800	0
282	20240513	163100	529997850	40800	40800	40800	40800	0
283	20240513	163000	529997850	40800	40800	40800	40800	0
284	20240513	162900	529997850	40800	40800	40800	40800	0
285	20240513	162800	529997850	40800	40800	40800	40800	0
286	20240513	162700	529997850	40800	40800	40800	40800	0
287	20240513	162600	529997850	40800	40800	40800	40800	0
288	20240513	162500	529997850	40800	40800	40800	40800	0
289	20240513	162400	529997850	40800	40800	40800	40800	0
290	20240513	162300	529997850	40800	40800	40800	40800	0
291	20240513	162200	529997850	40800	40800	40800	40800	0
292	20240513	162100	529997850	40800	40800	40800	40800	0
293	20240513	162000	529997850	40800	40800	40800	40800	0
294	20240513	161900	529997850	40800	40800	40800	40800	0
295	20240513	161800	529997850	40800	40800	40800	40800	0
296	20240513	161700	529997850	40800	40800	40800	40800	0
297	20240513	161600	529997850	40800	40800	40800	40800	0
298	20240513	161500	529997850	40800	40800	40800	40800	0
299	20240513	161400	529997850	40800	40800	40800	40800	0
300	20240513	161300	529997850	40800	40800	40800	40800	0
301	20240513	161200	529997850	40800	40800	40800	40800	0
302	20240513	161100	529997850	40800	40800	40800	40800	565
303	20240513	161000	529997850	40800	40800	40800	40800	0
304	20240513	160900	529997850	40800	40800	40800	40800	0
305	20240513	160800	529997850	40800	40800	40800	40800	0
306	20240513	160700	529997850	40800	40800	40800	40800	0
307	20240513	160600	529997850	40800	40800	40800	40800	0
308	20240513	160500	529997850	40800	40800	40800	40800	0
309	20240513	160400	529997850	40800	40800	40800	40800	0
310	20240513	160300	529997850	40800	40800	40800	40800	0
311	20240513	160200	529997850	40800	40800	40800	40800	0
312	20240513	160100	529997850	40800	40800	40800	40800	0
313	20240513	160000	529997850	40800	40800	40800	40800	0
314	20240513	155900	529997850	40800	40800	40800	40800	0
315	20240513	155800	529997850	40800	40800	40800	40800	0
316	20240513	155700	529997850	40800	40800	40800	40800	0
317	20240513	155600	529997850	40800	40800	40800	40800	0
318	20240513	155500	529997850	40800	40800	40800	40800	0
319	20240513	155400	529997850	40800	40800	40800	40800	0
320	20240513	155300	529997850	40800	40800	40800	40800	0
321	20240513	155200	529997850	40800	40800	40800	40800	0
322	20240513	155100	529997850	40800	40800	40800	40800	0
323	20240513	155000	529997850	40800	40800	40800	40800	0
324	20240513	154900	529997850	40800	40800	40800	40800	0
325	20240513	154800	529997850	40800	40800	40800	40800	0
326	20240513	154700	529997850	40800	40800	40800	40800	0
327	20240513	154600	529997850	40800	40800	40800	40800	0
328	20240513	154500	529997850	40800	40800	40800	40800	0
329	20240513	154400	529997850	40800	40800	40800	40800	0
330	20240513	154300	529997850	40800	40800	40800	40800	0
331	20240513	154200	529997850	40800	40800	40800	40800	0
332	20240513	154100	529997850	40800	40800	40800	40800	565
333	20240513	154000	529997850	40800	40800	40800	40800	0
334	20240513	153900	529997850	40800	40800	40800	40800	0
335	20240513	153800	529997850	40800	40800	40800	40800	0
336	20240513	153700	529997850	40800	40800	40800	40800	0
337	20240513	153600	529997850	40800	40800	40800	40800	0
338	20240513	153500	529997850	40800	40800	40800	40800	0
339	20240513	153400	529997850	40800	40800	40800	40800	0
340	20240513	153300	529997850	40800	40800	40800	40800	0
341	20240513	153200	529997850	40800	40800	40800	40800	0
342	20240513	153100	529997850	40800	40800	40800	40800	0
343	20240513	153000	529997850	40800	40800	40800	40800	565
344	20240513	152900	506945850	40700	40700	40700	40700	0
345	20240513	152800	506945850	40700	40700	40700	40700	0
346	20240513	152700	506945850	40700	40700	40700	40700	0
