KissMeData/448280/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	213100	875474600	29100	29100	29100	29100	215
3	20240513	213000	875474600	29100	29100	29100	29100	0
4	20240513	212900	875474600	29100	29100	29100	29100	0
5	20240513	212800	875474600	29100	29100	29100	29100	0
6	20240513	212700	875474600	29100	29100	29100	29100	0
7	20240513	212600	875474600	29100	29100	29100	29100	0
8	20240513	212500	875474600	29100	29100	29100	29100	0
9	20240513	212400	875474600	29100	29100	29100	29100	0
10	20240513	212300	875474600	29100	29100	29100	29100	0
11	20240513	212200	875474600	29100	29100	29100	29100	0
12	20240513	212100	875474600	29100	29100	29100	29100	0
13	20240513	212000	875474600	29100	29100	29100	29100	0
14	20240513	211900	875474600	29100	29100	29100	29100	0
15	20240513	211800	875474600	29100	29100	29100	29100	0
16	20240513	211700	875474600	29100	29100	29100	29100	0
17	20240513	211600	875474600	29100	29100	29100	29100	0
18	20240513	211500	875474600	29100	29100	29100	29100	0
19	20240513	211400	875474600	29100	29100	29100	29100	0
20	20240513	211300	875474600	29100	29100	29100	29100	0
21	20240513	211200	875474600	29100	29100	29100	29100	0
22	20240513	211100	875474600	29100	29100	29100	29100	0
23	20240513	211000	875474600	29100	29100	29100	29100	0
24	20240513	210900	875474600	29100	29100	29100	29100	0
25	20240513	210800	875474600	29100	29100	29100	29100	0
26	20240513	210700	875474600	29100	29100	29100	29100	0
27	20240513	210600	875474600	29100	29100	29100	29100	0
28	20240513	210500	875474600	29100	29100	29100	29100	0
29	20240513	210400	875474600	29100	29100	29100	29100	0
30	20240513	210300	875474600	29100	29100	29100	29100	0
31	20240513	210200	875474600	29100	29100	29100	29100	0
32	20240513	210100	875474600	29100	29100	29100	29100	215
33	20240513	210000	875474600	29100	29100	29100	29100	0
34	20240513	205900	875474600	29100	29100	29100	29100	0
35	20240513	205800	875474600	29100	29100	29100	29100	0
36	20240513	205700	875474600	29100	29100	29100	29100	0
37	20240513	205600	875474600	29100	29100	29100	29100	0
38	20240513	205500	875474600	29100	29100	29100	29100	0
39	20240513	205400	875474600	29100	29100	29100	29100	0
40	20240513	205300	875474600	29100	29100	29100	29100	0
41	20240513	205200	875474600	29100	29100	29100	29100	0
42	20240513	205100	875474600	29100	29100	29100	29100	0
43	20240513	205000	875474600	29100	29100	29100	29100	0
44	20240513	204900	875474600	29100	29100	29100	29100	0
45	20240513	204800	875474600	29100	29100	29100	29100	0
46	20240513	204700	875474600	29100	29100	29100	29100	0
47	20240513	204600	875474600	29100	29100	29100	29100	0
48	20240513	204500	875474600	29100	29100	29100	29100	0
49	20240513	204400	875474600	29100	29100	29100	29100	0
50	20240513	204300	875474600	29100	29100	29100	29100	0
51	20240513	204200	875474600	29100	29100	29100	29100	0
52	20240513	204100	875474600	29100	29100	29100	29100	0
53	20240513	204000	875474600	29100	29100	29100	29100	0
54	20240513	203900	875474600	29100	29100	29100	29100	0
55	20240513	203800	875474600	29100	29100	29100	29100	0
56	20240513	203700	875474600	29100	29100	29100	29100	0
57	20240513	203600	875474600	29100	29100	29100	29100	0
58	20240513	203500	875474600	29100	29100	29100	29100	0
59	20240513	203400	875474600	29100	29100	29100	29100	0
60	20240513	203300	875474600	29100	29100	29100	29100	0
61	20240513	203200	875474600	29100	29100	29100	29100	0
62	20240513	203100	875474600	29100	29100	29100	29100	215
63	20240513	203000	875474600	29100	29100	29100	29100	0
64	20240513	202900	875474600	29100	29100	29100	29100	0
65	20240513	202800	875474600	29100	29100	29100	29100	0
66	20240513	202700	875474600	29100	29100	29100	29100	0
67	20240513	202600	875474600	29100	29100	29100	29100	0
68	20240513	202500	875474600	29100	29100	29100	29100	0
69	20240513	202400	875474600	29100	29100	29100	29100	0
70	20240513	202300	875474600	29100	29100	29100	29100	0
71	20240513	202200	875474600	29100	29100	29100	29100	0
72	20240513	202100	875474600	29100	29100	29100	29100	0
73	20240513	202000	875474600	29100	29100	29100	29100	0
74	20240513	201900	875474600	29100	29100	29100	29100	0
75	20240513	201800	875474600	29100	29100	29100	29100	0
76	20240513	201700	875474600	29100	29100	29100	29100	0
77	20240513	201600	875474600	29100	29100	29100	29100	0
78	20240513	201500	875474600	29100	29100	29100	29100	0
79	20240513	201400	875474600	29100	29100	29100	29100	0
80	20240513	201300	875474600	29100	29100	29100	29100	0
81	20240513	201200	875474600	29100	29100	29100	29100	0
82	20240513	201100	875474600	29100	29100	29100	29100	0
83	20240513	201000	875474600	29100	29100	29100	29100	0
84	20240513	200900	875474600	29100	29100	29100	29100	0
85	20240513	200800	875474600	29100	29100	29100	29100	0
86	20240513	200700	875474600	29100	29100	29100	29100	0
87	20240513	200600	875474600	29100	29100	29100	29100	0
88	20240513	200500	875474600	29100	29100	29100	29100	0
89	20240513	200400	875474600	29100	29100	29100	29100	0
90	20240513	200300	875474600	29100	29100	29100	29100	0
91	20240513	200200	875474600	29100	29100	29100	29100	0
92	20240513	200100	875474600	29100	29100	29100	29100	215
93	20240513	200000	875474600	29100	29100	29100	29100	0
94	20240513	195900	875474600	29100	29100	29100	29100	0
95	20240513	195800	875474600	29100	29100	29100	29100	0
96	20240513	195700	875474600	29100	29100	29100	29100	0
