KissMeData/102940/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	200600	271661800	22400	22400	22400	22400	98
3	20240514	200500	271661800	22400	22400	22400	22400	0
4	20240514	200400	271661800	22400	22400	22400	22400	0
5	20240514	200300	271661800	22400	22400	22400	22400	0
6	20240514	200200	271661800	22400	22400	22400	22400	0
7	20240514	200100	271661800	22400	22400	22400	22400	0
8	20240514	200000	271661800	22400	22400	22400	22400	0
9	20240514	195900	271661800	22400	22400	22400	22400	0
10	20240514	195800	271661800	22400	22400	22400	22400	0
11	20240514	195700	271661800	22400	22400	22400	22400	0
12	20240514	195600	271661800	22400	22400	22400	22400	0
13	20240514	195500	271661800	22400	22400	22400	22400	0
14	20240514	195400	271661800	22400	22400	22400	22400	0
15	20240514	195300	271661800	22400	22400	22400	22400	0
16	20240514	195200	271661800	22400	22400	22400	22400	0
17	20240514	195100	271661800	22400	22400	22400	22400	0
18	20240514	195000	271661800	22400	22400	22400	22400	0
19	20240514	194900	271661800	22400	22400	22400	22400	0
20	20240514	194800	271661800	22400	22400	22400	22400	0
21	20240514	194700	271661800	22400	22400	22400	22400	0
22	20240514	194600	271661800	22400	22400	22400	22400	0
23	20240514	194500	271661800	22400	22400	22400	22400	0
24	20240514	194400	271661800	22400	22400	22400	22400	0
25	20240514	194300	271661800	22400	22400	22400	22400	0
26	20240514	194200	271661800	22400	22400	22400	22400	0
27	20240514	194100	271661800	22400	22400	22400	22400	0
28	20240514	194000	271661800	22400	22400	22400	22400	0
29	20240514	193900	271661800	22400	22400	22400	22400	0
30	20240514	193800	271661800	22400	22400	22400	22400	0
31	20240514	193700	271661800	22400	22400	22400	22400	0
32	20240514	193600	271661800	22400	22400	22400	22400	98
33	20240514	193500	271661800	22400	22400	22400	22400	0
34	20240514	193400	271661800	22400	22400	22400	22400	0
35	20240514	193300	271661800	22400	22400	22400	22400	0
36	20240514	193200	271661800	22400	22400	22400	22400	0
37	20240514	193100	271661800	22400	22400	22400	22400	0
38	20240514	193000	271661800	22400	22400	22400	22400	0
39	20240514	192900	271661800	22400	22400	22400	22400	0
40	20240514	192800	271661800	22400	22400	22400	22400	0
41	20240514	192700	271661800	22400	22400	22400	22400	0
42	20240514	192600	271661800	22400	22400	22400	22400	0
43	20240514	192500	271661800	22400	22400	22400	22400	0
44	20240514	192400	271661800	22400	22400	22400	22400	0
45	20240514	192300	271661800	22400	22400	22400	22400	0
46	20240514	192200	271661800	22400	22400	22400	22400	0
47	20240514	192100	271661800	22400	22400	22400	22400	0
48	20240514	192000	271661800	22400	22400	22400	22400	0
49	20240514	191900	271661800	22400	22400	22400	22400	0
50	20240514	191800	271661800	22400	22400	22400	22400	0
51	20240514	191700	271661800	22400	22400	22400	22400	0
52	20240514	191600	271661800	22400	22400	22400	22400	0
53	20240514	191500	271661800	22400	22400	22400	22400	0
54	20240514	191400	271661800	22400	22400	22400	22400	0
55	20240514	191300	271661800	22400	22400	22400	22400	0
56	20240514	191200	271661800	22400	22400	22400	22400	0
57	20240514	191100	271661800	22400	22400	22400	22400	0
58	20240514	191000	271661800	22400	22400	22400	22400	0
59	20240514	190900	271661800	22400	22400	22400	22400	0
60	20240514	190800	271661800	22400	22400	22400	22400	0
61	20240514	190700	271661800	22400	22400	22400	22400	0
62	20240514	190600	271661800	22400	22400	22400	22400	98
63	20240514	190500	271661800	22400	22400	22400	22400	0
64	20240514	190400	271661800	22400	22400	22400	22400	0
65	20240514	190300	271661800	22400	22400	22400	22400	0
66	20240514	190200	271661800	22400	22400	22400	22400	0
67	20240514	190100	271661800	22400	22400	22400	22400	0
68	20240514	190000	271661800	22400	22400	22400	22400	0
69	20240514	185900	271661800	22400	22400	22400	22400	0
70	20240514	185800	271661800	22400	22400	22400	22400	0
71	20240514	185700	271661800	22400	22400	22400	22400	0
72	20240514	185600	271661800	22400	22400	22400	22400	0
73	20240514	185500	271661800	22400	22400	22400	22400	0
74	20240514	185400	271661800	22400	22400	22400	22400	0
75	20240514	185300	271661800	22400	22400	22400	22400	0
76	20240514	185200	271661800	22400	22400	22400	22400	0
77	20240514	185100	271661800	22400	22400	22400	22400	0
78	20240514	185000	271661800	22400	22400	22400	22400	0
79	20240514	184900	271661800	22400	22400	22400	22400	0
80	20240514	184800	271661800	22400	22400	22400	22400	0
81	20240514	184700	271661800	22400	22400	22400	22400	0
82	20240514	184600	271661800	22400	22400	22400	22400	0
83	20240514	184500	271661800	22400	22400	22400	22400	0
84	20240514	184400	271661800	22400	22400	22400	22400	0
85	20240514	184300	271661800	22400	22400	22400	22400	0