347	20240513	152600	506945850	40700	40700	40700	40700	0
348	20240513	152500	506945850	40700	40700	40700	40700	0
349	20240513	152400	506945850	40700	40700	40700	40700	0
350	20240513	152300	506945850	40700	40700	40700	40700	0
351	20240513	152200	506945850	40700	40700	40700	40700	0
352	20240513	152100	506945850	40700	40700	40700	40700	0
353	20240513	152000	506945850	40700	40700	40700	40700	0
354	20240513	151900	506945850	40700	40650	40700	40600	41
355	20240513	151800	505280600	40600	40600	40600	40600	20
356	20240513	151700	504468600	40600	40600	40650	40600	43
357	20240513	151600	502721650	40600	40600	40650	40600	191
358	20240513	151500	494965800	40600	40600	40650	40600	97
359	20240513	151400	491026350	40600	40600	40650	40600	37
360	20240513	151300	489522950	40600	40600	40650	40600	57
361	20240513	151200	487207650	40650	40600	40650	40600	79
362	20240513	151100	483997900	40600	40600	40650	40600	77
363	20240513	151000	480870450	40600	40650	40650	40600	51
364	20240513	150900	478798350	40650	40600	40650	40600	44
365	20240513	150800	477010800	40650	40600	40650	40600	60
366	20240513	150700	474572350	40600	40600	40650	40600	35
367	20240513	150600	473150200	40600	40600	40650	40600	43
368	20240513	150500	471403200	40600	40600	40650	40600	70
369	20240513	150400	468560050	40600	40600	40600	40600	13
370	20240513	150300	468032250	40650	40600	40650	40600	15
371	20240513	150200	467423200	40600	40600	40650	40600	46
372	20240513	150100	465555550	40600	40600	40600	40600	15
373	20240513	150000	464946550	40600	40600	40650	40550	936
374	20240513	145900	426945000	40600	40600	40650	40600	16
375	20240513	145800	426295350	40600	40600	40600	40600	37
376	20240513	145700	424793150	40600	40600	40650	40600	64
377	20240513	145600	422194700	40650	40600	40650	40600	38
378	20240513	145500	420651700	40600	40600	40600	40600	22
379	20240513	145400	419758500	40600	40600	40650	40600	82
380	20240513	145300	416427750	40650	40600	40650	40600	43
381	20240513	145200	414681100	40600	40600	40600	40600	28
382	20240513	145100	413544300	40600	40600	40650	40600	25
383	20240513	145000	412529200	40600	40600	40650	40600	32
384	20240513	144900	411229950	40600	40600	40600	40600	16
385	20240513	144800	410580350	40600	40600	40650	40600	35
386	20240513	144700	409159250	40600	40600	40650	40600	40
387	20240513	144600	407535200	40600	40600	40600	40600	31
388	20240513	144500	406276600	40650	40600	40650	40600	22
389	20240513	144400	405383350	40600	40600	40650	40600	25
390	20240513	144300	404368300	40600	40600	40600	40600	31
391	20240513	144200	403109700	40600	40600	40650	40600	22
392	20240513	144100	402216450	40600	40650	40650	40600	26
393	20240513	144000	401160800	40600	40600	40650	40600	109
394	20240513	143900	396731300	40600	40600	40650	40600	20
395	20240513	143800	395919250	40600	40650	40650	40600	39
396	20240513	143700	394335800	40600	40600	40600	40600	28
397	20240513	143600	393199000	40600	40600	40650	40600	31
398	20240513	143500	391940100	40600	40600	40650	40600	34
399	20240513	143400	390559550	40600	40600	40600	40600	40
400	20240513	143300	388935550	40600	40600	40650	40600	26
401	20240513	143200	387879900	40600	40650	40650	40600	22
402	20240513	143100	386986600	40600	40600	40600	40600	31
403	20240513	143000	385728000	40600	40600	40650	40600	40
404	20240513	142900	384103300	40650	40600	40650	40600	203
405	20240513	142800	375861050	40650	40650	40650	40600	25
406	20240513	142700	374845950	40600	40600	40650	40600	28
407	20240513	142600	373708650	40600	40600	40600	40600	22
408	20240513	142500	372815450	40650	40600	40650	40600	34
409	20240513	142400	371434550	40600	40600	40650	40600	31
410	20240513	142300	370175900	40650	40650	40650	40600	93