97	20240513	195600	875474600	29100	29100	29100	29100	0
98	20240513	195500	875474600	29100	29100	29100	29100	0
99	20240513	195400	875474600	29100	29100	29100	29100	0
100	20240513	195300	875474600	29100	29100	29100	29100	0
101	20240513	195200	875474600	29100	29100	29100	29100	0
102	20240513	195100	875474600	29100	29100	29100	29100	0
103	20240513	195000	875474600	29100	29100	29100	29100	0
104	20240513	194900	875474600	29100	29100	29100	29100	0
105	20240513	194800	875474600	29100	29100	29100	29100	0
106	20240513	194700	875474600	29100	29100	29100	29100	0
107	20240513	194600	875474600	29100	29100	29100	29100	0
108	20240513	194500	875474600	29100	29100	29100	29100	0
109	20240513	194400	875474600	29100	29100	29100	29100	0
110	20240513	194300	875474600	29100	29100	29100	29100	0
111	20240513	194200	875474600	29100	29100	29100	29100	0
112	20240513	194100	875474600	29100	29100	29100	29100	0
113	20240513	194000	875474600	29100	29100	29100	29100	0
114	20240513	193900	875474600	29100	29100	29100	29100	0
115	20240513	193800	875474600	29100	29100	29100	29100	0
116	20240513	193700	875474600	29100	29100	29100	29100	0
117	20240513	193600	875474600	29100	29100	29100	29100	0
118	20240513	193500	875474600	29100	29100	29100	29100	0
119	20240513	193400	875474600	29100	29100	29100	29100	0
120	20240513	193300	875474600	29100	29100	29100	29100	0
121	20240513	193200	875474600	29100	29100	29100	29100	0
122	20240513	193100	875474600	29100	29100	29100	29100	215
123	20240513	193000	875474600	29100	29100	29100	29100	0
124	20240513	192900	875474600	29100	29100	29100	29100	0
125	20240513	192800	875474600	29100	29100	29100	29100	0
126	20240513	192700	875474600	29100	29100	29100	29100	0
127	20240513	192600	875474600	29100	29100	29100	29100	0
128	20240513	192500	875474600	29100	29100	29100	29100	0
129	20240513	192400	875474600	29100	29100	29100	29100	0
130	20240513	192300	875474600	29100	29100	29100	29100	0
131	20240513	192200	875474600	29100	29100	29100	29100	0
132	20240513	192100	875474600	29100	29100	29100	29100	0
133	20240513	192000	875474600	29100	29100	29100	29100	0
134	20240513	191900	875474600	29100	29100	29100	29100	0
135	20240513	191800	875474600	29100	29100	29100	29100	0
136	20240513	191700	875474600	29100	29100	29100	29100	0
137	20240513	191600	875474600	29100	29100	29100	29100	0
138	20240513	191500	875474600	29100	29100	29100	29100	0
139	20240513	191400	875474600	29100	29100	29100	29100	0
140	20240513	191300	875474600	29100	29100	29100	29100	0
141	20240513	191200	875474600	29100	29100	29100	29100	0
142	20240513	191100	875474600	29100	29100	29100	29100	0
143	20240513	191000	875474600	29100	29100	29100	29100	0
144	20240513	190900	875474600	29100	29100	29100	29100	0
145	20240513	190800	875474600	29100	29100	29100	29100	0
146	20240513	190700	875474600	29100	29100	29100	29100	0
147	20240513	190600	875474600	29100	29100	29100	29100	0
148	20240513	190500	875474600	29100	29100	29100	29100	0
149	20240513	190400	875474600	29100	29100	29100	29100	0
150	20240513	190300	875474600	29100	29100	29100	29100	0
151	20240513	190200	875474600	29100	29100	29100	29100	0
152	20240513	190100	875474600	29100	29100	29100	29100	215
153	20240513	190000	875474600	29100	29100	29100	29100	0
154	20240513	185900	875474600	29100	29100	29100	29100	0
155	20240513	185800	875474600	29100	29100	29100	29100	0
156	20240513	185700	875474600	29100	29100	29100	29100	0
157	20240513	185600	875474600	29100	29100	29100	29100	0
158	20240513	185500	875474600	29100	29100	29100	29100	0
159	20240513	185400	875474600	29100	29100	29100	29100	0
160	20240513	185300	875474600	29100	29100	29100	29100	0
161	20240513	185200	875474600	29100	29100	29100	29100	0
162	20240513	185100	875474600	29100	29100	29100	29100	0
163	20240513	185000	875474600	29100	29100	29100	29100	0
164	20240513	184900	875474600	29100	29100	29100	29100	0
165	20240513	184800	875474600	29100	29100	29100	29100	0
166	20240513	184700	875474600	29100	29100	29100	29100	0
167	20240513	184600	875474600	29100	29100	29100	29100	0
168	20240513	184500	875474600	29100	29100	29100	29100	0
169	20240513	184400	875474600	29100	29100	29100	29100	0
170	20240513	184300	875474600	29100	29100	29100	29100	0
171	20240513	184200	875474600	29100	29100	29100	29100	0
172	20240513	184100	875474600	29100	29100	29100	29100	0
173	20240513	184000	875474600	29100	29100	29100	29100	0
174	20240513	183900	875474600	29100	29100	29100	29100	0
175	20240513	183800	875474600	29100	29100	29100	29100	0
176	20240513	183700	875474600	29100	29100	29100	29100	0
177	20240513	183600	875474600	29100	29100	29100	29100	0
178	20240513	183500	875474600	29100	29100	29100	29100	0
179	20240513	183400	875474600	29100	29100	29100	29100	0
180	20240513	183300	875474600	29100	29100	29100	29100	0
181	20240513	183200	875474600	29100	29100	29100	29100	0
182	20240513	183100	875474600	29100	29100	29100	29100	215
183	20240513	183000	875474600	29100	29100	29100	29100	0
184	20240513	182900	875474600	29100	29100	29100	29100	0
185	20240513	182800	875474600	29100	29100	29100	29100	0
186	20240513	182700	875474600	29100	29100	29100	29100	0
187	20240513	182600	875474600	29100	29100	29100	29100	0
188	20240513	182500	875474600	29100	29100	29100	29100	0
189	20240513	182400	875474600	29100	29100	29100	29100	0
190	20240513	182300	875474600	29100	29100	29100	29100	0
191	20240513	182200	875474600	29100	29100	29100	29100	0
