KissMeData/272290/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	205300	2145880550	29800	29800	29800	29800	2653
3	20240517	205200	2145880550	29800	29800	29800	29800	0
4	20240517	205100	2145880550	29800	29800	29800	29800	0
5	20240517	205000	2145880550	29800	29800	29800	29800	0
6	20240517	204900	2145880550	29800	29800	29800	29800	0
7	20240517	204800	2145880550	29800	29800	29800	29800	0
8	20240517	204700	2145880550	29800	29800	29800	29800	0
9	20240517	204600	2145880550	29800	29800	29800	29800	0
10	20240517	204500	2145880550	29800	29800	29800	29800	0
11	20240517	204400	2145880550	29800	29800	29800	29800	0
12	20240517	204300	2145880550	29800	29800	29800	29800	0
13	20240517	204200	2145880550	29800	29800	29800	29800	0
14	20240517	204100	2145880550	29800	29800	29800	29800	0
15	20240517	204000	2145880550	29800	29800	29800	29800	0
16	20240517	203900	2145880550	29800	29800	29800	29800	0
17	20240517	203800	2145880550	29800	29800	29800	29800	0
18	20240517	203700	2145880550	29800	29800	29800	29800	0
19	20240517	203600	2145880550	29800	29800	29800	29800	0
20	20240517	203500	2145880550	29800	29800	29800	29800	0
21	20240517	203400	2145880550	29800	29800	29800	29800	0
22	20240517	203300	2145880550	29800	29800	29800	29800	0
23	20240517	203200	2145880550	29800	29800	29800	29800	0
24	20240517	203100	2145880550	29800	29800	29800	29800	0
25	20240517	203000	2145880550	29800	29800	29800	29800	0
26	20240517	202900	2145880550	29800	29800	29800	29800	0
27	20240517	202800	2145880550	29800	29800	29800	29800	0
28	20240517	202700	2145880550	29800	29800	29800	29800	0
29	20240517	202600	2145880550	29800	29800	29800	29800	0
30	20240517	202500	2145880550	29800	29800	29800	29800	0
31	20240517	202400	2145880550	29800	29800	29800	29800	0
32	20240517	202300	2145880550	29800	29800	29800	29800	2653
33	20240517	202200	2145880550	29800	29800	29800	29800	0
34	20240517	202100	2145880550	29800	29800	29800	29800	0
35	20240517	202000	2145880550	29800	29800	29800	29800	0
36	20240517	201900	2145880550	29800	29800	29800	29800	0
37	20240517	201800	2145880550	29800	29800	29800	29800	0
38	20240517	201700	2145880550	29800	29800	29800	29800	0
39	20240517	201600	2145880550	29800	29800	29800	29800	0
40	20240517	201500	2145880550	29800	29800	29800	29800	0
41	20240517	201400	2145880550	29800	29800	29800	29800	0
42	20240517	201300	2145880550	29800	29800	29800	29800	0
43	20240517	201200	2145880550	29800	29800	29800	29800	0
44	20240517	201100	2145880550	29800	29800	29800	29800	0
45	20240517	201000	2145880550	29800	29800	29800	29800	0
46	20240517	200900	2145880550	29800	29800	29800	29800	0
47	20240517	200800	2145880550	29800	29800	29800	29800	0
48	20240517	200700	2145880550	29800	29800	29800	29800	0
49	20240517	200600	2145880550	29800	29800	29800	29800	0
50	20240517	200500	2145880550	29800	29800	29800	29800	0
51	20240517	200400	2145880550	29800	29800	29800	29800	0
52	20240517	200300	2145880550	29800	29800	29800	29800	0
53	20240517	200200	2145880550	29800	29800	29800	29800	0
54	20240517	200100	2145880550	29800	29800	29800	29800	0
55	20240517	200000	2145880550	29800	29800	29800	29800	0
56	20240517	195900	2145880550	29800	29800	29800	29800	0
57	20240517	195800	2145880550	29800	29800	29800	29800	0
58	20240517	195700	2145880550	29800	29800	29800	29800	0
59	20240517	195600	2145880550	29800	29800	29800	29800	0
60	20240517	195500	2145880550	29800	29800	29800	29800	0
61	20240517	195400	2145880550	29800	29800	29800	29800	0
62	20240517	195300	2145880550	29800	29800	29800	29800	2653
63	20240517	195200	2145880550	29800	29800	29800	29800	0
64	20240517	195100	2145880550	29800	29800	29800	29800	0
65	20240517	195000	2145880550	29800	29800	29800	29800	0
66	20240517	194900	2145880550	29800	29800	29800	29800	0
67	20240517	194800	2145880550	29800	29800	29800	29800	0
68	20240517	194700	2145880550	29800	29800	29800	29800	0
69	20240517	194600	2145880550	29800	29800	29800	29800	0
70	20240517	194500	2145880550	29800	29800	29800	29800	0
71	20240517	194400	2145880550	29800	29800	29800	29800	0
72	20240517	194300	2145880550	29800	29800	29800	29800	0
73	20240517	194200	2145880550	29800	29800	29800	29800	0
74	20240517	194100	2145880550	29800	29800	29800	29800	0
75	20240517	194000	2145880550	29800	29800	29800	29800	0
76	20240517	193900	2145880550	29800	29800	29800	29800	0
77	20240517	193800	2145880550	29800	29800	29800	29800	0
78	20240517	193700	2145880550	29800	29800	29800	29800	0
79	20240517	193600	2145880550	29800	29800	29800	29800	0
80	20240517	193500	2145880550	29800	29800	29800	29800	0
81	20240517	193400	2145880550	29800	29800	29800	29800	0
82	20240517	193300	2145880550	29800	29800	29800	29800	0
83	20240517	193200	2145880550	29800	29800	29800	29800	0
84	20240517	193100	2145880550	29800	29800	29800	29800	0
85	20240517	193000	2145880550	29800	29800	29800	29800	0
86	20240517	192900	2145880550	29800	29800	29800	29800	0
87	20240517	192800	2145880550	29800	29800	29800	29800	0
88	20240517	192700	2145880550	29800	29800	29800	29800	0
89	20240517	192600	2145880550	29800	29800	29800	29800	0
90	20240517	192500	2145880550	29800	29800	29800	29800	0
91	20240517	192400	2145880550	29800	29800	29800	29800	0
92	20240517	192300	2145880550	29800	29800	29800	29800	2653