411	20240513	142200	366396500	40600	40600	40650	40600	42
412	20240513	142100	364691250	40600	40600	40650	40600	24
413	20240513	142000	363716750	40600	40600	40650	40600	39
414	20240513	141900	362132850	40650	40600	40650	40600	24
415	20240513	141800	361158050	40650	40600	40650	40600	50
416	20240513	141700	359126050	40600	40600	40600	40600	9
417	20240513	141600	358760650	40600	40650	40650	40600	16
418	20240513	141500	358110600	40600	40600	40650	40600	17
419	20240513	141400	357420350	40600	40600	40650	40600	19
420	20240513	141300	356648500	40600	40650	40650	40600	15
421	20240513	141200	356039300	40600	40600	40650	40600	14
422	20240513	141100	355470850	40650	40600	40650	40600	20
423	20240513	141000	354658400	40600	40600	40650	40600	4
424	20240513	140900	354495950	40600	40650	40650	40600	21
425	20240513	140800	353642850	40600	40600	40600	40600	12
426	20240513	140700	353155650	40650	40600	40650	40600	22
427	20240513	140600	352261950	40600	40600	40650	40600	15
428	20240513	140500	351652900	40600	40600	40600	40600	8
429	20240513	140400	351328100	40600	40600	40650	40600	25
430	20240513	140300	350312550	40600	40650	40650	40600	7
431	20240513	140200	350028300	40600	40650	40650	40600	36
432	20240513	140100	348565700	40650	40650	40650	40600	265
433	20240513	140000	337806150	40650	40600	40650	40600	27
434	20240513	135900	336709500	40600	40600	40600	40600	1
435	20240513	135800	336668900	40650	40650	40650	40650	10
436	20240513	135700	336262400	40650	40650	40650	40650	1
437	20240513	135600	336221750	40600	40600	40600	40600	21
438	20240513	135500	335369150	40650	40600	40650	40600	13
439	20240513	135400	334840800	40650	40600	40650	40600	3
440	20240513	135300	334718950	40600	40650	40650	40600	12
441	20240513	135200	334231250	40650	40600	40650	40600	30
442	20240513	135100	333013200	40600	40650	40650	40600	11
443	20240513	135000	332566100	40600	40600	40600	40600	0
444	20240513	134900	332566100	40600	40650	40650	40600	72
445	20240513	134800	329642850	40650	40600	40650	40600	11
446	20240513	134700	329195750	40650	40650	40650	40650	0
447	20240513	134600	329195750	40650	40650	40650	40650	10
448	20240513	134500	328789250	40650	40650	40650	40650	0
449	20240513	134400	328789250	40650	40650	40650	40600	10
450	20240513	134300	328382800	40650	40650	40650	40650	7
451	20240513	134200	328098250	40650	40650	40650	40650	16
452	20240513	134100	327447850	40650	40650	40650	40650	2
453	20240513	134000	327366550	40650	40650	40650	40650	6
454	20240513	133900	327122650	40650	40600	40650	40600	10
455	20240513	133800	326716200	40650	40600	40650	40600	4
456	20240513	133700	326553750	40600	40650	40650	40600	10
457	20240513	133600	326147300	40650	40650	40650	40650	1
458	20240513	133500	326106650	40650	40650	40650	40650	10
459	20240513	133400	325700150	40650	40650	40650	40650	2
460	20240513	133300	325618850	40650	40650	40650	40650	9
461	20240513	133200	325253000	40650	40650	40650	40650	1
462	20240513	133100	325212350	40650	40650	40650	40650	31
463	20240513	133000	323952200	40650	40650	40650	40650	4
464	20240513	132900	323789600	40700	40650	40700	40650	3
465	20240513	132800	323667600	40650	40650	40650	40650	7
466	20240513	132700	323383050	40650	40650	40650	40650	5
467	20240513	132600	323179800	40650	40650	40650	40650	30
468	20240513	132500	321960300	40650	40600	40650	40600	13
469	20240513	132400	321431950	40650	40650	40650	40650	0
470	20240513	132300	321431950	40650	40600	40650	40600	11
471	20240513	132200	320984850	40600	40650	40650	40600	51
472	20240513	132100	318914200	40650	40650	40650	40600	11
473	20240513	132000	318467100	40650	40650	40650	40650	9
474	20240513	131900	318101250	40650	40650	40650	40650	10