192	20240513	182100	875474600	29100	29100	29100	29100	0
193	20240513	182000	875474600	29100	29100	29100	29100	0
194	20240513	181900	875474600	29100	29100	29100	29100	0
195	20240513	181800	875474600	29100	29100	29100	29100	0
196	20240513	181700	875474600	29100	29100	29100	29100	0
197	20240513	181600	875474600	29100	29100	29100	29100	0
198	20240513	181500	875474600	29100	29100	29100	29100	0
199	20240513	181400	875474600	29100	29100	29100	29100	0
200	20240513	181300	875474600	29100	29100	29100	29100	0
201	20240513	181200	875474600	29100	29100	29100	29100	0
202	20240513	181100	875474600	29100	29100	29100	29100	0
203	20240513	181000	875474600	29100	29100	29100	29100	0
204	20240513	180900	875474600	29100	29100	29100	29100	0
205	20240513	180800	875474600	29100	29100	29100	29100	0
206	20240513	180700	875474600	29100	29100	29100	29100	0
207	20240513	180600	875474600	29100	29100	29100	29100	0
208	20240513	180500	875474600	29100	29100	29100	29100	0
209	20240513	180400	875474600	29100	29100	29100	29100	0
210	20240513	180300	875474600	29100	29100	29100	29100	0
211	20240513	180200	875474600	29100	29100	29100	29100	0
212	20240513	180100	875474600	29100	29100	29100	29100	215
213	20240513	180000	875474600	29100	29100	29100	29100	0
214	20240513	175900	875474600	29100	29100	29100	29100	0
215	20240513	175800	875474600	29100	29100	29100	29100	0
216	20240513	175700	875474600	29100	29100	29100	29100	0
217	20240513	175600	875474600	29100	29100	29100	29100	0
218	20240513	175500	875474600	29100	29100	29100	29100	0
219	20240513	175400	875474600	29100	29100	29100	29100	0
220	20240513	175300	875474600	29100	29100	29100	29100	0
221	20240513	175200	875474600	29100	29100	29100	29100	0
222	20240513	175100	875474600	29100	29100	29100	29100	0
223	20240513	175000	875474600	29100	29100	29100	29100	0
224	20240513	174900	875474600	29100	29100	29100	29100	0
225	20240513	174800	875474600	29100	29100	29100	29100	0
226	20240513	174700	875474600	29100	29100	29100	29100	0
227	20240513	174600	875474600	29100	29100	29100	29100	0
228	20240513	174500	875474600	29100	29100	29100	29100	0
229	20240513	174400	875474600	29100	29100	29100	29100	0
230	20240513	174300	875474600	29100	29100	29100	29100	0
231	20240513	174200	875474600	29100	29100	29100	29100	0
232	20240513	174100	875474600	29100	29100	29100	29100	0
233	20240513	174000	875474600	29100	29100	29100	29100	0
234	20240513	173900	875474600	29100	29100	29100	29100	0
235	20240513	173800	875474600	29100	29100	29100	29100	0
236	20240513	173700	875474600	29100	29100	29100	29100	0
237	20240513	173600	875474600	29100	29100	29100	29100	0
238	20240513	173500	875474600	29100	29100	29100	29100	0
239	20240513	173400	875474600	29100	29100	29100	29100	0
240	20240513	173300	875474600	29100	29100	29100	29100	0
241	20240513	173200	875474600	29100	29100	29100	29100	0
242	20240513	173100	875474600	29100	29100	29100	29100	215
243	20240513	173000	875474600	29100	29100	29100	29100	0
244	20240513	172900	875474600	29100	29100	29100	29100	0
245	20240513	172800	875474600	29100	29100	29100	29100	0
246	20240513	172700	875474600	29100	29100	29100	29100	0
247	20240513	172600	875474600	29100	29100	29100	29100	0
248	20240513	172500	875474600	29100	29100	29100	29100	0
249	20240513	172400	875474600	29100	29100	29100	29100	0
250	20240513	172300	875474600	29100	29100	29100	29100	0
251	20240513	172200	875474600	29100	29100	29100	29100	0
252	20240513	172100	875474600	29100	29100	29100	29100	0
253	20240513	172000	875474600	29100	29100	29100	29100	0
254	20240513	171900	875474600	29100	29100	29100	29100	0
255	20240513	171800	875474600	29100	29100	29100	29100	0
256	20240513	171700	875474600	29100	29100	29100	29100	0
257	20240513	171600	875474600	29100	29100	29100	29100	0
258	20240513	171500	875474600	29100	29100	29100	29100	0
259	20240513	171400	875474600	29100	29100	29100	29100	0
260	20240513	171300	875474600	29100	29100	29100	29100	0
261	20240513	171200	875474600	29100	29100	29100	29100	0
262	20240513	171100	875474600	29100	29100	29100	29100	0
263	20240513	171000	875474600	29100	29100	29100	29100	0
264	20240513	170900	875474600	29100	29100	29100	29100	0
265	20240513	170800	875474600	29100	29100	29100	29100	0
266	20240513	170700	875474600	29100	29100	29100	29100	0
267	20240513	170600	875474600	29100	29100	29100	29100	0
268	20240513	170500	875474600	29100	29100	29100	29100	0
269	20240513	170400	875474600	29100	29100	29100	29100	0
270	20240513	170300	875474600	29100	29100	29100	29100	0
271	20240513	170200	875474600	29100	29100	29100	29100	0
272	20240513	170100	875474600	29100	29100	29100	29100	215
273	20240513	170000	875474600	29100	29100	29100	29100	0
274	20240513	165900	875474600	29100	29100	29100	29100	0
275	20240513	165800	875474600	29100	29100	29100	29100	0
276	20240513	165700	875474600	29100	29100	29100	29100	0
277	20240513	165600	875474600	29100	29100	29100	29100	0
278	20240513	165500	875474600	29100	29100	29100	29100	0
279	20240513	165400	875474600	29100	29100	29100	29100	0
280	20240513	165300	875474600	29100	29100	29100	29100	0
281	20240513	165200	875474600	29100	29100	29100	29100	0
282	20240513	165100	875474600	29100	29100	29100	29100	0
283	20240513	165000	875474600	29100	29100	29100	29100	0
284	20240513	164900	875474600	29100	29100	29100	29100	0
285	20240513	164800	875474600	29100	29100	29100	29100	0