93	20240517	192200	2145880550	29800	29800	29800	29800	0
94	20240517	192100	2145880550	29800	29800	29800	29800	0
95	20240517	192000	2145880550	29800	29800	29800	29800	0
96	20240517	191900	2145880550	29800	29800	29800	29800	0
97	20240517	191800	2145880550	29800	29800	29800	29800	0
98	20240517	191700	2145880550	29800	29800	29800	29800	0
99	20240517	191600	2145880550	29800	29800	29800	29800	0
100	20240517	191500	2145880550	29800	29800	29800	29800	0
101	20240517	191400	2145880550	29800	29800	29800	29800	0
102	20240517	191300	2145880550	29800	29800	29800	29800	0
103	20240517	191200	2145880550	29800	29800	29800	29800	0
104	20240517	191100	2145880550	29800	29800	29800	29800	0
105	20240517	191000	2145880550	29800	29800	29800	29800	0
106	20240517	190900	2145880550	29800	29800	29800	29800	0
107	20240517	190800	2145880550	29800	29800	29800	29800	0
108	20240517	190700	2145880550	29800	29800	29800	29800	0
109	20240517	190600	2145880550	29800	29800	29800	29800	0
110	20240517	190500	2145880550	29800	29800	29800	29800	0
111	20240517	190400	2145880550	29800	29800	29800	29800	0
112	20240517	190300	2145880550	29800	29800	29800	29800	0
113	20240517	190200	2145880550	29800	29800	29800	29800	0
114	20240517	190100	2145880550	29800	29800	29800	29800	0
115	20240517	190000	2145880550	29800	29800	29800	29800	0
116	20240517	185900	2145880550	29800	29800	29800	29800	0
117	20240517	185800	2145880550	29800	29800	29800	29800	0
118	20240517	185700	2145880550	29800	29800	29800	29800	0
119	20240517	185600	2145880550	29800	29800	29800	29800	0
120	20240517	185500	2145880550	29800	29800	29800	29800	0
121	20240517	185400	2145880550	29800	29800	29800	29800	0
122	20240517	185300	2145880550	29800	29800	29800	29800	2653
123	20240517	185200	2145880550	29800	29800	29800	29800	0
124	20240517	185100	2145880550	29800	29800	29800	29800	0
125	20240517	185000	2145880550	29800	29800	29800	29800	0
126	20240517	184900	2145880550	29800	29800	29800	29800	0
127	20240517	184800	2145880550	29800	29800	29800	29800	0
128	20240517	184700	2145880550	29800	29800	29800	29800	0
129	20240517	184600	2145880550	29800	29800	29800	29800	0
130	20240517	184500	2145880550	29800	29800	29800	29800	0
131	20240517	184400	2145880550	29800	29800	29800	29800	0
132	20240517	184300	2145880550	29800	29800	29800	29800	0
133	20240517	184200	2145880550	29800	29800	29800	29800	0
134	20240517	184100	2145880550	29800	29800	29800	29800	0
135	20240517	184000	2145880550	29800	29800	29800	29800	0
136	20240517	183900	2145880550	29800	29800	29800	29800	0
137	20240517	183800	2145880550	29800	29800	29800	29800	0
138	20240517	183700	2145880550	29800	29800	29800	29800	0
139	20240517	183600	2145880550	29800	29800	29800	29800	0
140	20240517	183500	2145880550	29800	29800	29800	29800	0
141	20240517	183400	2145880550	29800	29800	29800	29800	0
142	20240517	183300	2145880550	29800	29800	29800	29800	0
143	20240517	183200	2145880550	29800	29800	29800	29800	0
144	20240517	183100	2145880550	29800	29800	29800	29800	0
145	20240517	183000	2145880550	29800	29800	29800	29800	0
146	20240517	182900	2145880550	29800	29800	29800	29800	0
147	20240517	182800	2145880550	29800	29800	29800	29800	0
148	20240517	182700	2145880550	29800	29800	29800	29800	0
149	20240517	182600	2145880550	29800	29800	29800	29800	0
150	20240517	182500	2145880550	29800	29800	29800	29800	0
151	20240517	182400	2145880550	29800	29800	29800	29800	0
152	20240517	182300	2145880550	29800	29800	29800	29800	2653
153	20240517	182200	2145880550	29800	29800	29800	29800	0
154	20240517	182100	2145880550	29800	29800	29800	29800	0
155	20240517	182000	2145880550	29800	29800	29800	29800	0
156	20240517	181900	2145880550	29800	29800	29800	29800	0
157	20240517	181800	2145880550	29800	29800	29800	29800	0
158	20240517	181700	2145880550	29800	29800	29800	29800	0
159	20240517	181600	2145880550	29800	29800	29800	29800	0
160	20240517	181500	2145880550	29800	29800	29800	29800	0
161	20240517	181400	2145880550	29800	29800	29800	29800	0
162	20240517	181300	2145880550	29800	29800	29800	29800	0
163	20240517	181200	2145880550	29800	29800	29800	29800	0
164	20240517	181100	2145880550	29800	29800	29800	29800	0
165	20240517	181000	2145880550	29800	29800	29800	29800	0
166	20240517	180900	2145880550	29800	29800	29800	29800	0
167	20240517	180800	2145880550	29800	29800	29800	29800	0
168	20240517	180700	2145880550	29800	29800	29800	29800	0
169	20240517	180600	2145880550	29800	29800	29800	29800	0
170	20240517	180500	2145880550	29800	29800	29800	29800	0
171	20240517	180400	2145880550	29800	29800	29800	29800	0
172	20240517	180300	2145880550	29800	29800	29800	29800	0
173	20240517	180200	2145880550	29800	29800	29800	29800	0
174	20240517	180100	2145880550	29800	29800	29800	29800	0
175	20240517	180000	2145880550	29800	29800	29800	29800	0
176	20240517	175900	2145880550	29800	29800	29800	29800	0
177	20240517	175800	2145880550	29800	29800	29800	29800	0
178	20240517	175700	2145880550	29800	29800	29800	29800	0
179	20240517	175600	2145880550	29800	29800	29800	29800	0
180	20240517	175500	2145880550	29800	29800	29800	29800	0
181	20240517	175400	2145880550	29800	29800	29800	29800	0
182	20240517	175300	2145880550	29800	29800	29800	29800	2653