475	20240513	131800	317694750	40650	40650	40650	40650	0
476	20240513	131700	317694750	40650	40650	40650	40650	10
477	20240513	131600	317288250	40600	40650	40650	40600	25
478	20240513	131500	316272050	40650	40650	40650	40650	0
479	20240513	131400	316272050	40650	40650	40650	40650	10
480	20240513	131300	315865550	40650	40650	40650	40650	1
481	20240513	131200	315824900	40650	40650	40650	40650	15
482	20240513	131100	315215150	40650	40650	40700	40650	3
483	20240513	131000	315093150	40650	40650	40650	40650	1
484	20240513	130900	315052500	40600	40650	40650	40600	3
485	20240513	130800	314930600	40650	40650	40650	40650	3
486	20240513	130700	314808650	40700	40700	40700	40650	14
487	20240513	130600	314239050	40650	40650	40650	40650	1
488	20240513	130500	314198400	40650	40650	40650	40650	1
489	20240513	130400	314157750	40650	40650	40650	40650	3
490	20240513	130300	314035800	40700	40700	40700	40650	18
491	20240513	130200	313303350	40700	40650	40700	40650	4
492	20240513	130100	313140650	40650	40650	40650	40650	2
493	20240513	130000	313059350	40650	40700	40700	40650	10
494	20240513	125900	312652500	40650	40650	40650	40650	2
495	20240513	125800	312571200	40650	40650	40700	40650	12
496	20240513	125700	312082950	40700	40650	40700	40650	2
497	20240513	125600	312001600	40650	40650	40700	40650	12
498	20240513	125500	311513350	40650	40650	40650	40650	2
499	20240513	125400	311432050	40700	40650	40700	40650	16
500	20240513	125300	310781150	40700	40700	40700	40700	1
501	20240513	125200	310740450	40650	40650	40700	40650	13
502	20240513	125100	310211550	40700	40650	40700	40650	3
503	20240513	125000	310089550	40650	40650	40650	40650	2
504	20240513	124900	310008250	40650	40650	40650	40650	15
505	20240513	124800	309398500	40650	40600	40650	40600	4
506	20240513	124700	309235950	40650	40600	40650	40600	492
507	20240513	124600	289237050	40650	40650	40650	40650	1
508	20240513	124500	289196400	40650	40650	40650	40600	11
509	20240513	124400	288749300	40600	40650	40650	40600	27
510	20240513	124300	287653050	40650	40650	40650	40650	20
511	20240513	124200	286840050	40650	40650	40650	40650	9
512	20240513	124100	286474200	40650	40600	40650	40600	2
513	20240513	124000	286392950	40650	40650	40650	40650	21
514	20240513	123900	285539300	40650	40650	40650	40650	1
515	20240513	123800	285498650	40650	40650	40650	40650	10
516	20240513	123700	285092150	40600	40600	40600	40600	23
517	20240513	123600	284158350	40650	40650	40650	40600	25
518	20240513	123500	283142250	40650	40650	40650	40650	11
519	20240513	123400	282695100	40600	40600	40600	40600	3
520	20240513	123300	282573300	40650	40650	40650	40650	32
521	20240513	123200	281272500	40650	40650	40650	40650	1
522	20240513	123100	281231850	40650	40600	40650	40600	37
523	20240513	123000	279729200	40650	40650	40650	40650	2
524	20240513	122900	279647900	40650	40650	40650	40650	12
525	20240513	122800	279160100	40650	40650	40650	40650	6
526	20240513	122700	278916200	40600	40600	40650	40600	6
527	20240513	122600	278672400	40650	40650	40650	40650	9
528	20240513	122500	278306550	40650	40650	40650	40650	0
529	20240513	122400	278306550	40650	40600	40650	40600	41
530	20240513	122300	276641450	40650	40650	40650	40650	2
531	20240513	122200	276560150	40650	40650	40650	40650	9
532	20240513	122100	276194300	40650	40650	40650	40650	5
533	20240513	122000	275991050	40650	40650	40650	40650	13
534	20240513	121900	275462600	40650	40600	40650	40600	11
535	20240513	121800	275015600	40600	40650	40650	40600	2
536	20240513	121700	274934350	40650	40650	40650	40650	8
537	20240513	121600	274609150	40650	40650	40650	40650	1
538	20240513	121500	274568500	40650	40650	40650	40650	10
539	20240513	121400	274162000	40650	40650	40650	40650	0
