KissMeData/134790/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	201700	64404000	27100	27100	27100	27100	135
3	20240513	201600	64404000	27100	27100	27100	27100	0
4	20240513	201500	64404000	27100	27100	27100	27100	0
5	20240513	201400	64404000	27100	27100	27100	27100	0
6	20240513	201300	64404000	27100	27100	27100	27100	0
7	20240513	201200	64404000	27100	27100	27100	27100	0
8	20240513	201100	64404000	27100	27100	27100	27100	0
9	20240513	201000	64404000	27100	27100	27100	27100	0
10	20240513	200900	64404000	27100	27100	27100	27100	0
11	20240513	200800	64404000	27100	27100	27100	27100	0
12	20240513	200700	64404000	27100	27100	27100	27100	0
13	20240513	200600	64404000	27100	27100	27100	27100	0
14	20240513	200500	64404000	27100	27100	27100	27100	0
15	20240513	200400	64404000	27100	27100	27100	27100	0
16	20240513	200300	64404000	27100	27100	27100	27100	0
17	20240513	200200	64404000	27100	27100	27100	27100	0
18	20240513	200100	64404000	27100	27100	27100	27100	0
19	20240513	200000	64404000	27100	27100	27100	27100	0
20	20240513	195900	64404000	27100	27100	27100	27100	0
21	20240513	195800	64404000	27100	27100	27100	27100	0
22	20240513	195700	64404000	27100	27100	27100	27100	0
23	20240513	195600	64404000	27100	27100	27100	27100	0
24	20240513	195500	64404000	27100	27100	27100	27100	0
25	20240513	195400	64404000	27100	27100	27100	27100	0
26	20240513	195300	64404000	27100	27100	27100	27100	0
27	20240513	195200	64404000	27100	27100	27100	27100	0
28	20240513	195100	64404000	27100	27100	27100	27100	0
29	20240513	195000	64404000	27100	27100	27100	27100	0
30	20240513	194900	64404000	27100	27100	27100	27100	0
31	20240513	194800	64404000	27100	27100	27100	27100	0
32	20240513	194700	64404000	27100	27100	27100	27100	135
33	20240513	194600	64404000	27100	27100	27100	27100	0
34	20240513	194500	64404000	27100	27100	27100	27100	0
35	20240513	194400	64404000	27100	27100	27100	27100	0
36	20240513	194300	64404000	27100	27100	27100	27100	0
37	20240513	194200	64404000	27100	27100	27100	27100	0
38	20240513	194100	64404000	27100	27100	27100	27100	0
39	20240513	194000	64404000	27100	27100	27100	27100	0
40	20240513	193900	64404000	27100	27100	27100	27100	0
41	20240513	193800	64404000	27100	27100	27100	27100	0
42	20240513	193700	64404000	27100	27100	27100	27100	0
43	20240513	193600	64404000	27100	27100	27100	27100	0
44	20240513	193500	64404000	27100	27100	27100	27100	0
45	20240513	193400	64404000	27100	27100	27100	27100	0
46	20240513	193300	64404000	27100	27100	27100	27100	0
47	20240513	193200	64404000	27100	27100	27100	27100	0
48	20240513	193100	64404000	27100	27100	27100	27100	0
49	20240513	193000	64404000	27100	27100	27100	27100	0
50	20240513	192900	64404000	27100	27100	27100	27100	0
51	20240513	192800	64404000	27100	27100	27100	27100	0
52	20240513	192700	64404000	27100	27100	27100	27100	0
53	20240513	192600	64404000	27100	27100	27100	27100	0
54	20240513	192500	64404000	27100	27100	27100	27100	0
55	20240513	192400	64404000	27100	27100	27100	27100	0
56	20240513	192300	64404000	27100	27100	27100	27100	0
57	20240513	192200	64404000	27100	27100	27100	27100	0
58	20240513	192100	64404000	27100	27100	27100	27100	0
59	20240513	192000	64404000	27100	27100	27100	27100	0
60	20240513	191900	64404000	27100	27100	27100	27100	0
61	20240513	191800	64404000	27100	27100	27100	27100	0
62	20240513	191700	64404000	27100	27100	27100	27100	135
63	20240513	191600	64404000	27100	27100	27100	27100	0
64	20240513	191500	64404000	27100	27100	27100	27100	0
65	20240513	191400	64404000	27100	27100	27100	27100	0
66	20240513	191300	64404000	27100	27100	27100	27100	0
67	20240513	191200	64404000	27100	27100	27100	27100	0
68	20240513	191100	64404000	27100	27100	27100	27100	0
69	20240513	191000	64404000	27100	27100	27100	27100	0
70	20240513	190900	64404000	27100	27100	27100	27100	0
71	20240513	190800	64404000	27100	27100	27100	27100	0
72	20240513	190700	64404000	27100	27100	27100	27100	0
73	20240513	190600	64404000	27100	27100	27100	27100	0
74	20240513	190500	64404000	27100	27100	27100	27100	0
75	20240513	190400	64404000	27100	27100	27100	27100	0
76	20240513	190300	64404000	27100	27100	27100	27100	0
77	20240513	190200	64404000	27100	27100	27100	27100	0
78	20240513	190100	64404000	27100	27100	27100	27100	0
79	20240513	190000	64404000	27100	27100	27100	27100	0
80	20240513	185900	64404000	27100	27100	27100	27100	0
81	20240513	185800	64404000	27100	27100	27100	27100	0
82	20240513	185700	64404000	27100	27100	27100	27100	0
83	20240513	185600	64404000	27100	27100	27100	27100	0
84	20240513	185500	64404000	27100	27100	27100	27100	0
85	20240513	185400	64404000	27100	27100	27100	27100	0
86	20240513	185300	64404000	27100	27100	27100	27100	0
