KissMeData/067310/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	194200	18967890200	27150	27150	27150	27150	17587
3	20240514	194100	18967890200	27150	27150	27150	27150	0
4	20240514	194000	18967890200	27150	27150	27150	27150	0
5	20240514	193900	18967890200	27150	27150	27150	27150	0
6	20240514	193800	18967890200	27150	27150	27150	27150	0
7	20240514	193700	18967890200	27150	27150	27150	27150	0
8	20240514	193600	18967890200	27150	27150	27150	27150	0
9	20240514	193500	18967890200	27150	27150	27150	27150	0
10	20240514	193400	18967890200	27150	27150	27150	27150	0
11	20240514	193300	18967890200	27150	27150	27150	27150	0
12	20240514	193200	18967890200	27150	27150	27150	27150	0
13	20240514	193100	18967890200	27150	27150	27150	27150	0
14	20240514	193000	18967890200	27150	27150	27150	27150	0
15	20240514	192900	18967890200	27150	27150	27150	27150	0
16	20240514	192800	18967890200	27150	27150	27150	27150	0
17	20240514	192700	18967890200	27150	27150	27150	27150	0
18	20240514	192600	18967890200	27150	27150	27150	27150	0
19	20240514	192500	18967890200	27150	27150	27150	27150	0
20	20240514	192400	18967890200	27150	27150	27150	27150	0
21	20240514	192300	18967890200	27150	27150	27150	27150	0
22	20240514	192200	18967890200	27150	27150	27150	27150	0
23	20240514	192100	18967890200	27150	27150	27150	27150	0
24	20240514	192000	18967890200	27150	27150	27150	27150	0
25	20240514	191900	18967890200	27150	27150	27150	27150	0
26	20240514	191800	18967890200	27150	27150	27150	27150	0
27	20240514	191700	18967890200	27150	27150	27150	27150	0
28	20240514	191600	18967890200	27150	27150	27150	27150	0
29	20240514	191500	18967890200	27150	27150	27150	27150	0
30	20240514	191400	18967890200	27150	27150	27150	27150	0
31	20240514	191300	18967890200	27150	27150	27150	27150	0
32	20240514	191200	18967890200	27150	27150	27150	27150	17587
33	20240514	191100	18967890200	27150	27150	27150	27150	0
34	20240514	191000	18967890200	27150	27150	27150	27150	0
35	20240514	190900	18967890200	27150	27150	27150	27150	0
36	20240514	190800	18967890200	27150	27150	27150	27150	0
37	20240514	190700	18967890200	27150	27150	27150	27150	0
38	20240514	190600	18967890200	27150	27150	27150	27150	0
39	20240514	190500	18967890200	27150	27150	27150	27150	0
40	20240514	190400	18967890200	27150	27150	27150	27150	0
41	20240514	190300	18967890200	27150	27150	27150	27150	0
42	20240514	190200	18967890200	27150	27150	27150	27150	0
43	20240514	190100	18967890200	27150	27150	27150	27150	0
44	20240514	190000	18967890200	27150	27150	27150	27150	0
45	20240514	185900	18967890200	27150	27150	27150	27150	0
46	20240514	185800	18967890200	27150	27150	27150	27150	0
47	20240514	185700	18967890200	27150	27150	27150	27150	0
48	20240514	185600	18967890200	27150	27150	27150	27150	0
49	20240514	185500	18967890200	27150	27150	27150	27150	0
50	20240514	185400	18967890200	27150	27150	27150	27150	0
51	20240514	185300	18967890200	27150	27150	27150	27150	0
52	20240514	185200	18967890200	27150	27150	27150	27150	0
53	20240514	185100	18967890200	27150	27150	27150	27150	0
54	20240514	185000	18967890200	27150	27150	27150	27150	0
55	20240514	184900	18967890200	27150	27150	27150	27150	0
56	20240514	184800	18967890200	27150	27150	27150	27150	0
57	20240514	184700	18967890200	27150	27150	27150	27150	0
58	20240514	184600	18967890200	27150	27150	27150	27150	0
59	20240514	184500	18967890200	27150	27150	27150	27150	0
60	20240514	184400	18967890200	27150	27150	27150	27150	0
61	20240514	184300	18967890200	27150	27150	27150	27150	0
62	20240514	184200	18967890200	27150	27150	27150	27150	17587
63	20240514	184100	18967890200	27150	27150	27150	27150	0