183	20240517	175200	2145880550	29800	29800	29800	29800	0
184	20240517	175100	2145880550	29800	29800	29800	29800	0
185	20240517	175000	2145880550	29800	29800	29800	29800	0
186	20240517	174900	2145880550	29800	29800	29800	29800	0
187	20240517	174800	2145880550	29800	29800	29800	29800	0
188	20240517	174700	2145880550	29800	29800	29800	29800	0
189	20240517	174600	2145880550	29800	29800	29800	29800	0
190	20240517	174500	2145880550	29800	29800	29800	29800	0
191	20240517	174400	2145880550	29800	29800	29800	29800	0
192	20240517	174300	2145880550	29800	29800	29800	29800	0
193	20240517	174200	2145880550	29800	29800	29800	29800	0
194	20240517	174100	2145880550	29800	29800	29800	29800	0
195	20240517	174000	2145880550	29800	29800	29800	29800	0
196	20240517	173900	2145880550	29800	29800	29800	29800	0
197	20240517	173800	2145880550	29800	29800	29800	29800	0
198	20240517	173700	2145880550	29800	29800	29800	29800	0
199	20240517	173600	2145880550	29800	29800	29800	29800	0
200	20240517	173500	2145880550	29800	29800	29800	29800	0
201	20240517	173400	2145880550	29800	29800	29800	29800	0
202	20240517	173300	2145880550	29800	29800	29800	29800	0
203	20240517	173200	2145880550	29800	29800	29800	29800	0
204	20240517	173100	2145880550	29800	29800	29800	29800	0
205	20240517	173000	2145880550	29800	29800	29800	29800	0
206	20240517	172900	2145880550	29800	29800	29800	29800	0
207	20240517	172800	2145880550	29800	29800	29800	29800	0
208	20240517	172700	2145880550	29800	29800	29800	29800	0
209	20240517	172600	2145880550	29800	29800	29800	29800	0
210	20240517	172500	2145880550	29800	29800	29800	29800	0
211	20240517	172400	2145880550	29800	29800	29800	29800	0
212	20240517	172300	2145880550	29800	29800	29800	29800	2653
213	20240517	172200	2145880550	29800	29800	29800	29800	0
214	20240517	172100	2145880550	29800	29800	29800	29800	0
215	20240517	172000	2145880550	29800	29800	29800	29800	0
216	20240517	171900	2145880550	29800	29800	29800	29800	0
217	20240517	171800	2145880550	29800	29800	29800	29800	0
218	20240517	171700	2145880550	29800	29800	29800	29800	0
219	20240517	171600	2145880550	29800	29800	29800	29800	0
220	20240517	171500	2145880550	29800	29800	29800	29800	0
221	20240517	171400	2145880550	29800	29800	29800	29800	0
222	20240517	171300	2145880550	29800	29800	29800	29800	0
223	20240517	171200	2145880550	29800	29800	29800	29800	0
224	20240517	171100	2145880550	29800	29800	29800	29800	0
225	20240517	171000	2145880550	29800	29800	29800	29800	0
226	20240517	170900	2145880550	29800	29800	29800	29800	0
227	20240517	170800	2145880550	29800	29800	29800	29800	0
228	20240517	170700	2145880550	29800	29800	29800	29800	0
229	20240517	170600	2145880550	29800	29800	29800	29800	0
230	20240517	170500	2145880550	29800	29800	29800	29800	0
231	20240517	170400	2145880550	29800	29800	29800	29800	0
232	20240517	170300	2145880550	29800	29800	29800	29800	0
233	20240517	170200	2145880550	29800	29800	29800	29800	0
234	20240517	170100	2145880550	29800	29800	29800	29800	0
235	20240517	170000	2145880550	29800	29800	29800	29800	0
236	20240517	165900	2145880550	29800	29800	29800	29800	0
237	20240517	165800	2145880550	29800	29800	29800	29800	0
238	20240517	165700	2145880550	29800	29800	29800	29800	0
239	20240517	165600	2145880550	29800	29800	29800	29800	0
240	20240517	165500	2145880550	29800	29800	29800	29800	0
241	20240517	165400	2145880550	29800	29800	29800	29800	0
242	20240517	165300	2145880550	29800	29800	29800	29800	2653
243	20240517	165200	2145880550	29800	29800	29800	29800	0
244	20240517	165100	2145880550	29800	29800	29800	29800	0
245	20240517	165000	2145880550	29800	29800	29800	29800	0
246	20240517	164900	2145880550	29800	29800	29800	29800	0
247	20240517	164800	2145880550	29800	29800	29800	29800	0
248	20240517	164700	2145880550	29800	29800	29800	29800	0
249	20240517	164600	2145880550	29800	29800	29800	29800	0
250	20240517	164500	2145880550	29800	29800	29800	29800	0
251	20240517	164400	2145880550	29800	29800	29800	29800	0
252	20240517	164300	2145880550	29800	29800	29800	29800	0
253	20240517	164200	2145880550	29800	29800	29800	29800	0
254	20240517	164100	2145880550	29800	29800	29800	29800	0
255	20240517	164000	2145880550	29800	29800	29800	29800	0
256	20240517	163900	2145880550	29800	29800	29800	29800	0
257	20240517	163800	2145880550	29800	29800	29800	29800	0
258	20240517	163700	2145880550	29800	29800	29800	29800	0
259	20240517	163600	2145880550	29800	29800	29800	29800	0
260	20240517	163500	2145880550	29800	29800	29800	29800	0
261	20240517	163400	2145880550	29800	29800	29800	29800	0
262	20240517	163300	2145880550	29800	29800	29800	29800	0
263	20240517	163200	2145880550	29800	29800	29800	29800	0
264	20240517	163100	2145880550	29800	29800	29800	29800	0
265	20240517	163000	2145880550	29800	29800	29800	29800	0
266	20240517	162900	2145880550	29800	29800	29800	29800	0
267	20240517	162800	2145880550	29800	29800	29800	29800	0
268	20240517	162700	2145880550	29800	29800	29800	29800	0
269	20240517	162600	2145880550	29800	29800	29800	29800	0
270	20240517	162500	2145880550	29800	29800	29800	29800	0
271	20240517	162400	2145880550	29800	29800	29800	29800	0
272	20240517	162300	2145880550	29800	29800	29800	29800	2653