286	20240513	164700	875474600	29100	29100	29100	29100	0
287	20240513	164600	875474600	29100	29100	29100	29100	0
288	20240513	164500	875474600	29100	29100	29100	29100	0
289	20240513	164400	875474600	29100	29100	29100	29100	0
290	20240513	164300	875474600	29100	29100	29100	29100	0
291	20240513	164200	875474600	29100	29100	29100	29100	0
292	20240513	164100	875474600	29100	29100	29100	29100	0
293	20240513	164000	875474600	29100	29100	29100	29100	0
294	20240513	163900	875474600	29100	29100	29100	29100	0
295	20240513	163800	875474600	29100	29100	29100	29100	0
296	20240513	163700	875474600	29100	29100	29100	29100	0
297	20240513	163600	875474600	29100	29100	29100	29100	0
298	20240513	163500	875474600	29100	29100	29100	29100	0
299	20240513	163400	875474600	29100	29100	29100	29100	0
300	20240513	163300	875474600	29100	29100	29100	29100	0
301	20240513	163200	875474600	29100	29100	29100	29100	0
302	20240513	163100	875474600	29100	29100	29100	29100	215
303	20240513	163000	875474600	29100	29100	29100	29100	0
304	20240513	162900	875474600	29100	29100	29100	29100	0
305	20240513	162800	875474600	29100	29100	29100	29100	0
306	20240513	162700	875474600	29100	29100	29100	29100	0
307	20240513	162600	875474600	29100	29100	29100	29100	0
308	20240513	162500	875474600	29100	29100	29100	29100	0
309	20240513	162400	875474600	29100	29100	29100	29100	0
310	20240513	162300	875474600	29100	29100	29100	29100	0
311	20240513	162200	875474600	29100	29100	29100	29100	0
312	20240513	162100	875474600	29100	29100	29100	29100	0
313	20240513	162000	875474600	29100	29100	29100	29100	0
314	20240513	161900	875474600	29100	29100	29100	29100	0
315	20240513	161800	875474600	29100	29100	29100	29100	0
316	20240513	161700	875474600	29100	29100	29100	29100	0
317	20240513	161600	875474600	29100	29100	29100	29100	0
318	20240513	161500	875474600	29100	29100	29100	29100	0
319	20240513	161400	875474600	29100	29100	29100	29100	0
320	20240513	161300	875474600	29100	29100	29100	29100	0
321	20240513	161200	875474600	29100	29100	29100	29100	0
322	20240513	161100	875474600	29100	29100	29100	29100	0
323	20240513	161000	875474600	29100	29100	29100	29100	0
324	20240513	160900	875474600	29100	29100	29100	29100	0
325	20240513	160800	875474600	29100	29100	29100	29100	0
326	20240513	160700	875474600	29100	29100	29100	29100	0
327	20240513	160600	875474600	29100	29100	29100	29100	0
328	20240513	160500	875474600	29100	29100	29100	29100	0
329	20240513	160400	875474600	29100	29100	29100	29100	0
330	20240513	160300	875474600	29100	29100	29100	29100	0
331	20240513	160200	875474600	29100	29100	29100	29100	0
332	20240513	160100	875474600	29100	29100	29100	29100	215
333	20240513	160000	875474600	29100	29100	29100	29100	0
334	20240513	155900	875474600	29100	29100	29100	29100	0
335	20240513	155800	875474600	29100	29100	29100	29100	0
336	20240513	155700	875474600	29100	29100	29100	29100	0
337	20240513	155600	875474600	29100	29100	29100	29100	0
338	20240513	155500	875474600	29100	29100	29100	29100	0
339	20240513	155400	875474600	29100	29100	29100	29100	0
340	20240513	155300	875474600	29100	29100	29100	29100	0
341	20240513	155200	875474600	29100	29100	29100	29100	0
342	20240513	155100	875474600	29100	29100	29100	29100	0
343	20240513	155000	875474600	29100	29100	29100	29100	0
344	20240513	154900	875474600	29100	29100	29100	29100	0
345	20240513	154800	875474600	29100	29100	29100	29100	0
346	20240513	154700	875474600	29100	29100	29100	29100	0
347	20240513	154600	875474600	29100	29100	29100	29100	0
348	20240513	154500	875474600	29100	29100	29100	29100	0
349	20240513	154400	875474600	29100	29100	29100	29100	0
350	20240513	154300	875474600	29100	29100	29100	29100	0
351	20240513	154200	875474600	29100	29100	29100	29100	0
352	20240513	154100	875474600	29100	29100	29100	29100	0
353	20240513	154000	875474600	29100	29100	29100	29100	0
354	20240513	153900	875474600	29100	29100	29100	29100	0
355	20240513	153800	875474600	29100	29100	29100	29100	0
356	20240513	153700	875474600	29100	29100	29100	29100	0
357	20240513	153600	875474600	29100	29100	29100	29100	0
358	20240513	153500	875474600	29100	29100	29100	29100	0
359	20240513	153400	875474600	29100	29100	29100	29100	0
360	20240513	153300	875474600	29100	29100	29100	29100	0
361	20240513	153200	875474600	29100	29100	29100	29100	0
362	20240513	153100	875474600	29100	29100	29100	29100	215
363	20240513	153000	875474600	29100	29100	29100	29100	215
364	20240513	152900	869218100	29300	29300	29300	29300	0
365	20240513	152800	869218100	29300	29300	29300	29300	0
366	20240513	152700	869218100	29300	29300	29300	29300	0
367	20240513	152600	869218100	29300	29300	29300	29300	0
368	20240513	152500	869218100	29300	29300	29300	29300	0
369	20240513	152400	869218100	29300	29300	29300	29300	0
370	20240513	152300	869218100	29300	29300	29300	29300	0
371	20240513	152200	869218100	29300	29300	29300	29300	0
372	20240513	152100	869218100	29300	29300	29300	29300	0
373	20240513	152000	869218100	29300	29300	29300	29300	0
374	20240513	151900	869218100	29300	29100	29300	29100	37
375	20240513	151800	868139900	29100	29250	29250	29100	150
376	20240513	151700	863759900	29100	29150	29300	29100	602
377	20240513	151600	846188950	29200	29150	29200	29150	55
378	20240513	151500	844585650	29050	29100	29100	29050	28
379	20240513	151400	843770900	29100	29100	29100	29100	1