86	20240514	184200	271661800	22400	22400	22400	22400	0
87	20240514	184100	271661800	22400	22400	22400	22400	0
88	20240514	184000	271661800	22400	22400	22400	22400	0
89	20240514	183900	271661800	22400	22400	22400	22400	0
90	20240514	183800	271661800	22400	22400	22400	22400	0
91	20240514	183700	271661800	22400	22400	22400	22400	0
92	20240514	183600	271661800	22400	22400	22400	22400	98
93	20240514	183500	271661800	22400	22400	22400	22400	0
94	20240514	183400	271661800	22400	22400	22400	22400	0
95	20240514	183300	271661800	22400	22400	22400	22400	0
96	20240514	183200	271661800	22400	22400	22400	22400	0
97	20240514	183100	271661800	22400	22400	22400	22400	0
98	20240514	183000	271661800	22400	22400	22400	22400	0
99	20240514	182900	271661800	22400	22400	22400	22400	0
100	20240514	182800	271661800	22400	22400	22400	22400	0
101	20240514	182700	271661800	22400	22400	22400	22400	0
102	20240514	182600	271661800	22400	22400	22400	22400	0
103	20240514	182500	271661800	22400	22400	22400	22400	0
104	20240514	182400	271661800	22400	22400	22400	22400	0
105	20240514	182300	271661800	22400	22400	22400	22400	0
106	20240514	182200	271661800	22400	22400	22400	22400	0
107	20240514	182100	271661800	22400	22400	22400	22400	0
108	20240514	182000	271661800	22400	22400	22400	22400	0
109	20240514	181900	271661800	22400	22400	22400	22400	0
110	20240514	181800	271661800	22400	22400	22400	22400	0
111	20240514	181700	271661800	22400	22400	22400	22400	0
112	20240514	181600	271661800	22400	22400	22400	22400	0
113	20240514	181500	271661800	22400	22400	22400	22400	0
114	20240514	181400	271661800	22400	22400	22400	22400	0
115	20240514	181300	271661800	22400	22400	22400	22400	0
116	20240514	181200	271661800	22400	22400	22400	22400	0
117	20240514	181100	271661800	22400	22400	22400	22400	0
118	20240514	181000	271661800	22400	22400	22400	22400	0
119	20240514	180900	271661800	22400	22400	22400	22400	0
120	20240514	180800	271661800	22400	22400	22400	22400	0
121	20240514	180700	271661800	22400	22400	22400	22400	0
122	20240514	180600	271661800	22400	22400	22400	22400	98
123	20240514	180500	271661800	22400	22400	22400	22400	0
124	20240514	180400	271661800	22400	22400	22400	22400	0
125	20240514	180300	271661800	22400	22400	22400	22400	0
126	20240514	180200	271661800	22400	22400	22400	22400	0
127	20240514	180100	271661800	22400	22400	22400	22400	0
128	20240514	180000	271661800	22400	22400	22400	22400	0
129	20240514	175900	271661800	22400	22400	22400	22400	0
130	20240514	175800	271661800	22400	22400	22400	22400	0
131	20240514	175700	271661800	22400	22400	22400	22400	0
132	20240514	175600	271661800	22400	22400	22400	22400	0
133	20240514	175500	271661800	22400	22400	22400	22400	0
134	20240514	175400	271661800	22400	22400	22400	22400	0
135	20240514	175300	271661800	22400	22400	22400	22400	0
136	20240514	175200	271661800	22400	22400	22400	22400	0
137	20240514	175100	271661800	22400	22400	22400	22400	0
138	20240514	175000	271661800	22400	22400	22400	22400	0
139	20240514	174900	271661800	22400	22400	22400	22400	0
140	20240514	174800	271661800	22400	22400	22400	22400	0
141	20240514	174700	271661800	22400	22400	22400	22400	0
142	20240514	174600	271661800	22400	22400	22400	22400	0
143	20240514	174500	271661800	22400	22400	22400	22400	0
144	20240514	174400	271661800	22400	22400	22400	22400	0
145	20240514	174300	271661800	22400	22400	22400	22400	0
146	20240514	174200	271661800	22400	22400	22400	22400	0
147	20240514	174100	271661800	22400	22400	22400	22400	0
148	20240514	174000	271661800	22400	22400	22400	22400	0
149	20240514	173900	271661800	22400	22400	22400	22400	0
150	20240514	173800	271661800	22400	22400	22400	22400	0
151	20240514	173700	271661800	22400	22400	22400	22400	0
152	20240514	173600	271661800	22400	22400	22400	22400	98
153	20240514	173500	271661800	22400	22400	22400	22400	0
154	20240514	173400	271661800	22400	22400	22400	22400	0
155	20240514	173300	271661800	22400	22400	22400	22400	0
156	20240514	173200	271661800	22400	22400	22400	22400	0
157	20240514	173100	271661800	22400	22400	22400	22400	0
158	20240514	173000	271661800	22400	22400	22400	22400	0
159	20240514	172900	271661800	22400	22400	22400	22400	0
160	20240514	172800	271661800	22400	22400	22400	22400	0
161	20240514	172700	271661800	22400	22400	22400	22400	0
162	20240514	172600	271661800	22400	22400	22400	22400	0
163	20240514	172500	271661800	22400	22400	22400	22400	0
164	20240514	172400	271661800	22400	22400	22400	22400	0
165	20240514	172300	271661800	22400	22400	22400	22400	0
166	20240514	172200	271661800	22400	22400	22400	22400	0
167	20240514	172100	271661800	22400	22400	22400	22400	0
168	20240514	172000	271661800	22400	22400	22400	22400	0
169	20240514	171900	271661800	22400	22400	22400	22400	0