87	20240513	185200	64404000	27100	27100	27100	27100	0
88	20240513	185100	64404000	27100	27100	27100	27100	0
89	20240513	185000	64404000	27100	27100	27100	27100	0
90	20240513	184900	64404000	27100	27100	27100	27100	0
91	20240513	184800	64404000	27100	27100	27100	27100	0
92	20240513	184700	64404000	27100	27100	27100	27100	135
93	20240513	184600	64404000	27100	27100	27100	27100	0
94	20240513	184500	64404000	27100	27100	27100	27100	0
95	20240513	184400	64404000	27100	27100	27100	27100	0
96	20240513	184300	64404000	27100	27100	27100	27100	0
97	20240513	184200	64404000	27100	27100	27100	27100	0
98	20240513	184100	64404000	27100	27100	27100	27100	0
99	20240513	184000	64404000	27100	27100	27100	27100	0
100	20240513	183900	64404000	27100	27100	27100	27100	0
101	20240513	183800	64404000	27100	27100	27100	27100	0
102	20240513	183700	64404000	27100	27100	27100	27100	0
103	20240513	183600	64404000	27100	27100	27100	27100	0
104	20240513	183500	64404000	27100	27100	27100	27100	0
105	20240513	183400	64404000	27100	27100	27100	27100	0
106	20240513	183300	64404000	27100	27100	27100	27100	0
107	20240513	183200	64404000	27100	27100	27100	27100	0
108	20240513	183100	64404000	27100	27100	27100	27100	0
109	20240513	183000	64404000	27100	27100	27100	27100	0
110	20240513	182900	64404000	27100	27100	27100	27100	0
111	20240513	182800	64404000	27100	27100	27100	27100	0
112	20240513	182700	64404000	27100	27100	27100	27100	0
113	20240513	182600	64404000	27100	27100	27100	27100	0
114	20240513	182500	64404000	27100	27100	27100	27100	0
115	20240513	182400	64404000	27100	27100	27100	27100	0
116	20240513	182300	64404000	27100	27100	27100	27100	0
117	20240513	182200	64404000	27100	27100	27100	27100	0
118	20240513	182100	64404000	27100	27100	27100	27100	0
119	20240513	182000	64404000	27100	27100	27100	27100	0
120	20240513	181900	64404000	27100	27100	27100	27100	0
121	20240513	181800	64404000	27100	27100	27100	27100	0
122	20240513	181700	64404000	27100	27100	27100	27100	135
123	20240513	181600	64404000	27100	27100	27100	27100	0
124	20240513	181500	64404000	27100	27100	27100	27100	0
125	20240513	181400	64404000	27100	27100	27100	27100	0
126	20240513	181300	64404000	27100	27100	27100	27100	0
127	20240513	181200	64404000	27100	27100	27100	27100	0
128	20240513	181100	64404000	27100	27100	27100	27100	0
129	20240513	181000	64404000	27100	27100	27100	27100	0
130	20240513	180900	64404000	27100	27100	27100	27100	0
131	20240513	180800	64404000	27100	27100	27100	27100	0
132	20240513	180700	64404000	27100	27100	27100	27100	0
133	20240513	180600	64404000	27100	27100	27100	27100	0
134	20240513	180500	64404000	27100	27100	27100	27100	0
135	20240513	180400	64404000	27100	27100	27100	27100	0
136	20240513	180300	64404000	27100	27100	27100	27100	0
137	20240513	180200	64404000	27100	27100	27100	27100	0
138	20240513	180100	64404000	27100	27100	27100	27100	0
139	20240513	180000	64404000	27100	27100	27100	27100	0
140	20240513	175900	64404000	27100	27100	27100	27100	0
141	20240513	175800	64404000	27100	27100	27100	27100	0
142	20240513	175700	64404000	27100	27100	27100	27100	0
143	20240513	175600	64404000	27100	27100	27100	27100	0
144	20240513	175500	64404000	27100	27100	27100	27100	0
145	20240513	175400	64404000	27100	27100	27100	27100	0
146	20240513	175300	64404000	27100	27100	27100	27100	0
147	20240513	175200	64404000	27100	27100	27100	27100	0
148	20240513	175100	64404000	27100	27100	27100	27100	0
149	20240513	175000	64404000	27100	27100	27100	27100	0
150	20240513	174900	64404000	27100	27100	27100	27100	0
151	20240513	174800	64404000	27100	27100	27100	27100	0
152	20240513	174700	64404000	27100	27100	27100	27100	135
153	20240513	174600	64404000	27100	27100	27100	27100	0
154	20240513	174500	64404000	27100	27100	27100	27100	0
155	20240513	174400	64404000	27100	27100	27100	27100	0
156	20240513	174300	64404000	27100	27100	27100	27100	0
157	20240513	174200	64404000	27100	27100	27100	27100	0
158	20240513	174100	64404000	27100	27100	27100	27100	0
159	20240513	174000	64404000	27100	27100	27100	27100	0
160	20240513	173900	64404000	27100	27100	27100	27100	0
161	20240513	173800	64404000	27100	27100	27100	27100	0
162	20240513	173700	64404000	27100	27100	27100	27100	0
163	20240513	173600	64404000	27100	27100	27100	27100	0
164	20240513	173500	64404000	27100	27100	27100	27100	0
165	20240513	173400	64404000	27100	27100	27100	27100	0
166	20240513	173300	64404000	27100	27100	27100	27100	0
167	20240513	173200	64404000	27100	27100	27100	27100	0
168	20240513	173100	64404000	27100	27100	27100	27100	0
169	20240513	173000	64404000	27100	27100	27100	27100	0
170	20240513	172900	64404000	27100	27100	27100	27100	0
171	20240513	172800	64404000	27100	27100	27100	27100	0