273	20240517	162200	2145880550	29800	29800	29800	29800	0
274	20240517	162100	2145880550	29800	29800	29800	29800	0
275	20240517	162000	2145880550	29800	29800	29800	29800	0
276	20240517	161900	2145880550	29800	29800	29800	29800	0
277	20240517	161800	2145880550	29800	29800	29800	29800	0
278	20240517	161700	2145880550	29800	29800	29800	29800	0
279	20240517	161600	2145880550	29800	29800	29800	29800	0
280	20240517	161500	2145880550	29800	29800	29800	29800	0
281	20240517	161400	2145880550	29800	29800	29800	29800	0
282	20240517	161300	2145880550	29800	29800	29800	29800	0
283	20240517	161200	2145880550	29800	29800	29800	29800	0
284	20240517	161100	2145880550	29800	29800	29800	29800	0
285	20240517	161000	2145880550	29800	29800	29800	29800	0
286	20240517	160900	2145880550	29800	29800	29800	29800	0
287	20240517	160800	2145880550	29800	29800	29800	29800	0
288	20240517	160700	2145880550	29800	29800	29800	29800	0
289	20240517	160600	2145880550	29800	29800	29800	29800	0
290	20240517	160500	2145880550	29800	29800	29800	29800	0
291	20240517	160400	2145880550	29800	29800	29800	29800	0
292	20240517	160300	2145880550	29800	29800	29800	29800	0
293	20240517	160200	2145880550	29800	29800	29800	29800	0
294	20240517	160100	2145880550	29800	29800	29800	29800	0
295	20240517	160000	2145880550	29800	29800	29800	29800	0
296	20240517	155900	2145880550	29800	29800	29800	29800	0
297	20240517	155800	2145880550	29800	29800	29800	29800	0
298	20240517	155700	2145880550	29800	29800	29800	29800	0
299	20240517	155600	2145880550	29800	29800	29800	29800	0
300	20240517	155500	2145880550	29800	29800	29800	29800	0
301	20240517	155400	2145880550	29800	29800	29800	29800	0
302	20240517	155300	2145880550	29800	29800	29800	29800	2653
303	20240517	155200	2145880550	29800	29800	29800	29800	0
304	20240517	155100	2145880550	29800	29800	29800	29800	0
305	20240517	155000	2145880550	29800	29800	29800	29800	0
306	20240517	154900	2145880550	29800	29800	29800	29800	0
307	20240517	154800	2145880550	29800	29800	29800	29800	0
308	20240517	154700	2145880550	29800	29800	29800	29800	0
309	20240517	154600	2145880550	29800	29800	29800	29800	0
310	20240517	154500	2145880550	29800	29800	29800	29800	0
311	20240517	154400	2145880550	29800	29800	29800	29800	0
312	20240517	154300	2145880550	29800	29800	29800	29800	0
313	20240517	154200	2145880550	29800	29800	29800	29800	0
314	20240517	154100	2145880550	29800	29800	29800	29800	0
315	20240517	154000	2145880550	29800	29800	29800	29800	0
316	20240517	153900	2145880550	29800	29800	29800	29800	0
317	20240517	153800	2145880550	29800	29800	29800	29800	0
318	20240517	153700	2145880550	29800	29800	29800	29800	0
319	20240517	153600	2145880550	29800	29800	29800	29800	0
320	20240517	153500	2145880550	29800	29800	29800	29800	0
321	20240517	153400	2145880550	29800	29800	29800	29800	0
322	20240517	153300	2145880550	29800	29800	29800	29800	0
323	20240517	153200	2145880550	29800	29800	29800	29800	0
324	20240517	153100	2145880550	29800	29800	29800	29800	0
325	20240517	153000	2145880550	29800	29800	29800	29800	2653
326	20240517	152900	2066821150	29850	29850	29850	29850	0
327	20240517	152800	2066821150	29850	29850	29850	29850	0
328	20240517	152700	2066821150	29850	29850	29850	29850	0
329	20240517	152600	2066821150	29850	29850	29850	29850	0
330	20240517	152500	2066821150	29850	29850	29850	29850	0
331	20240517	152400	2066821150	29850	29850	29850	29850	0
332	20240517	152300	2066821150	29850	29850	29850	29850	0
333	20240517	152200	2066821150	29850	29850	29850	29850	0
334	20240517	152100	2066821150	29850	29850	29850	29850	0
335	20240517	152000	2066821150	29850	29850	29850	29850	0
336	20240517	151900	2066821150	29850	29850	29850	29800	115
337	20240517	151800	2063388800	29850	29850	29850	29850	105
338	20240517	151700	2060254550	29850	29850	29850	29800	379
339	20240517	151600	2048951350	29850	29850	29850	29800	108
340	20240517	151500	2045727900	29800	29850	29850	29800	14
341	20240517	151400	2045310150	29850	29850	29850	29850	100
342	20240517	151300	2042325150	29850	29900	29900	29850	4
343	20240517	151200	2042205600	29900	29900	29900	29900	3
344	20240517	151100	2042115900	29800	29800	29900	29800	8
345	20240517	151000	2041877400	29800	29850	29900	29800	342
346	20240517	150900	2031668600	29800	29800	29800	29800	7
347	20240517	150800	2031460000	29850	29850	29850	29800	128
348	20240517	150700	2027645400	29850	29850	29850	29800	770
349	20240517	150600	2004664050	29800	29850	29850	29800	52
350	20240517	150500	2003111950	29800	29850	29850	29800	1281
351	20240517	150400	1964933850	29800	29800	29800	29800	156
352	20240517	150300	1960285050	29800	29800	29800	29800	4
353	20240517	150200	1960165850	29750	29800	29800	29750	51
354	20240517	150100	1958648550	29800	29800	29800	29800	34
355	20240517	150000	1957635350	29800	29750	29800	29750	36
356	20240517	145900	1956564300	29750	29750	29800	29750	80
357	20240517	145800	1954181350	29750	29800	29850	29750	38
358	20240517	145700	1953049750	29800	29800	29800	29800	69
359	20240517	145600	1950993550	29750	29750	29800	29750	16
360	20240517	145500	1950517450	29750	29800	29800	29750	22
361	20240517	145400	1949862050	29850	29750	29850	29750	244