170	20240514	171800	271661800	22400	22400	22400	22400	0
171	20240514	171700	271661800	22400	22400	22400	22400	0
172	20240514	171600	271661800	22400	22400	22400	22400	0
173	20240514	171500	271661800	22400	22400	22400	22400	0
174	20240514	171400	271661800	22400	22400	22400	22400	0
175	20240514	171300	271661800	22400	22400	22400	22400	0
176	20240514	171200	271661800	22400	22400	22400	22400	0
177	20240514	171100	271661800	22400	22400	22400	22400	0
178	20240514	171000	271661800	22400	22400	22400	22400	0
179	20240514	170900	271661800	22400	22400	22400	22400	0
180	20240514	170800	271661800	22400	22400	22400	22400	0
181	20240514	170700	271661800	22400	22400	22400	22400	0
182	20240514	170600	271661800	22400	22400	22400	22400	98
183	20240514	170500	271661800	22400	22400	22400	22400	0
184	20240514	170400	271661800	22400	22400	22400	22400	0
185	20240514	170300	271661800	22400	22400	22400	22400	0
186	20240514	170200	271661800	22400	22400	22400	22400	0
187	20240514	170100	271661800	22400	22400	22400	22400	0
188	20240514	170000	271661800	22400	22400	22400	22400	0
189	20240514	165900	271661800	22400	22400	22400	22400	0
190	20240514	165800	271661800	22400	22400	22400	22400	0
191	20240514	165700	271661800	22400	22400	22400	22400	0
192	20240514	165600	271661800	22400	22400	22400	22400	0
193	20240514	165500	271661800	22400	22400	22400	22400	0
194	20240514	165400	271661800	22400	22400	22400	22400	0
195	20240514	165300	271661800	22400	22400	22400	22400	0
196	20240514	165200	271661800	22400	22400	22400	22400	0
197	20240514	165100	271661800	22400	22400	22400	22400	0
198	20240514	165000	271661800	22400	22400	22400	22400	0
199	20240514	164900	271661800	22400	22400	22400	22400	0
200	20240514	164800	271661800	22400	22400	22400	22400	0
201	20240514	164700	271661800	22400	22400	22400	22400	0
202	20240514	164600	271661800	22400	22400	22400	22400	0
203	20240514	164500	271661800	22400	22400	22400	22400	0
204	20240514	164400	271661800	22400	22400	22400	22400	0
205	20240514	164300	271661800	22400	22400	22400	22400	0
206	20240514	164200	271661800	22400	22400	22400	22400	0
207	20240514	164100	271661800	22400	22400	22400	22400	0
208	20240514	164000	271661800	22400	22400	22400	22400	0
209	20240514	163900	271661800	22400	22400	22400	22400	0
210	20240514	163800	271661800	22400	22400	22400	22400	0
211	20240514	163700	271661800	22400	22400	22400	22400	0
212	20240514	163600	271661800	22400	22400	22400	22400	98
213	20240514	163500	271661800	22400	22400	22400	22400	0
214	20240514	163400	271661800	22400	22400	22400	22400	0
215	20240514	163300	271661800	22400	22400	22400	22400	0
216	20240514	163200	271661800	22400	22400	22400	22400	0
217	20240514	163100	271661800	22400	22400	22400	22400	0
218	20240514	163000	271661800	22400	22400	22400	22400	0
219	20240514	162900	271661800	22400	22400	22400	22400	0
220	20240514	162800	271661800	22400	22400	22400	22400	0
221	20240514	162700	271661800	22400	22400	22400	22400	0
222	20240514	162600	271661800	22400	22400	22400	22400	0
223	20240514	162500	271661800	22400	22400	22400	22400	0
224	20240514	162400	271661800	22400	22400	22400	22400	0
225	20240514	162300	271661800	22400	22400	22400	22400	0
226	20240514	162200	271661800	22400	22400	22400	22400	0
227	20240514	162100	271661800	22400	22400	22400	22400	0
228	20240514	162000	271661800	22400	22400	22400	22400	0
229	20240514	161900	271661800	22400	22400	22400	22400	0
230	20240514	161800	271661800	22400	22400	22400	22400	0
231	20240514	161700	271661800	22400	22400	22400	22400	0
232	20240514	161600	271661800	22400	22400	22400	22400	0
233	20240514	161500	271661800	22400	22400	22400	22400	0
234	20240514	161400	271661800	22400	22400	22400	22400	0
235	20240514	161300	271661800	22400	22400	22400	22400	0
236	20240514	161200	271661800	22400	22400	22400	22400	0
237	20240514	161100	271661800	22400	22400	22400	22400	0
238	20240514	161000	271661800	22400	22400	22400	22400	0
239	20240514	160900	271661800	22400	22400	22400	22400	0
240	20240514	160800	271661800	22400	22400	22400	22400	0
241	20240514	160700	271661800	22400	22400	22400	22400	0
242	20240514	160600	271661800	22400	22400	22400	22400	98
243	20240514	160500	271661800	22400	22400	22400	22400	0
244	20240514	160400	271661800	22400	22400	22400	22400	0
245	20240514	160300	271661800	22400	22400	22400	22400	0
246	20240514	160200	271661800	22400	22400	22400	22400	0
247	20240514	160100	271661800	22400	22400	22400	22400	0
248	20240514	160000	271661800	22400	22400	22400	22400	0
249	20240514	155900	271661800	22400	22400	22400	22400	0
250	20240514	155800	271661800	22400	22400	22400	22400	0
251	20240514	155700	271661800	22400	22400	22400	22400	0
252	20240514	155600	271661800	22400	22400	22400	22400	0