380	20240513	151300	843741800	29150	29150	29150	29150	105
381	20240513	151200	840681050	29150	29150	29150	29150	1
382	20240513	151100	840651900	28950	28950	28950	28950	1
383	20240513	151000	840622950	28950	28950	28950	28900	156
384	20240513	150900	836106800	28950	28950	28950	28950	0
385	20240513	150800	836106800	28950	28950	28950	28950	34
386	20240513	150700	835122500	28950	28950	28950	28900	263
387	20240513	150600	827513700	28950	28900	28950	28900	59
388	20240513	150500	825808500	28900	28900	28900	28900	0
389	20240513	150400	825808500	28900	28900	28900	28900	202
390	20240513	150300	819970700	28950	28950	28950	28950	0
391	20240513	150200	819970700	28950	28950	28950	28950	0
392	20240513	150100	819970700	28950	28950	28950	28950	15
393	20240513	150000	819536450	28950	28950	28950	28950	0
394	20240513	145900	819536450	28950	28950	28950	28950	0
395	20240513	145800	819536450	28950	28950	28950	28950	9
396	20240513	145700	819275900	28950	28950	28950	28950	10
397	20240513	145600	818986400	28950	28950	28950	28950	37
398	20240513	145500	817915250	28950	28950	28950	28950	0
399	20240513	145400	817915250	28950	28950	28950	28950	6
400	20240513	145300	817741550	28900	28900	28900	28900	0
401	20240513	145200	817741550	28900	28900	28900	28900	0
402	20240513	145100	817741550	28900	28900	28900	28900	335
403	20240513	145000	808060050	28950	28950	28950	28950	3
404	20240513	144900	807973200	29000	28950	29000	28900	106
405	20240513	144800	804908100	28900	28950	28950	28900	204
406	20240513	144700	799012300	28900	28900	28900	28900	0
407	20240513	144600	799012300	28900	28950	28950	28900	366
408	20240513	144500	788434150	28950	28950	28950	28950	4
409	20240513	144400	788318350	28950	28950	28950	28950	50
410	20240513	144300	786870850	28950	28950	28950	28950	21
411	20240513	144200	786262900	28950	28950	28950	28950	0
412	20240513	144100	786262900	28950	28950	28950	28950	0
413	20240513	144000	786262900	28950	28950	28950	28950	20
414	20240513	143900	785683900	28900	28900	28900	28900	0
415	20240513	143800	785683900	28900	28900	28900	28900	0
416	20240513	143700	785683900	28900	28900	28900	28900	0
417	20240513	143600	785683900	28900	28900	28900	28900	0
418	20240513	143500	785683900	28900	28900	28900	28900	2
419	20240513	143400	785626100	29000	28950	29050	28950	117
420	20240513	143300	782236350	28950	28950	28950	28950	176
421	20240513	143200	777141150	28950	28950	28950	28950	145
422	20240513	143100	772943400	28950	28950	28950	28950	0
423	20240513	143000	772943400	28950	28950	28950	28950	0
424	20240513	142900	772943400	28950	28950	28950	28950	20
425	20240513	142800	772364400	29100	29100	29100	29100	3
426	20240513	142700	772277100	29100	29100	29100	29100	11
427	20240513	142600	771957000	29100	29100	29100	29100	6
428	20240513	142500	771782400	29100	29100	29100	29100	14
429	20240513	142400	771375000	29100	29100	29100	29100	0
430	20240513	142300	771375000	29100	29100	29100	29100	17
431	20240513	142200	770880300	29100	29100	29100	29100	0
432	20240513	142100	770880300	29100	29100	29100	29100	105
433	20240513	142000	767824800	28900	28900	28900	28900	0
434	20240513	141900	767824800	28900	28900	28900	28900	0
435	20240513	141800	767824800	28900	28900	28900	28900	0
436	20240513	141700	767824800	28900	28900	28900	28900	20
437	20240513	141600	767246800	28900	28900	28900	28900	50
438	20240513	141500	765801800	28900	28900	28900	28900	0
439	20240513	141400	765801800	28900	28950	28950	28900	1081
440	20240513	141300	734533400	28950	28950	28950	28950	0
441	20240513	141200	734533400	28950	29000	29000	28950	355
442	20240513	141100	724254550	29000	29000	29000	29000	0
443	20240513	141000	724254550	29000	29000	29000	29000	100
444	20240513	140900	721354550	29000	29000	29000	29000	0
445	20240513	140800	721354550	29000	29000	29000	29000	0
446	20240513	140700	721354550	29000	29000	29000	29000	0
447	20240513	140600	721354550	29000	29000	29000	29000	5
448	20240513	140500	721209550	29000	29000	29000	29000	1
449	20240513	140400	721180550	29000	29000	29000	29000	42
450	20240513	140300	719962550	29050	29050	29050	29050	0
451	20240513	140200	719962550	29050	29050	29050	29050	0
452	20240513	140100	719962550	29050	29000	29050	29000	23
453	20240513	140000	719295150	28950	28950	28950	28950	0
454	20240513	135900	719295150	28950	28950	28950	28950	0
455	20240513	135800	719295150	28950	28950	28950	28950	0
456	20240513	135700	719295150	28950	28950	28950	28950	10
457	20240513	135600	719005650	28950	28950	28950	28950	15
458	20240513	135500	718571400	29150	29150	29150	29150	0
459	20240513	135400	718571400	29150	29000	29150	28950	31
460	20240513	135300	717672750	29000	29000	29000	29000	242
461	20240513	135200	710654750	29100	29100	29100	29100	133
462	20240513	135100	706784450	29000	29000	29000	29000	62
463	20240513	135000	704986450	29000	29000	29000	29000	111
464	20240513	134900	701767450	29000	29000	29000	29000	2
465	20240513	134800	701709450	29000	29000	29000	29000	2
466	20240513	134700	701651450	29000	29000	29000	29000	0
467	20240513	134600	701651450	29000	29000	29000	29000	0
468	20240513	134500	701651450	29000	29000	29000	29000	2
469	20240513	134400	701593450	29100	29100	29100	29100	0
470	20240513	134300	701593450	29100	29100	29100	29100	1
471	20240513	134200	701564350	29100	29100	29100	29100	6
472	20240513	134100	701389750	29100	29100	29100	29100	29
473	20240513	134000	700545850	29150	29150	29150	29150	0