172	20240513	172700	64404000	27100	27100	27100	27100	0
173	20240513	172600	64404000	27100	27100	27100	27100	0
174	20240513	172500	64404000	27100	27100	27100	27100	0
175	20240513	172400	64404000	27100	27100	27100	27100	0
176	20240513	172300	64404000	27100	27100	27100	27100	0
177	20240513	172200	64404000	27100	27100	27100	27100	0
178	20240513	172100	64404000	27100	27100	27100	27100	0
179	20240513	172000	64404000	27100	27100	27100	27100	0
180	20240513	171900	64404000	27100	27100	27100	27100	0
181	20240513	171800	64404000	27100	27100	27100	27100	0
182	20240513	171700	64404000	27100	27100	27100	27100	135
183	20240513	171600	64404000	27100	27100	27100	27100	0
184	20240513	171500	64404000	27100	27100	27100	27100	0
185	20240513	171400	64404000	27100	27100	27100	27100	0
186	20240513	171300	64404000	27100	27100	27100	27100	0
187	20240513	171200	64404000	27100	27100	27100	27100	0
188	20240513	171100	64404000	27100	27100	27100	27100	0
189	20240513	171000	64404000	27100	27100	27100	27100	0
190	20240513	170900	64404000	27100	27100	27100	27100	0
191	20240513	170800	64404000	27100	27100	27100	27100	0
192	20240513	170700	64404000	27100	27100	27100	27100	0
193	20240513	170600	64404000	27100	27100	27100	27100	0
194	20240513	170500	64404000	27100	27100	27100	27100	0
195	20240513	170400	64404000	27100	27100	27100	27100	0
196	20240513	170300	64404000	27100	27100	27100	27100	0
197	20240513	170200	64404000	27100	27100	27100	27100	0
198	20240513	170100	64404000	27100	27100	27100	27100	0
199	20240513	170000	64404000	27100	27100	27100	27100	0
200	20240513	165900	64404000	27100	27100	27100	27100	0
201	20240513	165800	64404000	27100	27100	27100	27100	0
202	20240513	165700	64404000	27100	27100	27100	27100	0
203	20240513	165600	64404000	27100	27100	27100	27100	0
204	20240513	165500	64404000	27100	27100	27100	27100	0
205	20240513	165400	64404000	27100	27100	27100	27100	0
206	20240513	165300	64404000	27100	27100	27100	27100	0
207	20240513	165200	64404000	27100	27100	27100	27100	0
208	20240513	165100	64404000	27100	27100	27100	27100	0
209	20240513	165000	64404000	27100	27100	27100	27100	0
210	20240513	164900	64404000	27100	27100	27100	27100	0
211	20240513	164800	64404000	27100	27100	27100	27100	0
212	20240513	164700	64404000	27100	27100	27100	27100	135
213	20240513	164600	64404000	27100	27100	27100	27100	0
214	20240513	164500	64404000	27100	27100	27100	27100	0
215	20240513	164400	64404000	27100	27100	27100	27100	0
216	20240513	164300	64404000	27100	27100	27100	27100	0
217	20240513	164200	64404000	27100	27100	27100	27100	0
218	20240513	164100	64404000	27100	27100	27100	27100	0
219	20240513	164000	64404000	27100	27100	27100	27100	0
220	20240513	163900	64404000	27100	27100	27100	27100	0
221	20240513	163800	64404000	27100	27100	27100	27100	0
222	20240513	163700	64404000	27100	27100	27100	27100	0
223	20240513	163600	64404000	27100	27100	27100	27100	0
224	20240513	163500	64404000	27100	27100	27100	27100	0
225	20240513	163400	64404000	27100	27100	27100	27100	0
226	20240513	163300	64404000	27100	27100	27100	27100	0
227	20240513	163200	64404000	27100	27100	27100	27100	0
228	20240513	163100	64404000	27100	27100	27100	27100	0
229	20240513	163000	64404000	27100	27100	27100	27100	0
230	20240513	162900	64404000	27100	27100	27100	27100	0
231	20240513	162800	64404000	27100	27100	27100	27100	0
232	20240513	162700	64404000	27100	27100	27100	27100	0
233	20240513	162600	64404000	27100	27100	27100	27100	0
234	20240513	162500	64404000	27100	27100	27100	27100	0
235	20240513	162400	64404000	27100	27100	27100	27100	0
236	20240513	162300	64404000	27100	27100	27100	27100	0
237	20240513	162200	64404000	27100	27100	27100	27100	0
238	20240513	162100	64404000	27100	27100	27100	27100	0
239	20240513	162000	64404000	27100	27100	27100	27100	0
240	20240513	161900	64404000	27100	27100	27100	27100	0
241	20240513	161800	64404000	27100	27100	27100	27100	0
242	20240513	161700	64404000	27100	27100	27100	27100	135
243	20240513	161600	64404000	27100	27100	27100	27100	0
244	20240513	161500	64404000	27100	27100	27100	27100	0
245	20240513	161400	64404000	27100	27100	27100	27100	0
246	20240513	161300	64404000	27100	27100	27100	27100	0
247	20240513	161200	64404000	27100	27100	27100	27100	0
248	20240513	161100	64404000	27100	27100	27100	27100	0
249	20240513	161000	64404000	27100	27100	27100	27100	0
250	20240513	160900	64404000	27100	27100	27100	27100	0
251	20240513	160800	64404000	27100	27100	27100	27100	0
252	20240513	160700	64404000	27100	27100	27100	27100	0
253	20240513	160600	64404000	27100	27100	27100	27100	0
254	20240513	160500	64404000	27100	27100	27100	27100	0
255	20240513	160400	64404000	27100	27100	27100	27100	0
256	20240513	160300	64404000	27100	27100	27100	27100	0