253	20240514	155500	271661800	22400	22400	22400	22400	0
254	20240514	155400	271661800	22400	22400	22400	22400	0
255	20240514	155300	271661800	22400	22400	22400	22400	0
256	20240514	155200	271661800	22400	22400	22400	22400	0
257	20240514	155100	271661800	22400	22400	22400	22400	0
258	20240514	155000	271661800	22400	22400	22400	22400	0
259	20240514	154900	271661800	22400	22400	22400	22400	0
260	20240514	154800	271661800	22400	22400	22400	22400	0
261	20240514	154700	271661800	22400	22400	22400	22400	0
262	20240514	154600	271661800	22400	22400	22400	22400	0
263	20240514	154500	271661800	22400	22400	22400	22400	0
264	20240514	154400	271661800	22400	22400	22400	22400	0
265	20240514	154300	271661800	22400	22400	22400	22400	0
266	20240514	154200	271661800	22400	22400	22400	22400	0
267	20240514	154100	271661800	22400	22400	22400	22400	0
268	20240514	154000	271661800	22400	22400	22400	22400	0
269	20240514	153900	271661800	22400	22400	22400	22400	0
270	20240514	153800	271661800	22400	22400	22400	22400	0
271	20240514	153700	271661800	22400	22400	22400	22400	0
272	20240514	153600	271661800	22400	22400	22400	22400	98
273	20240514	153500	271661800	22400	22400	22400	22400	0
274	20240514	153400	271661800	22400	22400	22400	22400	0
275	20240514	153300	271661800	22400	22400	22400	22400	0
276	20240514	153200	271661800	22400	22400	22400	22400	0
277	20240514	153100	271661800	22400	22400	22400	22400	0
278	20240514	153000	271661800	22400	22400	22400	22400	98
279	20240514	152900	269466600	22500	22500	22500	22500	0
280	20240514	152800	269466600	22500	22500	22500	22500	0
281	20240514	152700	269466600	22500	22500	22500	22500	0
282	20240514	152600	269466600	22500	22500	22500	22500	0
283	20240514	152500	269466600	22500	22500	22500	22500	0
284	20240514	152400	269466600	22500	22500	22500	22500	0
285	20240514	152300	269466600	22500	22500	22500	22500	0
286	20240514	152200	269466600	22500	22500	22500	22500	0
287	20240514	152100	269466600	22500	22500	22500	22500	0
288	20240514	152000	269466600	22500	22500	22500	22500	0
289	20240514	151900	269466600	22500	22450	22500	22400	14
290	20240514	151800	269152300	22500	22500	22550	22450	24
291	20240514	151700	268612250	22550	22400	22550	22400	258
292	20240514	151600	262822950	22500	22500	22500	22500	0
293	20240514	151500	262822950	22500	22450	22500	22450	6
294	20240514	151400	262688150	22500	22450	22500	22450	11
295	20240514	151300	262441050	22450	22450	22500	22450	6
296	20240514	151200	262306300	22450	22450	22450	22450	0
297	20240514	151100	262306300	22450	22450	22450	22450	0
298	20240514	151000	262306300	22450	22450	22450	22450	22
299	20240514	150900	261812400	22500	22500	22500	22500	2
300	20240514	150800	261767400	22500	22500	22500	22500	0
301	20240514	150700	261767400	22500	22500	22500	22500	100
302	20240514	150600	259517400	22500	22500	22500	22500	0
303	20240514	150500	259517400	22500	22500	22500	22500	0
304	20240514	150400	259517400	22500	22500	22500	22500	50
305	20240514	150300	258392400	22500	22500	22500	22500	0
306	20240514	150200	258392400	22500	22500	22500	22500	400
307	20240514	150100	249392400	22500	22500	22500	22500	0
308	20240514	150000	249392400	22500	22500	22500	22500	0
309	20240514	145900	249392400	22500	22500	22500	22500	0
310	20240514	145800	249392400	22500	22500	22500	22500	45
311	20240514	145700	248379900	22500	22500	22500	22500	0
312	20240514	145600	248379900	22500	22500	22500	22500	2
313	20240514	145500	248334900	22450	22500	22500	22450	14
314	20240514	145400	248020100	22450	22450	22450	22450	12
315	20240514	145300	247750700	22500	22500	22500	22500	0
316	20240514	145200	247750700	22500	22500	22500	22500	0
317	20240514	145100	247750700	22500	22500	22500	22500	0
318	20240514	145000	247750700	22500	22500	22500	22500	0
319	20240514	144900	247750700	22500	22500	22500	22500	0
320	20240514	144800	247750700	22500	22500	22500	22500	0
321	20240514	144700	247750700	22500	22500	22500	22500	0
322	20240514	144600	247750700	22500	22500	22500	22500	0
323	20240514	144500	247750700	22500	22500	22500	22500	0
324	20240514	144400	247750700	22500	22500	22500	22500	0
325	20240514	144300	247750700	22500	22500	22500	22500	0
326	20240514	144200	247750700	22500	22500	22500	22500	0
327	20240514	144100	247750700	22500	22500	22500	22500	0
328	20240514	144000	247750700	22500	22500	22500	22500	0
329	20240514	143900	247750700	22500	22450	22500	22450	41
330	20240514	143800	246830200	22450	22450	22450	22450	0
331	20240514	143700	246830200	22450	22450	22450	22450	0
332	20240514	143600	246830200	22450	22450	22450	22450	0
333	20240514	143500	246830200	22450	22450	22450	22450	0
334	20240514	143400	246830200	22450	22450	22450	22450	0
335	20240514	143300	246830200	22450	22450	22450	22450	0