64	20240514	184000	18967890200	27150	27150	27150	27150	0
65	20240514	183900	18967890200	27150	27150	27150	27150	0
66	20240514	183800	18967890200	27150	27150	27150	27150	0
67	20240514	183700	18967890200	27150	27150	27150	27150	0
68	20240514	183600	18967890200	27150	27150	27150	27150	0
69	20240514	183500	18967890200	27150	27150	27150	27150	0
70	20240514	183400	18967890200	27150	27150	27150	27150	0
71	20240514	183300	18967890200	27150	27150	27150	27150	0
72	20240514	183200	18967890200	27150	27150	27150	27150	0
73	20240514	183100	18967890200	27150	27150	27150	27150	0
74	20240514	183000	18967890200	27150	27150	27150	27150	0
75	20240514	182900	18967890200	27150	27150	27150	27150	0
76	20240514	182800	18967890200	27150	27150	27150	27150	0
77	20240514	182700	18967890200	27150	27150	27150	27150	0
78	20240514	182600	18967890200	27150	27150	27150	27150	0
79	20240514	182500	18967890200	27150	27150	27150	27150	0
80	20240514	182400	18967890200	27150	27150	27150	27150	0
81	20240514	182300	18967890200	27150	27150	27150	27150	0
82	20240514	182200	18967890200	27150	27150	27150	27150	0
83	20240514	182100	18967890200	27150	27150	27150	27150	0
84	20240514	182000	18967890200	27150	27150	27150	27150	0
85	20240514	181900	18967890200	27150	27150	27150	27150	0
86	20240514	181800	18967890200	27150	27150	27150	27150	0
87	20240514	181700	18967890200	27150	27150	27150	27150	0
88	20240514	181600	18967890200	27150	27150	27150	27150	0
89	20240514	181500	18967890200	27150	27150	27150	27150	0
90	20240514	181400	18967890200	27150	27150	27150	27150	0
91	20240514	181300	18967890200	27150	27150	27150	27150	0
92	20240514	181200	18967890200	27150	27150	27150	27150	17587
93	20240514	181100	18967890200	27150	27150	27150	27150	0
94	20240514	181000	18967890200	27150	27150	27150	27150	0
95	20240514	180900	18967890200	27150	27150	27150	27150	0
96	20240514	180800	18967890200	27150	27150	27150	27150	0
97	20240514	180700	18967890200	27150	27150	27150	27150	0
98	20240514	180600	18967890200	27150	27150	27150	27150	0
99	20240514	180500	18967890200	27150	27150	27150	27150	0
100	20240514	180400	18967890200	27150	27150	27150	27150	0
101	20240514	180300	18967890200	27150	27150	27150	27150	0
102	20240514	180200	18967890200	27150	27150	27150	27150	0
103	20240514	180100	18967890200	27150	27150	27150	27150	0
104	20240514	180000	18967890200	27150	27150	27150	27150	0
105	20240514	175900	18967890200	27150	27150	27150	27150	0
106	20240514	175800	18967890200	27150	27150	27150	27150	0
107	20240514	175700	18967890200	27150	27150	27150	27150	0
108	20240514	175600	18967890200	27150	27150	27150	27150	0
109	20240514	175500	18967890200	27150	27150	27150	27150	0
110	20240514	175400	18967890200	27150	27150	27150	27150	0
111	20240514	175300	18967890200	27150	27150	27150	27150	0
112	20240514	175200	18967890200	27150	27150	27150	27150	0
113	20240514	175100	18967890200	27150	27150	27150	27150	0
114	20240514	175000	18967890200	27150	27150	27150	27150	0
115	20240514	174900	18967890200	27150	27150	27150	27150	0
116	20240514	174800	18967890200	27150	27150	27150	27150	0
117	20240514	174700	18967890200	27150	27150	27150	27150	0
118	20240514	174600	18967890200	27150	27150	27150	27150	0
119	20240514	174500	18967890200	27150	27150	27150	27150	0
120	20240514	174400	18967890200	27150	27150	27150	27150	0
121	20240514	174300	18967890200	27150	27150	27150	27150	0
122	20240514	174200	18967890200	27150	27150	27150	27150	17587
123	20240514	174100	18967890200	27150	27150	27150	27150	0
124	20240514	174000	18967890200	27150	27150	27150	27150	0
125	20240514	173900	18967890200	27150	27150	27150	27150	0