257	20240513	160200	64404000	27100	27100	27100	27100	0
258	20240513	160100	64404000	27100	27100	27100	27100	0
259	20240513	160000	64404000	27100	27100	27100	27100	0
260	20240513	155900	64404000	27100	27100	27100	27100	0
261	20240513	155800	64404000	27100	27100	27100	27100	0
262	20240513	155700	64404000	27100	27100	27100	27100	0
263	20240513	155600	64404000	27100	27100	27100	27100	0
264	20240513	155500	64404000	27100	27100	27100	27100	0
265	20240513	155400	64404000	27100	27100	27100	27100	0
266	20240513	155300	64404000	27100	27100	27100	27100	0
267	20240513	155200	64404000	27100	27100	27100	27100	0
268	20240513	155100	64404000	27100	27100	27100	27100	0
269	20240513	155000	64404000	27100	27100	27100	27100	0
270	20240513	154900	64404000	27100	27100	27100	27100	0
271	20240513	154800	64404000	27100	27100	27100	27100	0
272	20240513	154700	64404000	27100	27100	27100	27100	135
273	20240513	154600	64404000	27100	27100	27100	27100	0
274	20240513	154500	64404000	27100	27100	27100	27100	0
275	20240513	154400	64404000	27100	27100	27100	27100	0
276	20240513	154300	64404000	27100	27100	27100	27100	0
277	20240513	154200	64404000	27100	27100	27100	27100	0
278	20240513	154100	64404000	27100	27100	27100	27100	0
279	20240513	154000	64404000	27100	27100	27100	27100	0
280	20240513	153900	64404000	27100	27100	27100	27100	0
281	20240513	153800	64404000	27100	27100	27100	27100	0
282	20240513	153700	64404000	27100	27100	27100	27100	0
283	20240513	153600	64404000	27100	27100	27100	27100	0
284	20240513	153500	64404000	27100	27100	27100	27100	0
285	20240513	153400	64404000	27100	27100	27100	27100	0
286	20240513	153300	64404000	27100	27100	27100	27100	0
287	20240513	153200	64404000	27100	27100	27100	27100	0
288	20240513	153100	64404000	27100	27100	27100	27100	0
289	20240513	153000	64404000	27100	27100	27100	27100	135
290	20240513	152900	60745500	27100	27100	27100	27100	0
291	20240513	152800	60745500	27100	27100	27100	27100	0
292	20240513	152700	60745500	27100	27100	27100	27100	0
293	20240513	152600	60745500	27100	27100	27100	27100	0
294	20240513	152500	60745500	27100	27100	27100	27100	0
295	20240513	152400	60745500	27100	27100	27100	27100	0
296	20240513	152300	60745500	27100	27100	27100	27100	0
297	20240513	152200	60745500	27100	27100	27100	27100	0
298	20240513	152100	60745500	27100	27100	27100	27100	0
299	20240513	152000	60745500	27100	27100	27100	27100	0
300	20240513	151900	60745500	27100	27100	27100	27100	69
301	20240513	151800	58875600	27100	27100	27100	27100	54
302	20240513	151700	57412200	27100	27200	27200	27100	50
303	20240513	151600	56054400	27150	27150	27150	27150	4
304	20240513	151500	55945800	27150	27150	27150	27150	0
305	20240513	151400	55945800	27150	27150	27150	27150	0
306	20240513	151300	55945800	27150	27150	27150	27150	2
307	20240513	151200	55891500	27150	27150	27150	27150	0
308	20240513	151100	55891500	27150	27150	27150	27150	0
309	20240513	151000	55891500	27150	27150	27150	27150	1
310	20240513	150900	55864350	27200	27200	27200	27200	0
311	20240513	150800	55864350	27200	27200	27200	27200	2
312	20240513	150700	55809950	27200	27200	27200	27200	0
313	20240513	150600	55809950	27200	27200	27200	27200	0
314	20240513	150500	55809950	27200	27200	27200	27200	0
315	20240513	150400	55809950	27200	27200	27200	27200	0
316	20240513	150300	55809950	27200	27200	27200	27200	0
317	20240513	150200	55809950	27200	27200	27200	27200	0
318	20240513	150100	55809950	27200	27200	27200	27200	0
319	20240513	150000	55809950	27200	27200	27200	27200	10
320	20240513	145900	55537950	27150	27150	27150	27150	0
321	20240513	145800	55537950	27150	27150	27150	27150	0
322	20240513	145700	55537950	27150	27150	27150	27150	0
323	20240513	145600	55537950	27150	27150	27150	27150	0
324	20240513	145500	55537950	27150	27150	27150	27150	0
325	20240513	145400	55537950	27150	27150	27150	27150	1
326	20240513	145300	55510800	27200	27200	27200	27200	5
327	20240513	145200	55374800	27200	27200	27200	27200	10
328	20240513	145100	55102800	27200	27200	27200	27200	18
329	20240513	145000	54613200	27200	27200	27200	27200	0
330	20240513	144900	54613200	27200	27200	27200	27200	10
331	20240513	144800	54341200	27150	27150	27150	27150	1
332	20240513	144700	54314050	27150	27150	27150	27150	0
333	20240513	144600	54314050	27150	27150	27150	27150	0
334	20240513	144500	54314050	27150	27150	27150	27150	0
335	20240513	144400	54314050	27150	27150	27150	27150	0
336	20240513	144300	54314050	27150	27150	27150	27150	1
337	20240513	144200	54286900	27150	27150	27150	27150	0
338	20240513	144100	54286900	27150	27150	27150	27150	0
339	20240513	144000	54286900	27150	27150	27150	27150	0
340	20240513	143900	54286900	27150	27150	27150	27150	0