336	20240514	143200	246830200	22450	22450	22450	22450	0
337	20240514	143100	246830200	22450	22450	22450	22450	0
338	20240514	143000	246830200	22450	22450	22450	22450	0
339	20240514	142900	246830200	22450	22450	22450	22450	0
340	20240514	142800	246830200	22450	22450	22450	22450	0
341	20240514	142700	246830200	22450	22450	22450	22450	0
342	20240514	142600	246830200	22450	22450	22450	22450	0
343	20240514	142500	246830200	22450	22450	22450	22450	0
344	20240514	142400	246830200	22450	22450	22450	22450	0
345	20240514	142300	246830200	22450	22450	22450	22450	0
346	20240514	142200	246830200	22450	22450	22450	22450	1
347	20240514	142100	246807750	22450	22450	22450	22450	0
348	20240514	142000	246807750	22450	22450	22450	22450	0
349	20240514	141900	246807750	22450	22450	22450	22450	0
350	20240514	141800	246807750	22450	22450	22450	22450	0
351	20240514	141700	246807750	22450	22450	22450	22450	0
352	20240514	141600	246807750	22450	22450	22450	22450	0
353	20240514	141500	246807750	22450	22450	22450	22450	29
354	20240514	141400	246156700	22450	22450	22450	22450	0
355	20240514	141300	246156700	22450	22450	22450	22450	10
356	20240514	141200	245932200	22400	22400	22400	22400	0
357	20240514	141100	245932200	22400	22400	22400	22400	0
358	20240514	141000	245932200	22400	22400	22400	22400	0
359	20240514	140900	245932200	22400	22400	22400	22400	0
360	20240514	140800	245932200	22400	22400	22400	22400	0
361	20240514	140700	245932200	22400	22400	22400	22400	0
362	20240514	140600	245932200	22400	22400	22400	22400	0
363	20240514	140500	245932200	22400	22400	22400	22400	150
364	20240514	140400	242572200	22400	22400	22400	22400	3
365	20240514	140300	242505000	22400	22400	22400	22400	0
366	20240514	140200	242505000	22400	22400	22400	22400	3
367	20240514	140100	242437800	22400	22400	22400	22400	2
368	20240514	140000	242393000	22400	22400	22400	22400	1
369	20240514	135900	242370600	22450	22400	22450	22400	2
370	20240514	135800	242325750	22450	22450	22450	22450	0
371	20240514	135700	242325750	22450	22450	22450	22450	0
372	20240514	135600	242325750	22450	22450	22450	22450	0
373	20240514	135500	242325750	22450	22450	22450	22450	0
374	20240514	135400	242325750	22450	22450	22450	22450	0
375	20240514	135300	242325750	22450	22450	22450	22450	5
376	20240514	135200	242213500	22450	22450	22450	22450	0
377	20240514	135100	242213500	22450	22450	22450	22450	0
378	20240514	135000	242213500	22450	22450	22450	22450	1
379	20240514	134900	242191050	22450	22450	22450	22450	6
380	20240514	134800	242056350	22400	22400	22400	22400	0
381	20240514	134700	242056350	22400	22400	22400	22400	0
382	20240514	134600	242056350	22400	22400	22400	22400	0
383	20240514	134500	242056350	22400	22400	22400	22400	3
384	20240514	134400	241989150	22450	22450	22450	22450	0
385	20240514	134300	241989150	22450	22450	22450	22450	1
386	20240514	134200	241966700	22450	22450	22450	22450	0
387	20240514	134100	241966700	22450	22450	22450	22450	0
388	20240514	134000	241966700	22450	22450	22450	22450	0
389	20240514	133900	241966700	22450	22450	22450	22450	0
390	20240514	133800	241966700	22450	22450	22450	22450	30
391	20240514	133700	241293200	22400	22400	22400	22400	0
392	20240514	133600	241293200	22400	22400	22400	22400	5
393	20240514	133500	241181200	22450	22450	22450	22450	0
394	20240514	133400	241181200	22450	22450	22450	22450	0
395	20240514	133300	241181200	22450	22450	22450	22450	0
396	20240514	133200	241181200	22450	22450	22450	22450	7
397	20240514	133100	241024050	22500	22500	22500	22500	0
398	20240514	133000	241024050	22500	22500	22500	22500	0
399	20240514	132900	241024050	22500	22500	22500	22500	0
400	20240514	132800	241024050	22500	22500	22500	22500	0
401	20240514	132700	241024050	22500	22500	22500	22500	0
402	20240514	132600	241024050	22500	22500	22500	22500	0
403	20240514	132500	241024050	22500	22500	22500	22500	0
404	20240514	132400	241024050	22500	22500	22500	22500	1
405	20240514	132300	241001550	22450	22450	22450	22450	0
406	20240514	132200	241001550	22450	22450	22450	22450	0
407	20240514	132100	241001550	22450	22450	22450	22450	0
408	20240514	132000	241001550	22450	22450	22450	22450	0
409	20240514	131900	241001550	22450	22450	22450	22450	0
410	20240514	131800	241001550	22450	22450	22450	22450	0
411	20240514	131700	241001550	22450	22500	22500	22450	112
412	20240514	131600	238486650	22550	22550	22550	22550	0
413	20240514	131500	238486650	22550	22550	22550	22550	0
414	20240514	131400	238486650	22550	22550	22550	22550	0
415	20240514	131300	238486650	22550	22550	22550	22550	0
416	20240514	131200	238486650	22550	22550	22550	22550	9
417	20240514	131100	238283700	22550	22550	22550	22550	59
418	20240514	131000	236953250	22550	22550	22550	22550	1