540	20240513	121300	274162000	40650	40650	40650	40650	10
541	20240513	121200	273755500	40600	40650	40650	40600	12
542	20240513	121100	273267750	40650	40650	40650	40650	8
543	20240513	121000	272942550	40650	40600	40650	40600	17
544	20240513	120900	272252300	40650	40650	40650	40650	2
545	20240513	120800	272171000	40650	40650	40650	40650	15
546	20240513	120700	271561250	40650	40650	40650	40650	1
547	20240513	120600	271520600	40650	40650	40650	40650	20
548	20240513	120500	270707600	40600	40600	40600	40600	1
549	20240513	120400	270667000	40650	40650	40650	40600	54
550	20240513	120300	268474100	40650	40650	40650	40650	2
551	20240513	120200	268392800	40650	40650	40650	40650	0
552	20240513	120100	268392800	40650	40600	40650	40600	16
553	20240513	120000	267742450	40650	40600	40650	40600	8
554	20240513	115900	267417300	40650	40600	40650	40600	10
555	20240513	115800	267010850	40650	40600	40650	40600	63
556	20240513	115700	264453000	40650	40600	40650	40600	11
557	20240513	115600	264005900	40600	40600	40600	40600	51
558	20240513	115500	261935300	40650	40600	40650	40600	17
559	20240513	115400	261244450	40600	40650	40650	40600	2
560	20240513	115300	261163200	40600	40650	40650	40600	6
561	20240513	115200	260919350	40650	40600	40650	40600	12
562	20240513	115100	260431650	40600	40650	40650	40600	4
563	20240513	115000	260269200	40600	40650	40650	40600	10
564	20240513	114900	259862750	40600	40650	40650	40600	25
565	20240513	114800	258847200	40600	40600	40650	40600	13
566	20240513	114700	258318850	40650	40600	40650	40600	167
567	20240513	114600	251538600	40650	40650	40700	40650	6
568	20240513	114500	251294650	40650	40700	40700	40650	6
569	20240513	114400	251050700	40650	40650	40650	40650	6
570	20240513	114300	250806800	40650	40600	40700	40600	13
571	20240513	114200	250278350	40650	40700	40700	40650	3
572	20240513	114100	250156350	40650	40650	40700	40650	13
573	20240513	114000	249627450	40700	40650	40700	40650	14
574	20240513	113900	249057800	40650	40700	40700	40650	12
575	20240513	113800	248569550	40650	40650	40650	40650	4
576	20240513	113700	248406950	40650	40650	40700	40650	5
577	20240513	113600	248203650	40650	40600	40650	40600	17
578	20240513	113500	247512650	40650	40600	40650	40600	2
579	20240513	113400	247431400	40650	40600	40650	40600	13
580	20240513	113300	246903050	40650	40650	40650	40650	5
581	20240513	113200	246699800	40700	40650	40700	40650	15
582	20240513	113100	246089500	40650	40650	40650	40650	2
583	20240513	113000	246008200	40650	40650	40650	40650	109
584	20240513	112900	241577350	40650	40600	40650	40600	3
585	20240513	112800	241455450	40600	40650	40650	40600	11
586	20240513	112700	241008350	40600	40650	40650	40600	11
587	20240513	112600	240561250	40600	40600	40600	40600	2
588	20240513	112500	240480050	40600	40600	40650	40600	61
589	20240513	112400	238003000	40600	40600	40600	40600	2
590	20240513	112300	237921800	40600	40600	40650	40600	406
591	20240513	112200	221437800	40600	40600	40600	40600	1
592	20240513	112100	221397200	40600	40600	40600	40600	172
593	20240513	112000	214414000	40650	40650	40650	40650	15
594	20240513	111900	213804250	40650	40650	40650	40650	2
595	20240513	111800	213722950	40650	40650	40650	40650	7
596	20240513	111700	213438400	40650	40650	40650	40650	0
597	20240513	111600	213438400	40650	40600	40650	40600	58
598	20240513	111500	211080750	40650	40650	40650	40650	25
599	20240513	111400	210064500	40650	40700	40700	40650	125
600	20240513	111300	204982800	40650	40650	40700	40650	15
601	20240513	111200	204372550	40700	40700	40700	40700	1
602	20240513	111100	204331850	40700	40650	40700	40650	104
603	20240513	111000	200103800	40650	40650	40650	40650	0