126	20240514	173800	18967890200	27150	27150	27150	27150	0
127	20240514	173700	18967890200	27150	27150	27150	27150	0
128	20240514	173600	18967890200	27150	27150	27150	27150	0
129	20240514	173500	18967890200	27150	27150	27150	27150	0
130	20240514	173400	18967890200	27150	27150	27150	27150	0
131	20240514	173300	18967890200	27150	27150	27150	27150	0
132	20240514	173200	18967890200	27150	27150	27150	27150	0
133	20240514	173100	18967890200	27150	27150	27150	27150	0
134	20240514	173000	18967890200	27150	27150	27150	27150	0
135	20240514	172900	18967890200	27150	27150	27150	27150	0
136	20240514	172800	18967890200	27150	27150	27150	27150	0
137	20240514	172700	18967890200	27150	27150	27150	27150	0
138	20240514	172600	18967890200	27150	27150	27150	27150	0
139	20240514	172500	18967890200	27150	27150	27150	27150	0
140	20240514	172400	18967890200	27150	27150	27150	27150	0
141	20240514	172300	18967890200	27150	27150	27150	27150	0
142	20240514	172200	18967890200	27150	27150	27150	27150	0
143	20240514	172100	18967890200	27150	27150	27150	27150	0
144	20240514	172000	18967890200	27150	27150	27150	27150	0
145	20240514	171900	18967890200	27150	27150	27150	27150	0
146	20240514	171800	18967890200	27150	27150	27150	27150	0
147	20240514	171700	18967890200	27150	27150	27150	27150	0
148	20240514	171600	18967890200	27150	27150	27150	27150	0
149	20240514	171500	18967890200	27150	27150	27150	27150	0
150	20240514	171400	18967890200	27150	27150	27150	27150	0
151	20240514	171300	18967890200	27150	27150	27150	27150	0
152	20240514	171200	18967890200	27150	27150	27150	27150	17587
153	20240514	171100	18967890200	27150	27150	27150	27150	0
154	20240514	171000	18967890200	27150	27150	27150	27150	0
155	20240514	170900	18967890200	27150	27150	27150	27150	0
156	20240514	170800	18967890200	27150	27150	27150	27150	0
157	20240514	170700	18967890200	27150	27150	27150	27150	0
158	20240514	170600	18967890200	27150	27150	27150	27150	0
159	20240514	170500	18967890200	27150	27150	27150	27150	0
160	20240514	170400	18967890200	27150	27150	27150	27150	0
161	20240514	170300	18967890200	27150	27150	27150	27150	0
162	20240514	170200	18967890200	27150	27150	27150	27150	0
163	20240514	170100	18967890200	27150	27150	27150	27150	0
164	20240514	170000	18967890200	27150	27150	27150	27150	0
165	20240514	165900	18967890200	27150	27150	27150	27150	0
166	20240514	165800	18967890200	27150	27150	27150	27150	0
167	20240514	165700	18967890200	27150	27150	27150	27150	0
168	20240514	165600	18967890200	27150	27150	27150	27150	0
169	20240514	165500	18967890200	27150	27150	27150	27150	0
170	20240514	165400	18967890200	27150	27150	27150	27150	0
171	20240514	165300	18967890200	27150	27150	27150	27150	0
172	20240514	165200	18967890200	27150	27150	27150	27150	0
173	20240514	165100	18967890200	27150	27150	27150	27150	0
174	20240514	165000	18967890200	27150	27150	27150	27150	0
175	20240514	164900	18967890200	27150	27150	27150	27150	0
176	20240514	164800	18967890200	27150	27150	27150	27150	0
177	20240514	164700	18967890200	27150	27150	27150	27150	0
178	20240514	164600	18967890200	27150	27150	27150	27150	0
179	20240514	164500	18967890200	27150	27150	27150	27150	0
180	20240514	164400	18967890200	27150	27150	27150	27150	0
181	20240514	164300	18967890200	27150	27150	27150	27150	0
182	20240514	164200	18967890200	27150	27150	27150	27150	17587
183	20240514	164100	18967890200	27150	27150	27150	27150	0
184	20240514	164000	18967890200	27150	27150	27150	27150	0
185	20240514	163900	18967890200	27150	27150	27150	27150	0
186	20240514	163800	18967890200	27150	27150	27150	27150	0