341	20240513	143800	54286900	27150	27150	27150	27150	0
342	20240513	143700	54286900	27150	27150	27150	27150	0
343	20240513	143600	54286900	27150	27150	27150	27150	1
344	20240513	143500	54259750	27150	27150	27150	27150	0
345	20240513	143400	54259750	27150	27150	27150	27150	0
346	20240513	143300	54259750	27150	27150	27150	27150	30
347	20240513	143200	53445250	27150	27150	27150	27150	0
348	20240513	143100	53445250	27150	27150	27150	27150	1
349	20240513	143000	53418100	27150	27150	27150	27150	29
350	20240513	142900	52630750	27200	27200	27200	27200	0
351	20240513	142800	52630750	27200	27200	27200	27200	0
352	20240513	142700	52630750	27200	27200	27200	27200	0
353	20240513	142600	52630750	27200	27200	27200	27200	0
354	20240513	142500	52630750	27200	27200	27200	27200	0
355	20240513	142400	52630750	27200	27200	27200	27200	0
356	20240513	142300	52630750	27200	27200	27200	27200	0
357	20240513	142200	52630750	27200	27200	27200	27200	8
358	20240513	142100	52413150	27200	27200	27200	27200	1
359	20240513	142000	52385950	27150	27150	27150	27150	0
360	20240513	141900	52385950	27150	27150	27150	27150	0
361	20240513	141800	52385950	27150	27150	27150	27150	0
362	20240513	141700	52385950	27150	27150	27150	27150	0
363	20240513	141600	52385950	27150	27150	27150	27150	1
364	20240513	141500	52358800	27150	27150	27150	27150	0
365	20240513	141400	52358800	27150	27150	27150	27150	0
366	20240513	141300	52358800	27150	27150	27150	27150	0
367	20240513	141200	52358800	27150	27150	27150	27150	28
368	20240513	141100	51598600	27100	27100	27100	27100	39
369	20240513	141000	50541700	27100	27100	27100	27100	0
370	20240513	140900	50541700	27100	27100	27100	27100	0
371	20240513	140800	50541700	27100	27100	27100	27100	0
372	20240513	140700	50541700	27100	27100	27100	27100	1
373	20240513	140600	50514600	27100	27100	27100	27100	2
374	20240513	140500	50460400	27100	27100	27100	27100	0
375	20240513	140400	50460400	27100	27100	27100	27100	0
376	20240513	140300	50460400	27100	27100	27100	27100	0
377	20240513	140200	50460400	27100	27100	27100	27100	0
378	20240513	140100	50460400	27100	27100	27100	27100	0
379	20240513	140000	50460400	27100	27100	27100	27100	0
380	20240513	135900	50460400	27100	27100	27100	27100	0
381	20240513	135800	50460400	27100	27100	27100	27100	0
382	20240513	135700	50460400	27100	27100	27100	27100	0
383	20240513	135600	50460400	27100	27100	27100	27100	0
384	20240513	135500	50460400	27100	27100	27100	27100	0
385	20240513	135400	50460400	27100	27100	27100	27100	0
386	20240513	135300	50460400	27100	27100	27100	27100	0
387	20240513	135200	50460400	27100	27050	27100	27050	2
388	20240513	135100	50406250	27100	27100	27100	27100	0
389	20240513	135000	50406250	27100	27100	27100	27100	12
390	20240513	134900	50081050	27100	27100	27100	27100	0
391	20240513	134800	50081050	27100	27100	27100	27100	12
392	20240513	134700	49755850	27100	27100	27100	27100	0
393	20240513	134600	49755850	27100	27100	27100	27100	0
394	20240513	134500	49755850	27100	27100	27100	27100	0
395	20240513	134400	49755850	27100	27100	27100	27100	0
396	20240513	134300	49755850	27100	27100	27100	27100	0
397	20240513	134200	49755850	27100	27100	27100	27100	0
398	20240513	134100	49755850	27100	27100	27100	27100	3
399	20240513	134000	49674550	27100	27100	27100	27100	24
400	20240513	133900	49024150	27050	27050	27050	27050	0
401	20240513	133800	49024150	27050	27050	27050	27050	0
402	20240513	133700	49024150	27050	27050	27050	27050	0
403	20240513	133600	49024150	27050	27050	27050	27050	0
404	20240513	133500	49024150	27050	27050	27050	27050	0
405	20240513	133400	49024150	27050	27050	27050	27050	0
406	20240513	133300	49024150	27050	27050	27050	27050	0
407	20240513	133200	49024150	27050	27050	27050	27050	0
408	20240513	133100	49024150	27050	27050	27050	27050	0
409	20240513	133000	49024150	27050	27050	27050	27050	0
410	20240513	132900	49024150	27050	27050	27050	27050	0
411	20240513	132800	49024150	27050	27050	27050	27050	0
412	20240513	132700	49024150	27050	27050	27050	27050	0
413	20240513	132600	49024150	27050	27050	27050	27050	1
414	20240513	132500	48997100	27050	27050	27050	27050	0
415	20240513	132400	48997100	27050	27050	27050	27050	5
416	20240513	132300	48861850	27050	27050	27050	27050	0
417	20240513	132200	48861850	27050	27050	27050	27050	2
418	20240513	132100	48807750	27050	27050	27050	27050	0
419	20240513	132000	48807750	27050	27050	27050	27050	134
420	20240513	131900	45183050	27050	27050	27050	27050	0
421	20240513	131800	45183050	27050	27050	27050	27050	0
422	20240513	131700	45183050	27050	27050	27050	27050	0
423	20240513	131600	45183050	27050	27050	27050	27050	0
424	20240513	131500	45183050	27050	27050	27050	27050	25
425	20240513	131400	44506800	27050	27050	27050	27050	0