604	20240513	110900	200103800	40650	40600	40650	40600	10
605	20240513	110800	199697350	40600	40600	40600	40600	0
606	20240513	110700	199697350	40600	40650	40650	40600	9
607	20240513	110600	199331550	40650	40650	40650	40650	150
608	20240513	110500	193234050	40650	40650	40650	40650	3
609	20240513	110400	193112100	40700	40650	40700	40650	10
610	20240513	110300	192705150	40650	40650	40650	40650	235
611	20240513	110200	183152400	40650	40600	40650	40600	11
612	20240513	110100	182705350	40650	40600	40650	40600	64
613	20240513	110000	180103800	40600	40650	40650	40600	9
614	20240513	105900	179738000	40600	40600	40600	40600	1
615	20240513	105800	179697400	40600	40600	40650	40600	13
616	20240513	105700	179169150	40600	40600	40600	40600	60
617	20240513	105600	176733150	40600	40600	40600	40600	494
618	20240513	105500	156676750	40650	40600	40650	40600	12
619	20240513	105400	156189100	40600	40650	40650	40600	505
620	20240513	105300	135686050	40650	40650	40650	40650	8
621	20240513	105200	135360850	40650	40650	40650	40650	0
622	20240513	105100	135360850	40650	40650	40650	40650	9
623	20240513	105000	134995000	40650	40650	40650	40650	0
624	20240513	104900	134995000	40650	40650	40650	40650	26
625	20240513	104800	133938100	40650	40650	40650	40650	2
626	20240513	104700	133856800	40650	40650	40650	40650	3
627	20240513	104600	133734850	40650	40650	40650	40650	7
628	20240513	104500	133450300	40650	40650	40650	40600	10
629	20240513	104400	133044000	40650	40650	40650	40650	13
630	20240513	104300	132515550	40650	40650	40650	40650	6
631	20240513	104200	132271650	40650	40700	40700	40650	11
632	20240513	104100	131824050	40650	40650	40650	40650	2
633	20240513	104000	131742750	40650	40650	40650	40650	2
634	20240513	103900	131661450	40700	40650	40700	40650	42
635	20240513	103800	129953450	40650	40650	40650	40650	7
636	20240513	103700	129668900	40650	40650	40650	40650	2
637	20240513	103600	129587600	40600	40650	40650	40600	15
638	20240513	103500	128978050	40650	40600	40650	40600	88
639	20240513	103400	125404800	40600	40600	40600	40600	8
640	20240513	103300	125080000	40600	40700	40700	40600	259
641	20240513	103200	114558700	40650	40650	40650	40650	3
642	20240513	103100	114436750	40650	40700	40700	40650	2
643	20240513	103000	114355400	40700	40650	40700	40650	29
644	20240513	102900	113176100	40650	40650	40650	40650	13
645	20240513	102800	112647650	40700	40650	40700	40650	10
646	20240513	102700	112240750	40650	40650	40650	40650	3
647	20240513	102600	112118800	40700	40700	40700	40700	9
648	20240513	102500	111752500	40650	40650	40650	40650	4
649	20240513	102400	111589900	40650	40650	40650	40650	2
650	20240513	102300	111508600	40700	40650	40700	40650	23
651	20240513	102200	110572650	40700	40700	40700	40700	0
652	20240513	102100	110572650	40700	40650	40700	40650	10
653	20240513	102000	110165750	40650	40650	40650	40650	4
654	20240513	101900	110003150	40650	40700	40700	40650	18
655	20240513	101800	109270650	40700	40650	40700	40650	23
656	20240513	101700	108334700	40650	40700	40700	40650	10
657	20240513	101600	107927750	40650	40700	40700	40650	4
658	20240513	101500	107765100	40650	40650	40650	40650	3
659	20240513	101400	107643150	40700	40700	40700	40700	169
660	20240513	101300	100764850	40650	40650	40650	40650	4
661	20240513	101200	100602250	40700	40650	40700	40650	9
662	20240513	101100	100236000	40650	40650	40650	40650	0
663	20240513	101000	100236000	40650	40700	40700	40650	14
664	20240513	100900	99666450	40650	40650	40650	40650	1
665	20240513	100800	99625800	40650	40700	40700	40650	13
666	20240513	100700	99096900	40650	40650	40650	40650	1
667	20240513	100600	99056250	40650	40650	40650	40650	0