474	20240513	133900	700545850	29150	29150	29150	29150	0
475	20240513	133800	700545850	29150	29150	29150	29150	50
476	20240513	133700	699088350	29150	29150	29150	29150	0
477	20240513	133600	699088350	29150	29100	29200	29100	123
478	20240513	133500	695506250	29100	29100	29100	29100	52
479	20240513	133400	693993050	29000	29000	29000	29000	30
480	20240513	133300	693123050	29000	29000	29000	29000	0
481	20240513	133200	693123050	29000	29000	29000	29000	161
482	20240513	133100	688454050	29000	29000	29000	29000	49
483	20240513	133000	687033050	29000	29000	29000	29000	0
484	20240513	132900	687033050	29000	29100	29100	29000	63
485	20240513	132800	685203650	29100	29100	29100	29100	0
486	20240513	132700	685203650	29100	29100	29100	29100	0
487	20240513	132600	685203650	29100	29100	29100	29000	36
488	20240513	132500	684157050	29100	29100	29100	29100	0
489	20240513	132400	684157050	29100	29100	29100	29100	22
490	20240513	132300	683516850	29000	29100	29100	29000	56
491	20240513	132200	681892750	29000	29000	29000	29000	0
492	20240513	132100	681892750	29000	29000	29000	29000	0
493	20240513	132000	681892750	29000	29000	29000	29000	0
494	20240513	131900	681892750	29000	29000	29000	29000	0
495	20240513	131800	681892750	29000	29000	29000	29000	40
496	20240513	131700	680732750	29000	29000	29000	29000	11
497	20240513	131600	680413750	29100	29100	29100	29100	1
498	20240513	131500	680384650	29000	29000	29000	29000	0
499	20240513	131400	680384650	29000	29000	29000	29000	0
500	20240513	131300	680384650	29000	29000	29000	29000	7
501	20240513	131200	680181650	29000	29000	29000	29000	0
502	20240513	131100	680181650	29000	29050	29050	29000	99
503	20240513	131000	677310150	29050	29050	29050	29050	0
504	20240513	130900	677310150	29050	29050	29050	29050	119
505	20240513	130800	673853200	29050	29050	29050	29050	0
506	20240513	130700	673853200	29050	29050	29050	29050	5
507	20240513	130600	673707950	29050	29050	29050	29050	52
508	20240513	130500	672197350	29050	29050	29050	29050	0
509	20240513	130400	672197350	29050	29050	29050	29050	0
510	20240513	130300	672197350	29050	29050	29050	29050	0
511	20240513	130200	672197350	29050	29050	29050	29050	41
512	20240513	130100	671006300	29100	29100	29100	29100	0
513	20240513	130000	671006300	29100	29100	29100	29100	0
514	20240513	125900	671006300	29100	29100	29100	29100	0
515	20240513	125800	671006300	29100	29100	29100	29100	2
516	20240513	125700	670948100	29000	29050	29050	29000	28
517	20240513	125600	670134850	29050	29050	29050	29050	0
518	20240513	125500	670134850	29050	29050	29050	29050	33
519	20240513	125400	669176200	29050	29050	29050	29050	23
520	20240513	125300	668508050	29050	29050	29050	29050	0
521	20240513	125200	668508050	29050	29050	29050	29050	0
522	20240513	125100	668508050	29050	29050	29050	29050	0
523	20240513	125000	668508050	29050	29050	29050	29050	0
524	20240513	124900	668508050	29050	29050	29050	29050	38
525	20240513	124800	667404150	29050	29050	29050	29050	10
526	20240513	124700	667113650	29050	29050	29050	29050	40
527	20240513	124600	665951650	29100	29100	29100	29100	0
528	20240513	124500	665951650	29100	29100	29100	29100	1
529	20240513	124400	665922550	29100	29050	29100	29050	2
530	20240513	124300	665864400	29050	29050	29050	29050	0
531	20240513	124200	665864400	29050	29050	29050	29050	13
532	20240513	124100	665486750	29100	29050	29100	29050	2
533	20240513	124000	665428600	29050	29050	29050	29050	176
534	20240513	123900	660315800	29050	29050	29050	29050	0
535	20240513	123800	660315800	29050	29050	29050	29050	2
536	20240513	123700	660257700	29050	29050	29050	29050	0
537	20240513	123600	660257700	29050	29050	29050	29050	0
538	20240513	123500	660257700	29050	29050	29050	29050	24
539	20240513	123400	659560500	29000	29000	29000	29000	0
540	20240513	123300	659560500	29000	29000	29000	29000	0
541	20240513	123200	659560500	29000	29000	29000	29000	0
542	20240513	123100	659560500	29000	29000	29000	28950	17
543	20240513	123000	659067600	29000	29000	29000	29000	10
544	20240513	122900	658777600	29000	28950	29000	28950	47
545	20240513	122800	657414850	29000	28950	29000	28950	15
546	20240513	122700	656980550	28950	28950	28950	28950	0
547	20240513	122600	656980550	28950	28950	28950	28950	7
548	20240513	122500	656777900	28950	28950	28950	28950	1
549	20240513	122400	656748950	28950	28950	28950	28950	0
550	20240513	122300	656748950	28950	28950	28950	28950	0
551	20240513	122200	656748950	28950	28950	28950	28950	1
552	20240513	122100	656720000	29000	29000	29000	29000	0
553	20240513	122000	656720000	29000	29000	29000	29000	27
554	20240513	121900	655937000	29000	29000	29000	29000	3
555	20240513	121800	655850000	29050	29050	29050	29050	1
556	20240513	121700	655820950	28900	28900	28900	28900	0
557	20240513	121600	655820950	28900	28950	28950	28900	924
558	20240513	121500	629087600	29000	29050	29050	29000	119
559	20240513	121400	625636550	29050	29050	29050	29050	4
560	20240513	121300	625520350	29050	29050	29050	29050	0
561	20240513	121200	625520350	29050	29050	29050	29050	0
562	20240513	121100	625520350	29050	29050	29050	29050	1
563	20240513	121000	625491300	29050	29000	29050	28950	180
564	20240513	120900	620278450	29000	29000	29000	29000	0
565	20240513	120800	620278450	29000	29000	29000	29000	0
566	20240513	120700	620278450	29000	29000	29000	29000	0
567	20240513	120600	620278450	29000	29000	29000	29000	2