426	20240513	131300	44506800	27050	27050	27050	27050	0
427	20240513	131200	44506800	27050	27050	27050	27050	113
428	20240513	131100	41450150	27100	27100	27100	27100	0
429	20240513	131000	41450150	27100	27100	27100	27100	59
430	20240513	130900	39851250	27100	27100	27100	27100	0
431	20240513	130800	39851250	27100	27100	27100	27100	0
432	20240513	130700	39851250	27100	27100	27100	27100	0
433	20240513	130600	39851250	27100	27100	27100	27100	0
434	20240513	130500	39851250	27100	27100	27100	27100	0
435	20240513	130400	39851250	27100	27150	27150	27100	87
436	20240513	130300	37492950	27150	27150	27150	27150	1
437	20240513	130200	37465800	27200	27200	27200	27200	0
438	20240513	130100	37465800	27200	27200	27200	27200	0
439	20240513	130000	37465800	27200	27200	27200	27200	87
440	20240513	125900	35099400	27150	27150	27150	27150	37
441	20240513	125800	34094850	27150	27150	27150	27150	0
442	20240513	125700	34094850	27150	27150	27150	27150	19
443	20240513	125600	33579000	27150	27150	27150	27150	1
444	20240513	125500	33551850	27100	27100	27100	27100	0
445	20240513	125400	33551850	27100	27100	27100	27100	0
446	20240513	125300	33551850	27100	27100	27100	27100	0
447	20240513	125200	33551850	27100	27100	27100	27100	0
448	20240513	125100	33551850	27100	27100	27100	27100	1
449	20240513	125000	33524750	27100	27100	27100	27100	0
450	20240513	124900	33524750	27100	27100	27100	27100	0
451	20240513	124800	33524750	27100	27100	27100	27100	103
452	20240513	124700	30733450	27100	27100	27100	27100	0
453	20240513	124600	30733450	27100	27100	27100	27100	0
454	20240513	124500	30733450	27100	27100	27100	27100	4
455	20240513	124400	30625050	27100	27100	27100	27100	0
456	20240513	124300	30625050	27100	27100	27100	27100	0
457	20240513	124200	30625050	27100	27100	27100	27100	0
458	20240513	124100	30625050	27100	27100	27100	27100	1
459	20240513	124000	30597950	27100	27100	27100	27100	0
460	20240513	123900	30597950	27100	27100	27100	27100	0
461	20240513	123800	30597950	27100	27100	27100	27100	3
462	20240513	123700	30516650	27100	27100	27100	27100	0
463	20240513	123600	30516650	27100	27100	27100	27100	1
464	20240513	123500	30489550	27100	27100	27100	27100	0
465	20240513	123400	30489550	27100	27100	27100	27100	0
466	20240513	123300	30489550	27100	27100	27100	27100	0
467	20240513	123200	30489550	27100	27100	27100	27100	0
468	20240513	123100	30489550	27100	27100	27100	27100	1
469	20240513	123000	30462450	27100	27100	27100	27100	0
470	20240513	122900	30462450	27100	27100	27100	27100	0
471	20240513	122800	30462450	27100	27100	27100	27100	0
472	20240513	122700	30462450	27100	27100	27100	27100	0
473	20240513	122600	30462450	27100	27100	27100	27100	1
474	20240513	122500	30435350	27200	27200	27200	27200	0
475	20240513	122400	30435350	27200	27200	27200	27200	0
476	20240513	122300	30435350	27200	27200	27200	27200	0
477	20240513	122200	30435350	27200	27200	27200	27200	0
478	20240513	122100	30435350	27200	27200	27200	27200	0
479	20240513	122000	30435350	27200	27200	27200	27200	0
480	20240513	121900	30435350	27200	27200	27200	27200	0
481	20240513	121800	30435350	27200	27200	27200	27200	0
482	20240513	121700	30435350	27200	27150	27200	27150	3
483	20240513	121600	30353800	27100	27100	27100	27100	1
484	20240513	121500	30326700	27100	27100	27100	27100	0
485	20240513	121400	30326700	27100	27100	27100	27100	0
486	20240513	121300	30326700	27100	27100	27100	27100	0
487	20240513	121200	30326700	27100	27100	27100	27100	0
488	20240513	121100	30326700	27100	27100	27100	27100	0
489	20240513	121000	30326700	27100	27100	27100	27100	8
490	20240513	120900	30109900	27100	27100	27100	27100	1
491	20240513	120800	30082800	27150	27150	27150	27150	0
492	20240513	120700	30082800	27150	27150	27150	27150	0
493	20240513	120600	30082800	27150	27150	27150	27150	0
494	20240513	120500	30082800	27150	27150	27150	27150	3
495	20240513	120400	30001350	27150	27150	27150	27150	0
496	20240513	120300	30001350	27150	27150	27150	27150	0
497	20240513	120200	30001350	27150	27150	27150	27150	7
498	20240513	120100	29811300	27100	27100	27100	27100	109
499	20240513	120000	26857400	27100	27100	27100	27100	0
500	20240513	115900	26857400	27100	27100	27100	27100	0
501	20240513	115800	26857400	27100	27100	27100	27100	0
502	20240513	115700	26857400	27100	27100	27100	27100	0
503	20240513	115600	26857400	27100	27100	27100	27100	0
504	20240513	115500	26857400	27100	27100	27100	27100	0
505	20240513	115400	26857400	27100	27100	27100	27100	1
506	20240513	115300	26830300	27100	27100	27100	27100	0
507	20240513	115200	26830300	27100	27100	27100	27100	0
508	20240513	115100	26830300	27100	27100	27100	27100	0
509	20240513	115000	26830300	27100	27100	27100	27100	0