187	20240514	163700	18967890200	27150	27150	27150	27150	0
188	20240514	163600	18967890200	27150	27150	27150	27150	0
189	20240514	163500	18967890200	27150	27150	27150	27150	0
190	20240514	163400	18967890200	27150	27150	27150	27150	0
191	20240514	163300	18967890200	27150	27150	27150	27150	0
192	20240514	163200	18967890200	27150	27150	27150	27150	0
193	20240514	163100	18967890200	27150	27150	27150	27150	0
194	20240514	163000	18967890200	27150	27150	27150	27150	0
195	20240514	162900	18967890200	27150	27150	27150	27150	0
196	20240514	162800	18967890200	27150	27150	27150	27150	0
197	20240514	162700	18967890200	27150	27150	27150	27150	0
198	20240514	162600	18967890200	27150	27150	27150	27150	0
199	20240514	162500	18967890200	27150	27150	27150	27150	0
200	20240514	162400	18967890200	27150	27150	27150	27150	0
201	20240514	162300	18967890200	27150	27150	27150	27150	0
202	20240514	162200	18967890200	27150	27150	27150	27150	0
203	20240514	162100	18967890200	27150	27150	27150	27150	0
204	20240514	162000	18967890200	27150	27150	27150	27150	0
205	20240514	161900	18967890200	27150	27150	27150	27150	0
206	20240514	161800	18967890200	27150	27150	27150	27150	0
207	20240514	161700	18967890200	27150	27150	27150	27150	0
208	20240514	161600	18967890200	27150	27150	27150	27150	0
209	20240514	161500	18967890200	27150	27150	27150	27150	0
210	20240514	161400	18967890200	27150	27150	27150	27150	0
211	20240514	161300	18967890200	27150	27150	27150	27150	0
212	20240514	161200	18967890200	27150	27150	27150	27150	17587
213	20240514	161100	18967890200	27150	27150	27150	27150	0
214	20240514	161000	18967890200	27150	27150	27150	27150	0
215	20240514	160900	18967890200	27150	27150	27150	27150	0
216	20240514	160800	18967890200	27150	27150	27150	27150	0
217	20240514	160700	18967890200	27150	27150	27150	27150	0
218	20240514	160600	18967890200	27150	27150	27150	27150	0
219	20240514	160500	18967890200	27150	27150	27150	27150	0
220	20240514	160400	18967890200	27150	27150	27150	27150	0
221	20240514	160300	18967890200	27150	27150	27150	27150	0
222	20240514	160200	18967890200	27150	27150	27150	27150	0
223	20240514	160100	18967890200	27150	27150	27150	27150	0
224	20240514	160000	18967890200	27150	27150	27150	27150	0
225	20240514	155900	18967890200	27150	27150	27150	27150	0
226	20240514	155800	18967890200	27150	27150	27150	27150	0
227	20240514	155700	18967890200	27150	27150	27150	27150	0
228	20240514	155600	18967890200	27150	27150	27150	27150	0
229	20240514	155500	18967890200	27150	27150	27150	27150	0
230	20240514	155400	18967890200	27150	27150	27150	27150	0
231	20240514	155300	18967890200	27150	27150	27150	27150	0
232	20240514	155200	18967890200	27150	27150	27150	27150	0
233	20240514	155100	18967890200	27150	27150	27150	27150	0
234	20240514	155000	18967890200	27150	27150	27150	27150	0
235	20240514	154900	18967890200	27150	27150	27150	27150	0
236	20240514	154800	18967890200	27150	27150	27150	27150	0
237	20240514	154700	18967890200	27150	27150	27150	27150	0
238	20240514	154600	18967890200	27150	27150	27150	27150	0
239	20240514	154500	18967890200	27150	27150	27150	27150	0
240	20240514	154400	18967890200	27150	27150	27150	27150	0
241	20240514	154300	18967890200	27150	27150	27150	27150	0
242	20240514	154200	18967890200	27150	27150	27150	27150	17587
243	20240514	154100	18967890200	27150	27150	27150	27150	0
244	20240514	154000	18967890200	27150	27150	27150	27150	0
245	20240514	153900	18967890200	27150	27150	27150	27150	0
246	20240514	153800	18967890200	27150	27150	27150	27150	0
247	20240514	153700	18967890200	27150	27150	27150	27150	0
248	20240514	153600	18967890200	27150	27150	27150	27150	0