362	20240517	145300	1942589450	29750	29800	29800	29750	35
363	20240517	145200	1941546750	29750	29750	29800	29750	16
364	20240517	145100	1941070600	29750	29800	29850	29750	25
365	20240517	145000	1940325700	29800	29800	29850	29800	92
366	20240517	144900	1937580350	29750	29750	29800	29750	74
367	20240517	144800	1935378600	29800	29750	29800	29750	20
368	20240517	144700	1934783550	29800	29750	29850	29750	127
369	20240517	144600	1930996600	29750	29750	29800	29750	26
370	20240517	144500	1930222950	29800	29750	29800	29750	12
371	20240517	144400	1929865750	29750	29750	29800	29750	55
372	20240517	144300	1928227800	29750	29700	29750	29700	222
373	20240517	144200	1921623500	29700	29750	29750	29700	450
374	20240517	144100	1908237100	29700	29700	29750	29700	11
375	20240517	144000	1907910300	29750	29700	29750	29700	97
376	20240517	143900	1905025100	29750	29750	29800	29700	10
377	20240517	143800	1904727600	29750	29750	29750	29700	30
378	20240517	143700	1903836300	29750	29750	29800	29750	46
379	20240517	143600	1902467750	29750	29750	29800	29700	24
380	20240517	143500	1901753700	29750	29750	29800	29750	13
381	20240517	143400	1901366900	29750	29800	29800	29700	29
382	20240517	143300	1900504150	29800	29750	29800	29750	97
383	20240517	143200	1897618350	29800	29750	29800	29750	24
384	20240517	143100	1896904300	29800	29700	29800	29700	18
385	20240517	143000	1896369150	29750	29700	29750	29700	7
386	20240517	142900	1896161100	29700	29750	29750	29700	23
387	20240517	142800	1895477650	29750	29750	29800	29700	196
388	20240517	142700	1889647550	29800	29750	29800	29700	17
389	20240517	142600	1889141800	29700	29800	29800	29700	58
390	20240517	142500	1887414000	29750	29750	29750	29750	45
391	20240517	142400	1886075250	29800	29700	29800	29700	35
392	20240517	142300	1885034350	29750	29700	29750	29700	15
393	20240517	142200	1884588800	29750	29750	29750	29700	22
394	20240517	142100	1883934350	29750	29750	29800	29750	9
395	20240517	142000	1883666500	29750	29700	29750	29700	71
396	20240517	141900	1881555850	29700	29700	29750	29700	48
397	20240517	141800	1880130200	29750	29750	29800	29750	9
398	20240517	141700	1879862250	29700	29750	29750	29700	15
399	20240517	141600	1879416350	29750	29750	29750	29750	32
400	20240517	141500	1878464350	29800	29750	29800	29750	62
401	20240517	141400	1876619750	29750	29750	29750	29750	12
402	20240517	141300	1876262750	29750	29750	29800	29750	542
403	20240517	141200	1860137100	29800	29750	29800	29750	22
404	20240517	141100	1859482100	29750	29750	29800	29750	140
405	20240517	141000	1855312000	29800	29750	29800	29750	5
406	20240517	140900	1855163150	29750	29750	29800	29750	47
407	20240517	140800	1853764700	29800	29800	29800	29750	12
408	20240517	140700	1853407500	29750	29800	29800	29750	73
409	20240517	140600	1851233600	29800	29700	29800	29700	136
410	20240517	140500	1847187600	29700	29700	29750	29700	18
411	20240517	140400	1846652900	29700	29700	29750	29700	72
412	20240517	140300	1844511650	29700	29750	29750	29700	87
413	20240517	140200	1841926100	29750	29750	29750	29700	337
414	20240517	140100	1831900500	29800	29750	29800	29750	124
415	20240517	140000	1828211450	29750	29800	29800	29750	69
416	20240517	135900	1826158350	29800	29750	29800	29750	821
417	20240517	135800	1801733550	29750	29800	29800	29750	22
418	20240517	135700	1801078900	29800	29750	29800	29750	12
419	20240517	135600	1800721850	29750	29750	29800	29750	70
420	20240517	135500	1798637400	29750	29800	29800	29750	35
421	20240517	135400	1797595850	29800	29800	29800	29750	48
422	20240517	135300	1796166100	29800	29800	29800	29750	172
423	20240517	135200	1791041000	29750	29750	29850	29750	173
424	20240517	135100	1785885600	29800	29850	29850	29750	14
425	20240517	135000	1785468500	29750	29800	29800	29750	9
426	20240517	134900	1785200650	29800	29800	29850	29750	55
427	20240517	134800	1783561300	29900	29800	29900	29750	165
428	20240517	134700	1778643500	29850	29800	29850	29750	111
429	20240517	134600	1775332150	29750	29800	29800	29750	22
430	20240517	134500	1774676900	29800	29750	29800	29750	25
431	20240517	134400	1773933050	29800	29800	29800	29750	76
432	20240517	134300	1771670350	29750	29800	29800	29750	23
433	20240517	134200	1770986000	29800	29800	29800	29750	129
434	20240517	134100	1767147900	29750	29750	29800	29750	35
435	20240517	134000	1766106100	29750	29800	29800	29750	17
436	20240517	133900	1765600300	29750	29750	29800	29750	108
437	20240517	133800	1762385350	29800	29800	29800	29750	8
438	20240517	133700	1762147200	29750	29750	29800	29750	19
439	20240517	133600	1761581800	29750	29750	29800	29750	42
440	20240517	133500	1760332150	29750	29800	29800	29750	75
441	20240517	133400	1758098900	29750	29750	29800	29750	32
442	20240517	133300	1757146150	29800	29800	29800	29750	8
443	20240517	133200	1756907950	29800	29750	29800	29750	76
444	20240517	133100	1754646850	29750	29750	29800	29750	213
445	20240517	133000	1748310050	29750	29750	29800	29750	22
446	20240517	132900	1747655000	29750	29750	29800	29750	8
447	20240517	132800	1747416850	29750	29700	29750	29700	228
448	20240517	132700	1740634850	29700	29750	29750	29700	197
449	20240517	132600	1734775200	29750	29800	29800	29750	175