668	20240513	100500	99056250	40650	40650	40700	40650	16
669	20240513	100400	98405350	40650	40650	40650	40650	1
670	20240513	100300	98364700	40700	40650	40700	40650	31
671	20240513	100200	97104100	40650	40650	40650	40650	116
672	20240513	100100	92388700	40700	40700	40700	40700	9
673	20240513	100000	92022400	40650	40700	40700	40650	3
674	20240513	095900	91900350	40700	40700	40700	40700	3
675	20240513	095800	91778250	40700	40650	40700	40650	10
676	20240513	095700	91371300	40700	40700	40700	40700	0
677	20240513	095600	91371300	40700	40650	40700	40650	62
678	20240513	095500	88850550	40700	40700	40700	40700	226
679	20240513	095400	79652350	40750	40750	40750	40750	9
680	20240513	095300	79285600	40750	40750	40750	40700	27
681	20240513	095200	78185600	40750	40750	40750	40750	32
682	20240513	095100	76881600	40750	40750	40750	40750	1
683	20240513	095000	76840850	40750	40750	40750	40750	48
684	20240513	094900	74884850	40750	40800	40800	40750	207
685	20240513	094800	66449500	40800	40800	40800	40800	7
686	20240513	094700	66163900	40800	40800	40800	40800	2
687	20240513	094600	66082300	40800	40800	40800	40800	130
688	20240513	094500	60778300	40750	40800	40800	40750	17
689	20240513	094400	60084850	40800	40850	40850	40800	24
690	20240513	094300	59105250	40800	40850	40850	40800	77
691	20240513	094200	55960750	40850	40850	40850	40850	8
692	20240513	094100	55633950	40850	40850	40850	40850	0
693	20240513	094000	55633950	40850	40850	40850	40850	22
694	20240513	093900	54735250	40900	40900	40900	40900	0
695	20240513	093800	54735250	40900	40850	40900	40850	27
696	20240513	093700	53631750	40850	40850	40850	40850	71
697	20240513	093600	50731400	40850	40850	40850	40850	12
698	20240513	093500	50241200	40800	40800	40800	40800	44
699	20240513	093400	48446000	40750	40750	40750	40750	12
700	20240513	093300	47957000	40750	40750	40750	40750	8
701	20240513	093200	47631000	40700	40700	40700	40700	1
702	20240513	093100	47590300	40700	40700	40700	40700	1
703	20240513	093000	47549600	40750	40750	40750	40750	3
704	20240513	092900	47427350	40800	40650	40800	40650	487
705	20240513	092800	27621550	40700	40700	40700	40700	84
706	20240513	092700	24202750	40700	40750	40750	40700	10
707	20240513	092600	23795350	40700	40750	40750	40700	8
708	20240513	092500	23469400	40700	40700	40700	40700	8
709	20240513	092400	23143800	40750	40750	40750	40750	16
710	20240513	092300	22491800	40750	40750	40750	40750	0
711	20240513	092200	22491800	40750	40750	40750	40750	9
712	20240513	092100	22125050	40700	40750	40750	40700	24
713	20240513	092000	21148150	40750	40750	40750	40750	9
714	20240513	091900	20781400	40750	40750	40750	40750	0
715	20240513	091800	20781400	40750	40750	40750	40750	1
716	20240513	091700	20740650	40750	40750	40750	40750	2
717	20240513	091600	20659150	40750	40700	40750	40700	86
718	20240513	091500	17158850	40700	40700	40700	40700	2
719	20240513	091400	17077450	40700	40700	40700	40700	51
720	20240513	091300	15001750	40700	40700	40700	40700	1
721	20240513	091200	14961050	40700	40700	40700	40700	49
722	20240513	091100	12966750	40650	40650	40650	40650	12
723	20240513	091000	12478950	40700	40700	40700	40700	6
724	20240513	090900	12234750	40700	40700	40700	40700	22
725	20240513	090800	11339350	40700	40700	40700	40700	0
726	20240513	090700	11339350	40700	40700	40700	40700	1
727	20240513	090600	11298650	40650	40700	40700	40650	4
728	20240513	090500	11135950	40700	40700	40700	40700	0
729	20240513	090400	11135950	40700	40700	40700	40700	1
730	20240513	090300	11095250	40650	40600	40650	40600	204
731	20240513	090200	2803400	40600	40600	40600	40600	3
732	20240513	090100	2681600	40600	40600	40600	40600	26
733	20240513	090000	1626000	40650	40650	40650	40650	40