510	20240513	114900	26830300	27100	27100	27100	27100	0
511	20240513	114800	26830300	27100	27100	27100	27100	0
512	20240513	114700	26830300	27100	27100	27100	27100	0
513	20240513	114600	26830300	27100	27100	27100	27100	1
514	20240513	114500	26803200	27100	27100	27100	27100	0
515	20240513	114400	26803200	27100	27100	27100	27100	0
516	20240513	114300	26803200	27100	27100	27100	27100	0
517	20240513	114200	26803200	27100	27100	27100	27100	0
518	20240513	114100	26803200	27100	27100	27100	27100	1
519	20240513	114000	26776100	27100	27100	27100	27100	0
520	20240513	113900	26776100	27100	27100	27100	27100	0
521	20240513	113800	26776100	27100	27100	27100	27100	0
522	20240513	113700	26776100	27100	27100	27100	27100	0
523	20240513	113600	26776100	27100	27100	27100	27100	1
524	20240513	113500	26749000	27100	27100	27100	27100	1
525	20240513	113400	26721900	27100	27100	27100	27100	0
526	20240513	113300	26721900	27100	27100	27100	27100	0
527	20240513	113200	26721900	27100	27100	27100	27100	0
528	20240513	113100	26721900	27100	27100	27100	27100	0
529	20240513	113000	26721900	27100	27100	27100	27100	0
530	20240513	112900	26721900	27100	27100	27100	27100	1
531	20240513	112800	26694800	27100	27100	27100	27100	0
532	20240513	112700	26694800	27100	27100	27100	27100	0
533	20240513	112600	26694800	27100	27100	27100	27100	1
534	20240513	112500	26667700	27100	27100	27100	27100	0
535	20240513	112400	26667700	27100	27100	27100	27100	0
536	20240513	112300	26667700	27100	27100	27100	27100	0
537	20240513	112200	26667700	27100	27100	27100	27100	0
538	20240513	112100	26667700	27100	27100	27100	27100	2
539	20240513	112000	26613500	27100	27100	27100	27100	12
540	20240513	111900	26288300	27100	27100	27100	27100	0
541	20240513	111800	26288300	27100	27100	27100	27100	0
542	20240513	111700	26288300	27100	27100	27100	27100	0
543	20240513	111600	26288300	27100	27100	27100	27100	0
544	20240513	111500	26288300	27100	27100	27100	27100	0
545	20240513	111400	26288300	27100	27100	27100	27100	0
546	20240513	111300	26288300	27100	27100	27100	27100	0
547	20240513	111200	26288300	27100	27100	27100	27100	0
548	20240513	111100	26288300	27100	27100	27100	27100	1
549	20240513	111000	26261200	27100	27100	27100	27100	0
550	20240513	110900	26261200	27100	27100	27100	27100	9
551	20240513	110800	26017300	27150	27150	27150	27150	1
552	20240513	110700	25990150	27150	27150	27150	27150	0
553	20240513	110600	25990150	27150	27150	27150	27150	0
554	20240513	110500	25990150	27150	27150	27150	27150	0
555	20240513	110400	25990150	27150	27150	27150	27150	0
556	20240513	110300	25990150	27150	27150	27150	27150	0
557	20240513	110200	25990150	27150	27150	27150	27150	0
558	20240513	110100	25990150	27150	27150	27150	27150	0
559	20240513	110000	25990150	27150	27150	27150	27150	0
560	20240513	105900	25990150	27150	27150	27150	27150	0
561	20240513	105800	25990150	27150	27150	27150	27150	0
562	20240513	105700	25990150	27150	27150	27150	27150	0
563	20240513	105600	25990150	27150	27150	27150	27150	0
564	20240513	105500	25990150	27150	27150	27150	27150	0
565	20240513	105400	25990150	27150	27150	27150	27150	0
566	20240513	105300	25990150	27150	27150	27150	27150	0
567	20240513	105200	25990150	27150	27150	27150	27150	0
568	20240513	105100	25990150	27150	27150	27150	27150	0
569	20240513	105000	25990150	27150	27150	27150	27150	0
570	20240513	104900	25990150	27150	27150	27150	27150	0
571	20240513	104800	25990150	27150	27150	27150	27150	0
572	20240513	104700	25990150	27150	27150	27150	27150	0
573	20240513	104600	25990150	27150	27150	27150	27150	1
574	20240513	104500	25963000	27150	27150	27150	27150	1
575	20240513	104400	25935850	27150	27150	27150	27150	2
576	20240513	104300	25881550	27150	27150	27150	27150	0
577	20240513	104200	25881550	27150	27150	27150	27150	0
578	20240513	104100	25881550	27150	27150	27150	27150	0
579	20240513	104000	25881550	27150	27150	27150	27150	0
580	20240513	103900	25881550	27150	27150	27150	27150	0
581	20240513	103800	25881550	27150	27150	27150	27150	0
582	20240513	103700	25881550	27150	27150	27150	27150	0
583	20240513	103600	25881550	27150	27150	27150	27150	0
584	20240513	103500	25881550	27150	27150	27150	27150	0
585	20240513	103400	25881550	27150	27150	27150	27150	0
586	20240513	103300	25881550	27150	27150	27150	27150	0
587	20240513	103200	25881550	27150	27150	27150	27150	0
588	20240513	103100	25881550	27150	27200	27200	27150	8
589	20240513	103000	25664000	27200	27200	27200	27200	0
590	20240513	102900	25664000	27200	27200	27200	27200	0
591	20240513	102800	25664000	27200	27200	27200	27200	1
592	20240513	102700	25636800	27200	27200	27200	27200	1
593	20240513	102600	25609600	27200	27200	27200	27150	29
594	20240513	102500	24820850	27200	27200	27200	27200	103