450	20240517	132500	1729568900	29750	29750	29750	29750	12
451	20240517	132400	1729211900	29800	29800	29800	29750	23
452	20240517	132300	1728527350	29750	29750	29750	29750	30
453	20240517	132200	1727634850	29750	29750	29800	29750	16
454	20240517	132100	1727158800	29800	29750	29800	29750	3
455	20240517	132000	1727069500	29800	29750	29800	29750	21
456	20240517	131900	1726444650	29750	29750	29800	29750	32
457	20240517	131800	1725492400	29800	29750	29800	29750	12
458	20240517	131700	1725135350	29750	29750	29800	29750	3
459	20240517	131600	1725046050	29750	29750	29750	29750	18
460	20240517	131500	1724510550	29750	29800	29800	29750	22
461	20240517	131400	1723855750	29750	29750	29800	29750	35
462	20240517	131300	1722814300	29750	29700	29750	29700	62
463	20240517	131200	1720969950	29700	29700	29750	29700	85
464	20240517	131100	1718442400	29700	29700	29750	29700	26
465	20240517	131000	1717669400	29700	29750	29750	29700	54
466	20240517	130900	1716064150	29700	29700	29750	29700	216
467	20240517	130800	1709638400	29700	29700	29750	29700	401
468	20240517	130700	1697722500	29700	29700	29750	29700	20
469	20240517	130600	1697127900	29700	29700	29750	29700	20
470	20240517	130500	1696533850	29700	29700	29750	29700	42
471	20240517	130400	1695285150	29750	29750	29750	29700	58
472	20240517	130300	1693560500	29750	29700	29750	29700	36
473	20240517	130200	1692491150	29750	29750	29750	29700	326
474	20240517	130100	1682808350	29700	29750	29750	29700	96
475	20240517	130000	1679952950	29700	29700	29750	29700	98
476	20240517	125900	1677038550	29700	29700	29750	29700	13
477	20240517	125800	1676652350	29700	29750	29750	29700	594
478	20240517	125700	1658981600	29750	29800	29800	29750	26
479	20240517	125600	1658207950	29750	29750	29800	29750	18
480	20240517	125500	1657672300	29750	29750	29800	29750	14
481	20240517	125400	1657255750	29750	29750	29800	29750	950
482	20240517	125300	1628991250	29800	29750	29800	29750	19
483	20240517	125200	1628425550	29750	29800	29800	29750	135
484	20240517	125100	1624403700	29750	29800	29800	29750	28
485	20240517	125000	1623570350	29750	29800	29800	29750	15
486	20240517	124900	1623123950	29800	29800	29800	29750	18
487	20240517	124800	1622588000	29750	29800	29800	29750	58
488	20240517	124700	1620861900	29750	29800	29800	29750	22
489	20240517	124600	1620206900	29750	29750	29800	29750	26
490	20240517	124500	1619432400	29800	29800	29800	29750	19
491	20240517	124400	1618867000	29800	29750	29800	29750	41
492	20240517	124300	1617646350	29750	29750	29800	29750	27
493	20240517	124200	1616842400	29750	29750	29800	29750	14
494	20240517	124100	1616425800	29800	29750	29800	29750	9
495	20240517	124000	1616158000	29750	29750	29800	29750	25
496	20240517	123900	1615414200	29800	29750	29800	29750	30
497	20240517	123800	1614521550	29750	29750	29800	29750	21
498	20240517	123700	1613896600	29750	29800	29800	29750	14
499	20240517	123600	1613479950	29750	29750	29800	29750	98
500	20240517	123500	1610564300	29750	29800	29800	29750	31
501	20240517	123400	1609641900	29800	29800	29800	29750	12
502	20240517	123300	1609284550	29750	29750	29800	29750	221
503	20240517	123200	1602699400	29750	29750	29800	29750	278
504	20240517	123100	1594428650	29750	29750	29800	29750	126
505	20240517	123000	1590679800	29750	29750	29800	29750	32
506	20240517	122900	1589727350	29750	29800	29800	29750	166
507	20240517	122800	1584781100	29800	29850	29850	29800	345
508	20240517	122700	1574499700	29850	29800	29850	29800	19
509	20240517	122600	1573933450	29800	29800	29850	29800	22
510	20240517	122500	1573277750	29850	29850	29850	29850	8
511	20240517	122400	1573038950	29800	29800	29850	29800	111
512	20240517	122300	1569730900	29800	29850	29900	29800	4
513	20240517	122200	1569611500	29900	29850	29900	29850	20
514	20240517	122100	1569014400	29850	29850	29900	29800	127
515	20240517	122000	1565223700	29850	29850	29900	29850	19
516	20240517	121900	1564656400	29850	29850	29850	29800	113
517	20240517	121800	1561283400	29850	29850	29900	29800	157
518	20240517	121700	1556599600	29850	29800	29850	29800	69
519	20240517	121600	1554540500	29800	29900	29900	29800	134
520	20240517	121500	1550540850	29850	29850	29900	29850	12
521	20240517	121400	1550182600	29850	29850	29900	29850	39
522	20240517	121300	1549018400	29850	29850	29850	29850	71
523	20240517	121200	1546899050	29900	29850	29900	29850	24
524	20240517	121100	1546182500	29850	29900	29900	29850	7
525	20240517	121000	1545973400	29900	29850	29900	29850	12
526	20240517	120900	1545615150	29850	29850	29900	29850	9
527	20240517	120800	1545346350	29850	29850	29850	29800	67
528	20240517	120700	1543346550	29850	29800	29850	29800	6
529	20240517	120600	1543167550	29800	29800	29850	29800	14
530	20240517	120500	1542750300	29850	29800	29850	29800	15
531	20240517	120400	1542303100	29800	29850	29900	29800	57
532	20240517	120300	1540603250	29800	29800	29850	29800	302
533	20240517	120200	1531603600	29800	29850	29850	29800	14
534	20240517	120100	1531186150	29800	29850	29850	29800	361
535	20240517	120000	1520428300	29800	29800	29850	29800	238
536	20240517	115900	1513335200	29800	29850	29850	29800	10
537	20240517	115800	1513037100	29800	29900	29900	29800	10
538	20240517	115700	1512738700	29850	29850	29850	29800	5