568	20240513	120500	620220450	29000	29000	29000	29000	0
569	20240513	120400	620220450	29000	29000	29000	29000	71
570	20240513	120300	618161450	29000	29000	29000	29000	6
571	20240513	120200	617987450	28950	28950	28950	28950	0
572	20240513	120100	617987450	28950	28950	28950	28950	51
573	20240513	120000	616511000	29000	29000	29000	29000	3
574	20240513	115900	616424000	28950	28950	28950	28950	0
575	20240513	115800	616424000	28950	28950	28950	28950	0
576	20240513	115700	616424000	28950	28950	28950	28950	0
577	20240513	115600	616424000	28950	29000	29000	28950	6
578	20240513	115500	616250250	29000	29000	29000	29000	2
579	20240513	115400	616192250	29000	29000	29000	29000	0
580	20240513	115300	616192250	29000	29000	29000	29000	0
581	20240513	115200	616192250	29000	29000	29000	29000	78
582	20240513	115100	613930250	29000	29000	29000	29000	0
583	20240513	115000	613930250	29000	29000	29000	29000	0
584	20240513	114900	613930250	29000	29000	29000	29000	0
585	20240513	114800	613930250	29000	29000	29000	29000	100
586	20240513	114700	611030250	29000	29000	29000	29000	0
587	20240513	114600	611030250	29000	29000	29000	29000	0
588	20240513	114500	611030250	29000	29000	29000	29000	0
589	20240513	114400	611030250	29000	29000	29000	29000	0
590	20240513	114300	611030250	29000	29000	29000	29000	0
591	20240513	114200	611030250	29000	29000	29000	29000	0
592	20240513	114100	611030250	29000	29000	29000	29000	1
593	20240513	114000	611001250	29000	29000	29000	29000	95
594	20240513	113900	608246250	29000	29000	29000	29000	0
595	20240513	113800	608246250	29000	29000	29000	29000	0
596	20240513	113700	608246250	29000	29000	29000	29000	42
597	20240513	113600	607028250	29000	29000	29000	29000	75
598	20240513	113500	604853250	29000	29000	29000	29000	70
599	20240513	113400	602823250	29100	29100	29100	29100	0
600	20240513	113300	602823250	29100	29100	29100	29100	1
601	20240513	113200	602794150	29050	29100	29100	29050	62
602	20240513	113100	600992150	29100	29100	29100	29100	17
603	20240513	113000	600497450	29150	29100	29150	29100	5
604	20240513	112900	600351750	29000	29000	29000	29000	0
605	20240513	112800	600351750	29000	29000	29000	29000	200
606	20240513	112700	594551750	29050	29050	29050	29050	110
607	20240513	112600	591356250	29050	29050	29050	29050	0
608	20240513	112500	591356250	29050	29050	29050	29050	400
609	20240513	112400	579736250	29100	29100	29100	29100	0
610	20240513	112300	579736250	29100	29100	29100	29100	2
611	20240513	112200	579678050	29050	29050	29050	29050	0
612	20240513	112100	579678050	29050	29050	29050	29050	362
613	20240513	112000	569161950	29050	29100	29100	29050	54
614	20240513	111900	567592800	29100	29100	29100	29100	6
615	20240513	111800	567418200	29150	29150	29150	29150	3
616	20240513	111700	567330750	29150	29150	29150	29150	0
617	20240513	111600	567330750	29150	29100	29150	29100	30
618	20240513	111500	566456300	29050	29050	29050	29050	0
619	20240513	111400	566456300	29050	29050	29050	29050	0
620	20240513	111300	566456300	29050	29050	29050	29050	0
621	20240513	111200	566456300	29050	29050	29050	29050	90
622	20240513	111100	563841800	29050	29050	29050	29050	0
623	20240513	111000	563841800	29050	29050	29050	29050	60
624	20240513	110900	562098800	29050	29050	29050	29050	102
625	20240513	110800	559135700	29050	29050	29050	29050	0
626	20240513	110700	559135700	29050	29100	29100	29050	4
627	20240513	110600	559019450	29050	29050	29050	29050	0
628	20240513	110500	559019450	29050	29050	29050	29050	1
629	20240513	110400	558990400	29050	29050	29050	29050	83
630	20240513	110300	556579250	29050	29050	29050	29050	2
631	20240513	110200	556521150	29050	29050	29050	29050	0
632	20240513	110100	556521150	29050	29050	29050	29050	20
633	20240513	110000	555940150	28950	28950	28950	28950	0
634	20240513	105900	555940150	28950	28950	28950	28950	90
635	20240513	105800	553334650	29050	29050	29050	29050	0
636	20240513	105700	553334650	29050	28950	29050	28800	2284
637	20240513	105600	487336750	28950	29000	29000	28950	643
638	20240513	105500	468718550	29000	29000	29000	29000	345
639	20240513	105400	458713550	29000	29000	29000	29000	15
640	20240513	105300	458278550	29000	29050	29050	29000	6
641	20240513	105200	458104500	29000	29050	29050	29000	81
642	20240513	105100	455751800	29050	29050	29050	29050	0
643	20240513	105000	455751800	29050	29050	29050	29050	0
644	20240513	104900	455751800	29050	29050	29050	29050	10
645	20240513	104800	455461300	29050	29050	29050	29050	50
646	20240513	104700	454008800	29050	29050	29050	29050	124
647	20240513	104600	450406600	29050	29050	29050	29050	4
648	20240513	104500	450290400	29050	29050	29050	29050	9
649	20240513	104400	450028950	29050	29050	29050	29050	2
650	20240513	104300	449970850	29000	29000	29000	29000	0
651	20240513	104200	449970850	29000	29050	29050	29000	307
652	20240513	104100	441062600	29050	29050	29050	29050	100
653	20240513	104000	438157600	29050	29050	29050	29050	2
654	20240513	103900	438099500	29050	29050	29050	29050	10
655	20240513	103800	437809000	29000	29100	29100	29000	754
656	20240513	103700	415902450	29150	29150	29150	29150	1
657	20240513	103600	415873300	29050	29050	29050	29050	5
658	20240513	103500	415728050	29050	29050	29050	29050	1
659	20240513	103400	415699000	29100	29150	29150	29100	79
660	20240513	103300	413399000	29200	29200	29200	29200	0