419	20240514	130900	236930700	22550	22550	22550	22550	0
420	20240514	130800	236930700	22550	22550	22550	22550	0
421	20240514	130700	236930700	22550	22550	22550	22550	0
422	20240514	130600	236930700	22550	22550	22550	22550	1
423	20240514	130500	236908150	22500	22500	22500	22500	0
424	20240514	130400	236908150	22500	22500	22500	22500	2
425	20240514	130300	236863150	22550	22550	22550	22550	0
426	20240514	130200	236863150	22550	22550	22550	22550	0
427	20240514	130100	236863150	22550	22550	22550	22550	0
428	20240514	130000	236863150	22550	22550	22550	22550	0
429	20240514	125900	236863150	22550	22550	22550	22550	0
430	20240514	125800	236863150	22550	22550	22550	22550	0
431	20240514	125700	236863150	22550	22550	22550	22550	0
432	20240514	125600	236863150	22550	22550	22550	22550	0
433	20240514	125500	236863150	22550	22550	22550	22550	0
434	20240514	125400	236863150	22550	22550	22550	22550	0
435	20240514	125300	236863150	22550	22550	22550	22550	0
436	20240514	125200	236863150	22550	22550	22550	22550	0
437	20240514	125100	236863150	22550	22550	22550	22550	0
438	20240514	125000	236863150	22550	22550	22550	22550	15
439	20240514	124900	236524900	22550	22550	22550	22550	0
440	20240514	124800	236524900	22550	22550	22550	22550	0
441	20240514	124700	236524900	22550	22550	22550	22550	0
442	20240514	124600	236524900	22550	22500	22550	22500	29
443	20240514	124500	235871600	22500	22500	22500	22500	0
444	20240514	124400	235871600	22500	22500	22500	22500	0
445	20240514	124300	235871600	22500	22500	22500	22500	1
446	20240514	124200	235849100	22450	22450	22450	22450	0
447	20240514	124100	235849100	22450	22450	22450	22450	30
448	20240514	124000	235175600	22500	22450	22500	22450	63
449	20240514	123900	233761200	22450	22450	22450	22450	0
450	20240514	123800	233761200	22450	22450	22450	22450	0
451	20240514	123700	233761200	22450	22450	22450	22450	0
452	20240514	123600	233761200	22450	22450	22450	22450	11
453	20240514	123500	233514250	22450	22450	22450	22450	0
454	20240514	123400	233514250	22450	22450	22450	22450	0
455	20240514	123300	233514250	22450	22450	22450	22450	0
456	20240514	123200	233514250	22450	22450	22450	22450	0
457	20240514	123100	233514250	22450	22450	22450	22450	0
458	20240514	123000	233514250	22450	22450	22450	22450	0
459	20240514	122900	233514250	22450	22450	22450	22450	0
460	20240514	122800	233514250	22450	22450	22450	22450	100
461	20240514	122700	231269250	22550	22550	22550	22550	0
462	20240514	122600	231269250	22550	22550	22550	22550	0
463	20240514	122500	231269250	22550	22550	22550	22550	0
464	20240514	122400	231269250	22550	22550	22550	22550	0
465	20240514	122300	231269250	22550	22550	22550	22550	0
466	20240514	122200	231269250	22550	22550	22550	22550	0
467	20240514	122100	231269250	22550	22550	22550	22550	0
468	20240514	122000	231269250	22550	22550	22550	22550	0
469	20240514	121900	231269250	22550	22550	22550	22550	10
470	20240514	121800	231043750	22550	22550	22550	22550	0
471	20240514	121700	231043750	22550	22550	22550	22550	0
472	20240514	121600	231043750	22550	22550	22550	22550	0
473	20240514	121500	231043750	22550	22550	22550	22550	0
474	20240514	121400	231043750	22550	22450	22550	22450	7
475	20240514	121300	230886500	22550	22550	22550	22550	0
476	20240514	121200	230886500	22550	22550	22550	22550	5
477	20240514	121100	230773750	22550	22550	22550	22550	0
478	20240514	121000	230773750	22550	22500	22550	22500	6
479	20240514	120900	230638700	22550	22550	22550	22550	0
480	20240514	120800	230638700	22550	22550	22550	22550	0
481	20240514	120700	230638700	22550	22550	22550	22550	48
482	20240514	120600	229556300	22550	22550	22550	22550	0
483	20240514	120500	229556300	22550	22550	22550	22550	0
484	20240514	120400	229556300	22550	22550	22550	22550	0
485	20240514	120300	229556300	22550	22550	22550	22550	2
486	20240514	120200	229511200	22550	22500	22550	22500	56
487	20240514	120100	228251150	22500	22500	22500	22500	0
488	20240514	120000	228251150	22500	22500	22500	22500	0
489	20240514	115900	228251150	22500	22500	22500	22500	0
490	20240514	115800	228251150	22500	22450	22500	22450	50
491	20240514	115700	227126200	22500	22500	22500	22500	0
492	20240514	115600	227126200	22500	22500	22500	22500	0
493	20240514	115500	227126200	22500	22500	22500	22500	0
494	20240514	115400	227126200	22500	22500	22500	22450	324
495	20240514	115300	219836300	22450	22450	22450	22450	1
496	20240514	115200	219813850	22500	22500	22500	22500	0
497	20240514	115100	219813850	22500	22500	22500	22500	0
498	20240514	115000	219813850	22500	22500	22500	22500	0
499	20240514	114900	219813850	22500	22500	22500	22500	0
500	20240514	114800	219813850	22500	22500	22500	22500	1
501	20240514	114700	219791350	22450	22450	22450	22450	0
502	20240514	114600	219791350	22450	22450	22450	22450	30