539	20240517	115600	1512589550	29800	29900	29900	29800	880
540	20240517	115500	1486278150	29900	29900	29900	29850	14
541	20240517	115400	1485859850	29900	29900	29900	29850	86
542	20240517	115300	1483291150	29850	29850	29950	29850	133
543	20240517	115200	1479318500	29850	29850	29900	29850	377
544	20240517	115100	1468065000	29850	29850	29900	29850	11
545	20240517	115000	1467736600	29850	29850	29950	29850	49
546	20240517	114900	1466271850	29900	29900	29900	29850	61
547	20240517	114800	1464448050	29850	29950	29950	29850	29
548	20240517	114700	1463580950	29900	29900	29950	29850	259
549	20240517	114600	1455836950	29900	29900	29900	29900	18
550	20240517	114500	1455298750	29950	29900	29950	29900	5
551	20240517	114400	1455149100	29900	29900	29900	29850	32
552	20240517	114300	1454192800	29900	29900	29950	29900	7
553	20240517	114200	1453983250	29900	29900	29950	29900	28
554	20240517	114100	1453146000	29950	29900	29950	29900	84
555	20240517	114000	1450634300	29900	29900	29950	29900	26
556	20240517	113900	1449856850	29950	29950	29950	29950	23
557	20240517	113800	1449168000	29900	29850	29900	29850	144
558	20240517	113700	1444863400	29850	29850	29850	29850	283
559	20240517	113600	1436415850	29850	29850	29900	29850	29
560	20240517	113500	1435549900	29900	29850	29900	29850	8
561	20240517	113400	1435310900	29850	29850	29850	29850	15
562	20240517	113300	1434863150	29850	29850	29900	29850	26
563	20240517	113200	1434086650	29850	29850	29850	29850	72
564	20240517	113100	1431937450	29850	29850	29900	29850	85
565	20240517	113000	1429400100	29900	29850	29900	29850	1223
566	20240517	112900	1392893500	29900	29900	29900	29850	748
567	20240517	112800	1370529750	29900	29900	29950	29900	18
568	20240517	112700	1369991400	29900	29900	29950	29900	13
569	20240517	112600	1369602650	29950	29900	29950	29900	25
570	20240517	112500	1368854100	29900	29900	29950	29900	271
571	20240517	112400	1360751100	29900	29950	29950	29900	53
572	20240517	112300	1359164100	29950	29950	29950	29900	130
573	20240517	112200	1355271000	29900	29900	29900	29900	246
574	20240517	112100	1347915600	29950	29900	29950	29900	10
575	20240517	112000	1347616500	29900	29950	29950	29900	195
576	20240517	111900	1341777100	29950	29950	30000	29950	34
577	20240517	111800	1340758700	29950	29900	29950	29900	585
578	20240517	111700	1323263400	29900	29900	29900	29900	21
579	20240517	111600	1322635500	29900	29900	29950	29900	32
580	20240517	111500	1321678600	29900	29950	29950	29900	24
581	20240517	111400	1320960400	29950	29950	29950	29950	6
582	20240517	111300	1320780700	29950	29900	29950	29900	433
583	20240517	111200	1307824150	29900	29900	29950	29900	120
584	20240517	111100	1304236100	29900	29950	30000	29900	107
585	20240517	111000	1301031700	29950	29950	30000	29950	14
586	20240517	110900	1300611850	30000	29950	30000	29950	777
587	20240517	110800	1277340550	29950	29950	29950	29950	716
588	20240517	110700	1255896350	29950	29950	30000	29950	41
589	20240517	110600	1254668350	30000	30000	30000	29950	6
590	20240517	110500	1254488400	29950	29950	30000	29950	257
591	20240517	110400	1246779250	29950	29950	30000	29950	509
592	20240517	110300	1231514850	30000	29950	30000	29950	30
593	20240517	110200	1230616200	29950	29950	30000	29950	288
594	20240517	110100	1221990500	29950	29950	30000	29950	87
595	20240517	110000	1219384800	29950	30000	30000	29950	12
596	20240517	105900	1219025200	29950	29950	30000	29950	365
597	20240517	105800	1208075800	29950	29950	29950	29950	17
598	20240517	105700	1207566650	29950	29950	30000	29950	68
599	20240517	105600	1205529750	29950	29950	29950	29950	104
600	20240517	105500	1202414950	29950	29950	30000	29950	70
601	20240517	105400	1200316400	29950	29950	30000	29950	428
602	20240517	105300	1187494800	29950	29950	29950	29950	66
603	20240517	105200	1185518100	29950	29950	30000	29950	325
604	20240517	105100	1175784000	29950	30000	30100	29950	2578
605	20240517	105000	1098448350	30000	30000	30050	30000	100
606	20240517	104900	1095445250	30000	30000	30050	30000	23
607	20240517	104800	1094755150	30050	30050	30050	30000	405
608	20240517	104700	1082584950	30000	30050	30050	30000	26
609	20240517	104600	1081803800	30050	30000	30050	30000	88
610	20240517	104500	1079162300	30000	30000	30050	30000	89
611	20240517	104400	1076491400	30050	30050	30050	30050	150
612	20240517	104300	1071983900	30050	30050	30100	30050	120
613	20240517	104200	1068377800	30050	30100	30100	30050	15
614	20240517	104100	1067927000	30050	30050	30050	30050	21
615	20240517	104000	1067295950	30050	30050	30050	30000	1205
616	20240517	103900	1031086500	30050	30050	30050	30050	103
617	20240517	103800	1027991350	30050	30050	30100	30050	20
618	20240517	103700	1027390250	30050	30100	30100	30050	671
619	20240517	103600	1007226600	30050	30050	30050	30050	29
620	20240517	103500	1006355150	30050	30050	30100	30050	50
621	20240517	103400	1004852550	30050	30050	30100	30050	22
622	20240517	103300	1004191100	30050	30050	30100	30050	17
623	20240517	103200	1003680200	30050	30050	30100	30050	34
624	20240517	103100	1002658200	30100	30050	30100	30050	9
625	20240517	103000	1002387650	30050	30100	30100	30050	27
626	20240517	102900	1001575750	30050	30050	30050	30050	14