595	20240513	102400	22019250	27150	27150	27150	27150	0
596	20240513	102300	22019250	27150	27150	27150	27150	0
597	20240513	102200	22019250	27150	27150	27150	27150	0
598	20240513	102100	22019250	27150	27150	27150	27150	1
599	20240513	102000	21992100	27200	27200	27200	27200	0
600	20240513	101900	21992100	27200	27200	27200	27200	0
601	20240513	101800	21992100	27200	27200	27200	27200	0
602	20240513	101700	21992100	27200	27200	27200	27200	1
603	20240513	101600	21964900	27150	27100	27150	27100	8
604	20240513	101500	21747750	27100	27100	27100	27100	0
605	20240513	101400	21747750	27100	27100	27100	27100	0
606	20240513	101300	21747750	27100	27100	27100	27100	75
607	20240513	101200	19715250	27100	27100	27100	27100	30
608	20240513	101100	18902250	27100	27100	27100	27100	0
609	20240513	101000	18902250	27100	27100	27100	27100	0
610	20240513	100900	18902250	27100	27100	27100	27100	0
611	20240513	100800	18902250	27100	27100	27100	27100	0
612	20240513	100700	18902250	27100	27100	27100	27100	0
613	20240513	100600	18902250	27100	27100	27100	27100	0
614	20240513	100500	18902250	27100	27100	27100	27100	5
615	20240513	100400	18766750	27100	27100	27100	27100	0
616	20240513	100300	18766750	27100	27100	27100	27100	0
617	20240513	100200	18766750	27100	27100	27100	27100	0
618	20240513	100100	18766750	27100	27100	27100	27100	0
619	20240513	100000	18766750	27100	27050	27100	27050	2
620	20240513	095900	18712600	27050	27050	27050	27050	0
621	20240513	095800	18712600	27050	27050	27050	27050	11
622	20240513	095700	18415050	27050	27050	27050	27050	0
623	20240513	095600	18415050	27050	27050	27050	27050	0
624	20240513	095500	18415050	27050	27050	27050	27050	0
625	20240513	095400	18415050	27050	27050	27050	27050	1
626	20240513	095300	18388000	27000	27000	27000	27000	0
627	20240513	095200	18388000	27000	27000	27000	27000	1
628	20240513	095100	18361000	27000	27000	27000	27000	0
629	20240513	095000	18361000	27000	27000	27000	27000	0
630	20240513	094900	18361000	27000	27000	27000	27000	0
631	20240513	094800	18361000	27000	27000	27000	27000	0
632	20240513	094700	18361000	27000	27000	27000	27000	15
633	20240513	094600	17956000	27000	27100	27100	27000	21
634	20240513	094500	17387950	27100	27100	27100	27100	0
635	20240513	094400	17387950	27100	27100	27100	27100	0
636	20240513	094300	17387950	27100	27100	27100	27100	0
637	20240513	094200	17387950	27100	27100	27100	27100	0
638	20240513	094100	17387950	27100	27100	27100	27100	0
639	20240513	094000	17387950	27100	27100	27100	27100	92
640	20240513	093900	14894750	27100	27100	27100	27100	1
641	20240513	093800	14867650	27100	27100	27100	27100	7
642	20240513	093700	14677950	27100	27100	27100	27100	0
643	20240513	093600	14677950	27100	27100	27100	27100	0
644	20240513	093500	14677950	27100	27100	27100	27100	80
645	20240513	093400	12509950	27100	27100	27100	27100	118
646	20240513	093300	9312150	27100	27100	27100	27100	0
647	20240513	093200	9312150	27100	27100	27100	27100	0
648	20240513	093100	9312150	27100	27100	27100	27100	1
649	20240513	093000	9285050	27150	27150	27150	27150	13
650	20240513	092900	8932100	27150	27150	27150	27150	0
651	20240513	092800	8932100	27150	27150	27150	27150	1
652	20240513	092700	8904950	27150	27150	27150	27150	0
653	20240513	092600	8904950	27150	27150	27150	27150	0
654	20240513	092500	8904950	27150	27150	27150	27150	37
655	20240513	092400	7900400	27150	27150	27150	27150	0
656	20240513	092300	7900400	27150	27150	27150	27150	18
657	20240513	092200	7411700	27150	27150	27150	27150	0
658	20240513	092100	7411700	27150	27200	27200	27150	101
659	20240513	092000	4664550	27150	27150	27150	27150	4
660	20240513	091900	4555950	27150	27150	27150	27150	0
661	20240513	091800	4555950	27150	27150	27150	27150	0
662	20240513	091700	4555950	27150	27150	27150	27150	0
663	20240513	091600	4555950	27150	27150	27150	27150	29
664	20240513	091500	3768600	27200	27200	27200	27200	5
665	20240513	091400	3632600	27200	27200	27200	27200	0
666	20240513	091300	3632600	27200	27200	27200	27200	32
667	20240513	091200	2762200	27200	27200	27200	27200	0
668	20240513	091100	2762200	27200	27200	27200	27200	0
669	20240513	091000	2762200	27200	27200	27200	27200	0
670	20240513	090900	2762200	27200	27200	27200	27200	0
671	20240513	090800	2762200	27200	27200	27200	27200	0
672	20240513	090700	2762200	27200	27200	27200	27200	0
673	20240513	090600	2762200	27200	27200	27200	27200	0
674	20240513	090500	2762200	27200	27200	27200	27200	0
675	20240513	090400	2762200	27200	27200	27200	27200	0
676	20240513	090300	2762200	27200	27200	27200	27200	1
677	20240513	090200	2735000	27350	27350	27350	27350	0
678	20240513	090100	2735000	27350	27350	27350	27350	0
679	20240513	090000	2735000	27350	27350	27350	27350	100