503	20240514	114500	219117850	22450	22450	22450	22450	0
504	20240514	114400	219117850	22450	22450	22450	22450	0
505	20240514	114300	219117850	22450	22450	22450	22450	0
506	20240514	114200	219117850	22450	22450	22450	22450	0
507	20240514	114100	219117850	22450	22450	22450	22450	1
508	20240514	114000	219095400	22550	22550	22550	22550	0
509	20240514	113900	219095400	22550	22550	22550	22550	0
510	20240514	113800	219095400	22550	22550	22550	22550	0
511	20240514	113700	219095400	22550	22550	22550	22550	0
512	20240514	113600	219095400	22550	22550	22550	22550	0
513	20240514	113500	219095400	22550	22550	22550	22550	0
514	20240514	113400	219095400	22550	22550	22550	22550	0
515	20240514	113300	219095400	22550	22550	22550	22550	0
516	20240514	113200	219095400	22550	22550	22550	22550	0
517	20240514	113100	219095400	22550	22550	22550	22550	0
518	20240514	113000	219095400	22550	22400	22550	22400	319
519	20240514	112900	211941850	22450	22450	22450	22450	0
520	20240514	112800	211941850	22450	22450	22450	22450	43
521	20240514	112700	210976500	22450	22450	22450	22450	1
522	20240514	112600	210954050	22500	22500	22500	22500	0
523	20240514	112500	210954050	22500	22500	22500	22500	0
524	20240514	112400	210954050	22500	22500	22500	22500	0
525	20240514	112300	210954050	22500	22500	22500	22500	0
526	20240514	112200	210954050	22500	22500	22500	22500	0
527	20240514	112100	210954050	22500	22500	22500	22500	0
528	20240514	112000	210954050	22500	22500	22500	22500	0
529	20240514	111900	210954050	22500	22500	22500	22500	0
530	20240514	111800	210954050	22500	22500	22500	22500	0
531	20240514	111700	210954050	22500	22500	22500	22500	0
532	20240514	111600	210954050	22500	22500	22500	22500	0
533	20240514	111500	210954050	22500	22500	22500	22500	6
534	20240514	111400	210819050	22450	22450	22450	22450	8
535	20240514	111300	210639450	22450	22450	22450	22450	0
536	20240514	111200	210639450	22450	22450	22450	22450	0
537	20240514	111100	210639450	22450	22450	22450	22450	7
538	20240514	111000	210482300	22500	22500	22500	22500	0
539	20240514	110900	210482300	22500	22500	22500	22500	1
540	20240514	110800	210459800	22450	22450	22450	22450	99
541	20240514	110700	208237250	22500	22500	22500	22500	0
542	20240514	110600	208237250	22500	22500	22500	22500	0
543	20240514	110500	208237250	22500	22450	22500	22450	3
544	20240514	110400	208169850	22450	22450	22450	22450	0
545	20240514	110300	208169850	22450	22450	22450	22450	2
546	20240514	110200	208124950	22450	22450	22450	22450	2
547	20240514	110100	208080050	22500	22500	22500	22500	0
548	20240514	110000	208080050	22500	22500	22500	22500	1
549	20240514	105900	208057550	22450	22450	22450	22450	2
550	20240514	105800	208012650	22450	22450	22450	22450	0
551	20240514	105700	208012650	22450	22450	22450	22450	2
552	20240514	105600	207967750	22500	22500	22500	22500	0
553	20240514	105500	207967750	22500	22500	22500	22500	0
554	20240514	105400	207967750	22500	22500	22500	22500	0
555	20240514	105300	207967750	22500	22500	22500	22500	0
556	20240514	105200	207967750	22500	22500	22500	22500	0
557	20240514	105100	207967750	22500	22500	22500	22500	0
558	20240514	105000	207967750	22500	22500	22500	22500	3
559	20240514	104900	207900250	22550	22550	22550	22550	0
560	20240514	104800	207900250	22550	22550	22550	22550	1
561	20240514	104700	207877700	22500	22500	22500	22500	0
562	20240514	104600	207877700	22500	22500	22500	22500	2
563	20240514	104500	207832700	22550	22550	22550	22550	0
564	20240514	104400	207832700	22550	22550	22550	22550	1
565	20240514	104300	207810150	22500	22550	22550	22500	3
566	20240514	104200	207742550	22500	22550	22550	22500	7
567	20240514	104100	207584950	22600	22600	22600	22600	0
568	20240514	104000	207584950	22600	22600	22600	22600	0
569	20240514	103900	207584950	22600	22600	22600	22600	0
570	20240514	103800	207584950	22600	22600	22600	22600	1
571	20240514	103700	207562350	22550	22550	22550	22550	100
572	20240514	103600	205307350	22550	22550	22550	22550	100
573	20240514	103500	203052350	22550	22550	22550	22550	0
574	20240514	103400	203052350	22550	22550	22550	22550	0
575	20240514	103300	203052350	22550	22550	22550	22550	9
576	20240514	103200	202849400	22550	22550	22550	22550	3
577	20240514	103100	202781750	22600	22600	22600	22600	0
578	20240514	103000	202781750	22600	22600	22600	22600	0
579	20240514	102900	202781750	22600	22600	22600	22600	0
580	20240514	102800	202781750	22600	22600	22600	22600	1
581	20240514	102700	202759150	22650	22650	22650	22650	0
582	20240514	102600	202759150	22650	22650	22650	22650	0
583	20240514	102500	202759150	22650	22650	22650	22650	0
584	20240514	102400	202759150	22650	22600	22650	22600	9
585	20240514	102300	202555700	22650	22650	22650	22650	0