627	20240517	102800	1001155050	30050	30050	30100	30050	26
628	20240517	102700	1000373500	30050	30100	30100	30050	18
629	20240517	102600	999832100	30100	30050	30100	30000	130
630	20240517	102500	995926150	30050	30000	30050	30000	167
631	20240517	102400	990910500	30000	30050	30050	30000	295
632	20240517	102300	982045800	30050	30050	30100	30050	119
633	20240517	102200	978469800	30050	30050	30100	30000	1485
634	20240517	102100	933841900	30050	30050	30100	30050	172
635	20240517	102000	928673100	30100	30100	30100	30050	107
636	20240517	101900	925453850	30050	30050	30100	30050	62
637	20240517	101800	923588450	30050	30050	30100	30050	145
638	20240517	101700	919224500	30050	30100	30100	30050	1001
639	20240517	101600	889094750	30100	30100	30150	30100	43
640	20240517	101500	887800300	30100	30100	30150	30100	6
641	20240517	101400	887619650	30100	30100	30150	30100	42
642	20240517	101300	886355400	30100	30100	30150	30100	80
643	20240517	101200	883944300	30100	30100	30150	30100	18
644	20240517	101100	883402400	30100	30100	30150	30100	118
645	20240517	101000	879850550	30150	30100	30150	30100	97
646	20240517	100900	876926850	30150	30100	30150	30100	38
647	20240517	100800	875782950	30100	30150	30150	30100	5
648	20240517	100700	875632350	30100	30100	30100	30100	105
649	20240517	100600	872471850	30150	30100	30150	30100	844
650	20240517	100500	847030150	30100	30100	30100	30100	30
651	20240517	100400	846127150	30100	30100	30150	30100	6
652	20240517	100300	845946400	30100	30050	30100	30050	186
653	20240517	100200	840350000	30100	30050	30100	30050	63
654	20240517	100100	838453750	30050	30050	30100	30000	502
655	20240517	100000	823366000	30150	30150	30150	30050	67
656	20240517	095900	821349950	30100	30100	30100	30050	449
657	20240517	095800	807835100	30100	30100	30100	30100	128
658	20240517	095700	803982300	30050	30100	30150	30000	382
659	20240517	095600	792494050	30150	30100	30150	30100	554
660	20240517	095500	775803650	30100	30100	30100	30050	115
661	20240517	095400	772347150	30050	30100	30150	30050	1015
662	20240517	095300	741765000	30100	30100	30100	30100	92
663	20240517	095200	738995800	30100	30100	30100	30100	1
664	20240517	095100	738965700	30100	30100	30100	30100	1
665	20240517	095000	738935600	30100	30100	30100	30050	107
666	20240517	094900	735719900	30050	30050	30100	30050	651
667	20240517	094800	716157300	30050	30050	30050	30050	0
668	20240517	094700	716157300	30050	30050	30050	30000	551
669	20240517	094600	699601750	30050	30050	30050	30000	61
670	20240517	094500	697768750	30050	30050	30050	30050	994
671	20240517	094400	667899050	30050	30050	30100	30050	13
672	20240517	094300	667508350	30100	30100	30100	30050	273
673	20240517	094200	659301050	30100	30100	30100	30100	2
674	20240517	094100	659240850	30100	30050	30100	30050	100
675	20240517	094000	656231850	30100	30100	30100	30100	2
676	20240517	093900	656171650	30050	30150	30150	30050	150
677	20240517	093800	651657300	30150	30150	30150	30150	1
678	20240517	093700	651627150	30050	30100	30150	30050	294
679	20240517	093600	642771550	30100	30100	30100	30100	41
680	20240517	093500	641537450	30150	30150	30250	30150	1339
681	20240517	093400	601152350	30100	30050	30100	30050	739
682	20240517	093300	578914450	30050	30050	30050	30050	10
683	20240517	093200	578613950	30050	30050	30100	30050	66
684	20240517	093100	576630550	30100	30100	30100	30100	75
685	20240517	093000	574373050	30100	30050	30100	30050	2
686	20240517	092900	574312900	30050	30100	30100	30050	291
687	20240517	092800	565567850	30100	30100	30100	30100	3
688	20240517	092700	565477550	30050	30050	30050	30050	179
689	20240517	092600	560098600	30050	30100	30100	30050	105
690	20240517	092500	556939850	30050	30050	30050	30050	282
691	20240517	092400	548465750	30050	30050	30050	30000	518
692	20240517	092300	532909850	30050	30100	30100	30050	694
693	20240517	092200	512025450	30100	30100	30100	30100	1
694	20240517	092100	511995350	30150	30150	30150	30150	165
695	20240517	092000	507020600	30100	30100	30100	30100	247
696	20240517	091900	499585900	30100	30050	30100	30050	383
697	20240517	091800	488069600	30050	30150	30150	30050	498
698	20240517	091700	473086150	30200	30100	30200	30100	1096
699	20240517	091600	440020150	30100	30100	30100	30100	760
700	20240517	091500	417144150	30100	30050	30100	30050	140
701	20240517	091400	412935650	30050	30050	30050	30050	236
702	20240517	091300	405843850	30050	30050	30050	30050	220
703	20240517	091200	399232850	30100	30100	30100	30050	227
704	20240517	091100	392402650	30150	30250	30250	30150	1537
705	20240517	091000	345953100	30200	30200	30200	30150	580
706	20240517	090900	328437150	30150	30150	30200	30150	134
707	20240517	090800	324394550	30200	30200	30200	30150	285
708	20240517	090700	315792050	30150	30150	30200	30150	511
709	20240517	090600	300375750	30200	30200	30200	30150	1945
710	20240517	090500	241684900	30150	30150	30150	30150	75
711	20240517	090400	239423650	30150	30150	30150	30150	518
712	20240517	090300	223805950	30150	30200	30200	30150	1169
713	20240517	090200	188515550	30150	30200	30200	30050	540
714	20240517	090100	172248100	30200	30100	30200	30100	2371
715	20240517	090000	100739150	30150	30050	30150	29950	3332