661	20240513	103200	413399000	29200	29150	29200	29100	32
662	20240513	103100	412466450	29150	29150	29150	29150	108
663	20240513	103000	409318250	29150	29150	29150	29150	1
664	20240513	102900	409289100	29100	29100	29100	29100	0
665	20240513	102800	409289100	29100	29100	29100	29100	4
666	20240513	102700	409172700	29150	29150	29150	29150	5
667	20240513	102600	409026950	29150	29150	29150	29150	183
668	20240513	102500	403692500	29150	29150	29150	29150	193
669	20240513	102400	398066550	29200	29200	29200	29200	0
670	20240513	102300	398066550	29200	29200	29200	29200	0
671	20240513	102200	398066550	29200	29200	29200	29200	38
672	20240513	102100	396956950	29250	29300	29300	29250	144
673	20240513	102000	392744700	29300	29300	29300	29300	11
674	20240513	101900	392422400	29300	29300	29300	29300	1
675	20240513	101800	392393100	29300	29300	29300	29300	1
676	20240513	101700	392363800	29300	29300	29300	29300	105
677	20240513	101600	389287300	29300	29300	29300	29250	40
678	20240513	101500	388115800	29300	29200	29300	29200	347
679	20240513	101400	377962900	29150	29150	29150	29150	0
680	20240513	101300	377962900	29150	29150	29150	29150	0
681	20240513	101200	377962900	29150	29150	29150	29150	143
682	20240513	101100	373794450	29150	29150	29150	29150	216
683	20240513	101000	367498050	29150	29150	29150	29150	78
684	20240513	100900	365224350	29150	29150	29150	29150	10
685	20240513	100800	364932850	29100	29150	29150	29100	653
686	20240513	100700	345930400	29100	29200	29200	29100	106
687	20240513	100600	342840050	29250	29250	29250	29250	4
688	20240513	100500	342723050	29250	29250	29250	29250	7
689	20240513	100400	342518300	29250	29250	29250	29250	1
690	20240513	100300	342489050	29250	29250	29250	29250	51
691	20240513	100200	340997300	29250	29150	29250	29150	12
692	20240513	100100	340647300	29150	29150	29150	29150	36
693	20240513	100000	339597900	29250	29250	29250	29250	1
694	20240513	095900	339568650	29100	29250	29250	29100	31
695	20240513	095800	338666400	29250	29250	29250	29250	1
696	20240513	095700	338637150	29100	29100	29100	29100	232
697	20240513	095600	331885950	29050	29100	29100	29050	396
698	20240513	095500	320382050	29100	29100	29100	29100	1
699	20240513	095400	320352950	29100	29100	29100	29100	13
700	20240513	095300	319974650	29100	29150	29150	29100	176
701	20240513	095200	314852850	29150	29150	29150	29150	8
702	20240513	095100	314619650	29150	29300	29300	29150	246
703	20240513	095000	307447600	29300	29300	29300	29300	5
704	20240513	094900	307301100	29150	29150	29150	29150	34
705	20240513	094800	306310000	29150	29150	29150	29150	0
706	20240513	094700	306310000	29150	29150	29150	29150	4
707	20240513	094600	306193400	29150	29150	29150	29150	13
708	20240513	094500	305814450	29150	29150	29150	29100	355
709	20240513	094400	295482700	29150	29150	29150	29150	222
710	20240513	094300	289011400	29300	29300	29300	29300	1
711	20240513	094200	288982100	29300	29300	29300	29300	1
712	20240513	094100	288952800	29300	29150	29300	29150	21
713	20240513	094000	288339150	29100	29250	29250	29100	5
714	20240513	093900	288193350	29300	29150	29300	29150	126
715	20240513	093800	284513200	29150	29100	29150	29100	164
716	20240513	093700	279740300	29100	29100	29100	29100	207
717	20240513	093600	273716600	29100	29100	29100	29100	104
718	20240513	093500	270690200	29150	29150	29150	29150	1
719	20240513	093400	270661050	29150	29150	29150	29150	16
720	20240513	093300	270194650	29100	29100	29150	29100	157
721	20240513	093200	265625550	29100	29100	29100	29100	65
722	20240513	093100	263734050	29100	29100	29100	29100	10
723	20240513	093000	263443050	29100	29100	29100	29100	10
724	20240513	092900	263152050	29100	29100	29100	29100	53
725	20240513	092800	261609750	29100	29000	29150	28900	153
726	20240513	092700	257172050	29000	29050	29050	29000	385
727	20240513	092600	246002600	29050	29050	29050	29000	45
728	20240513	092500	244696200	29000	29300	29300	29000	2205
729	20240513	092400	180635600	29300	29300	29300	29200	209
730	20240513	092300	174521400	29250	29250	29400	29250	78
731	20240513	092200	172236850	29250	29300	29400	29250	383
732	20240513	092100	161017700	29350	29400	29400	29350	217
733	20240513	092000	154645050	29400	29400	29400	29400	32
734	20240513	091900	153704250	29400	29450	29450	29400	561
735	20240513	091800	137199150	29500	29500	29500	29500	106
736	20240513	091700	134072150	29500	29500	29500	29500	25
737	20240513	091600	133334650	29500	29500	29500	29450	752
738	20240513	091500	111176700	29500	29500	29500	29500	33
739	20240513	091400	110203200	29550	29550	29550	29500	91
740	20240513	091300	107514800	29550	29600	29600	29550	11
741	20240513	091200	107189550	29550	29550	29550	29550	10
742	20240513	091100	106894050	29500	29500	29550	29500	20
743	20240513	091000	106303850	29550	29550	29550	29500	106
744	20240513	090900	103175650	29550	29500	29600	29500	10
745	20240513	090800	102880000	29500	29500	29500	29450	295
746	20240513	090700	94183500	29500	29700	29700	29500	1064
747	20240513	090600	62754200	29700	29700	29750	29700	257
748	20240513	090500	55120750	29600	29650	29700	29500	432
749	20240513	090400	42346350	29650	29750	29750	29650	91
750	20240513	090300	39648000	29750	29600	29750	29600	17
751	20240513	090200	39143300	29650	29750	29750	29650	315
752	20240513	090100	29790500	29750	30050	30050	29750	961
753	20240513	090000	1021700	30050	30050	30050	30050	34