586	20240514	102200	202555700	22650	22650	22650	22650	0
587	20240514	102100	202555700	22650	22650	22650	22650	1
588	20240514	102000	202533050	22650	22600	22650	22600	17
589	20240514	101900	202148800	22650	22600	22650	22600	5
590	20240514	101800	202035750	22650	22600	22650	22600	5
591	20240514	101700	201922650	22650	22650	22650	22650	0
592	20240514	101600	201922650	22650	22400	22650	22400	358
593	20240514	101500	193880350	22400	22500	22500	22400	261
594	20240514	101400	188033850	22600	22600	22650	22450	255
595	20240514	101300	182303400	22600	22550	22600	22550	10
596	20240514	101200	182077750	22550	22550	22550	22550	4
597	20240514	101100	181987550	22600	22600	22600	22600	0
598	20240514	101000	181987550	22600	22600	22600	22600	0
599	20240514	100900	181987550	22600	22600	22600	22600	0
600	20240514	100800	181987550	22600	22600	22600	22600	0
601	20240514	100700	181987550	22600	22600	22600	22600	0
602	20240514	100600	181987550	22600	22600	22600	22600	0
603	20240514	100500	181987550	22600	22600	22600	22600	1
604	20240514	100400	181964950	22600	22600	22600	22600	0
605	20240514	100300	181964950	22600	22600	22600	22600	100
606	20240514	100200	179704950	22600	22600	22600	22600	11
607	20240514	100100	179456350	22650	22650	22650	22650	2
608	20240514	100000	179411050	22650	22650	22650	22650	0
609	20240514	095900	179411050	22650	22650	22650	22650	0
610	20240514	095800	179411050	22650	22650	22650	22650	2
611	20240514	095700	179365750	22650	22650	22650	22650	0
612	20240514	095600	179365750	22650	22650	22650	22650	5
613	20240514	095500	179252500	22650	22700	22700	22650	2
614	20240514	095400	179207150	22650	22650	22650	22650	1
615	20240514	095300	179184500	22750	22750	22750	22750	12
616	20240514	095200	178911500	22700	22700	22750	22550	332
617	20240514	095100	171403950	22700	22550	22700	22500	262
618	20240514	095000	165500950	22600	22600	22600	22600	32
619	20240514	094900	164777750	22650	22650	22700	22650	10
620	20240514	094800	164551200	22700	22700	22700	22700	1
621	20240514	094700	164528500	22750	22700	22750	22700	2
622	20240514	094600	164483050	22750	22700	22750	22700	45
623	20240514	094500	163461500	22650	22650	22650	22650	7
624	20240514	094400	163302950	22700	22700	22750	22700	10
625	20240514	094300	163075900	22750	22750	22750	22750	0
626	20240514	094200	163075900	22750	22750	22750	22750	1
627	20240514	094100	163053150	22750	22750	22750	22750	0
628	20240514	094000	163053150	22750	22750	22750	22700	17
629	20240514	093900	162666900	22800	22800	22800	22800	1
630	20240514	093800	162644100	22800	22700	22800	22700	245
631	20240514	093700	157067950	22600	22600	22600	22600	99
632	20240514	093600	154830550	22600	22700	22700	22600	61
633	20240514	093500	153449850	22750	22750	22750	22700	269
634	20240514	093400	147334650	22700	22700	22700	22700	32
635	20240514	093300	146608250	22700	22600	22700	22600	1390
636	20240514	093200	115112700	22600	22500	22600	22500	1136
637	20240514	093100	89451450	22500	22500	22500	22500	0
638	20240514	093000	89451450	22500	22500	22500	22500	0
639	20240514	092900	89451450	22500	22500	22500	22500	0
640	20240514	092800	89451450	22500	22500	22500	22500	0
641	20240514	092700	89451450	22500	22450	22500	22450	31
642	20240514	092600	88754400	22500	22500	22500	22500	0
643	20240514	092500	88754400	22500	22500	22500	22500	1
644	20240514	092400	88731900	22550	22550	22550	22550	0
645	20240514	092300	88731900	22550	22500	22550	22500	129
646	20240514	092200	85829300	22500	22550	22550	22500	106
647	20240514	092100	83442550	22600	22550	22600	22550	125
648	20240514	092000	80621350	22600	22550	22600	22500	81
649	20240514	091900	78798450	22600	22550	22600	22550	5
650	20240514	091800	78685650	22600	22600	22600	22600	0
651	20240514	091700	78685650	22600	22550	22600	22550	12
652	20240514	091600	78414950	22600	22600	22600	22600	0
653	20240514	091500	78414950	22600	22600	22600	22600	0
654	20240514	091400	78414950	22600	22550	22600	22550	72
655	20240514	091300	76788100	22600	22550	22600	22550	2
656	20240514	091200	76742950	22600	22600	22600	22600	150
657	20240514	091100	73352950	22600	22600	22600	22600	0
658	20240514	091000	73352950	22600	22600	22600	22600	0
659	20240514	090900	73352950	22600	22600	22600	22550	5
660	20240514	090800	73240000	22550	22600	22650	22550	44
661	20240514	090700	72247050	22600	22600	22600	22600	89
662	20240514	090600	70235650	22600	22600	22600	22600	20
663	20240514	090500	69783650	22700	22650	22800	22600	110
664	20240514	090400	67290750	22800	22500	22800	22500	905
665	20240514	090300	46751750	22550	22300	22550	22300	2040
666	20240514	090200	1151800	22150	22150	22150	22150	0
667	20240514	090100	1151800	22150	22150	22150	22150	0
668	20240514	090000	1151800	22150	22150	22150	22150	52