249	20240514	153500	18967890200	27150	27150	27150	27150	0
250	20240514	153400	18967890200	27150	27150	27150	27150	0
251	20240514	153300	18967890200	27150	27150	27150	27150	0
252	20240514	153200	18967890200	27150	27150	27150	27150	0
253	20240514	153100	18967890200	27150	27150	27150	27150	0
254	20240514	153000	18967890200	27150	27150	27150	27150	17587
255	20240514	152900	18490403150	27100	27100	27100	27100	0
256	20240514	152800	18490403150	27100	27100	27100	27100	0
257	20240514	152700	18490403150	27100	27100	27100	27100	0
258	20240514	152600	18490403150	27100	27100	27100	27100	0
259	20240514	152500	18490403150	27100	27100	27100	27100	0
260	20240514	152400	18490403150	27100	27100	27100	27100	0
261	20240514	152300	18490403150	27100	27100	27100	27100	0
262	20240514	152200	18490403150	27100	27100	27100	27100	0
263	20240514	152100	18490403150	27100	27100	27100	27100	0
264	20240514	152000	18490403150	27100	27100	27100	27100	0
265	20240514	151900	18490403150	27100	27050	27100	27050	2002
266	20240514	151800	18436218050	27050	27100	27100	27050	2613
267	20240514	151700	18365500950	27050	27050	27100	27050	3248
268	20240514	151600	18277638200	27050	27050	27100	27050	2921
269	20240514	151500	18198605800	27100	27100	27100	27050	1985
270	20240514	151400	18144867500	27100	27100	27100	27050	769
271	20240514	151300	18124045750	27050	27050	27100	27050	2536
272	20240514	151200	18055446000	27050	27050	27100	27050	6752
273	20240514	151100	17872799650	27050	27100	27100	27050	2522
274	20240514	151000	17804489850	27050	27050	27150	27050	2604
275	20240514	150900	17733948650	27100	27100	27100	27050	304
276	20240514	150800	17725713400	27100	27100	27100	27050	1238
277	20240514	150700	17692167950	27100	27100	27150	27050	2411
278	20240514	150600	17626821300	27100	27050	27100	27050	1004
279	20240514	150500	17599615900	27100	27100	27150	27050	461
280	20240514	150400	17587122300	27100	27100	27150	27050	2589
281	20240514	150300	17516994150	27050	27050	27100	27050	859
282	20240514	150200	17493723650	27100	27100	27100	27050	295
283	20240514	150100	17485734100	27100	27100	27100	27050	2819
284	20240514	150000	17409341750	27100	27100	27100	27050	1269
285	20240514	145900	17374953200	27050	27050	27100	27050	775
286	20240514	145800	17353959200	27100	27100	27100	27050	712
287	20240514	145700	17334666950	27050	27100	27100	27050	751
288	20240514	145600	17314336000	27050	27100	27100	27050	2860
289	20240514	145500	17236877400	27100	27050	27100	27050	2056
290	20240514	145400	17181190400	27100	27100	27100	27050	1049
291	20240514	145300	17152773150	27100	27050	27100	27050	594
292	20240514	145200	17136687050	27050	27050	27100	27050	684
293	20240514	145100	17118164400	27100	27050	27100	27050	5371
294	20240514	145000	16972674500	27050	27100	27100	27050	396
295	20240514	144900	16961957450	27050	27000	27050	27000	114
296	20240514	144800	16958874750	27000	27100	27150	27000	9473
297	20240514	144700	16702363800	27100	27100	27150	27100	943
298	20240514	144600	16676801900	27150	27100	27150	27100	940
299	20240514	144500	16651295800	27150	27100	27150	27100	1808
300	20240514	144400	16602295700	27100	27150	27150	27100	1596
301	20240514	144300	16559019900	27150	27150	27150	27100	4387
302	20240514	144200	16440112450	27100	27100	27150	27100	3251
303	20240514	144100	16352010300	27100	27150	27150	27100	444
304	20240514	144000	16339966000	27150	27100	27150	27100	2197
305	20240514	143900	16280401650	27100	27100	27150	27100	7222
306	20240514	143800	16084685350	27100	27050	27100	27050	459
307	20240514	143700	16072265050	27050	27050	27100	27050	425
308	20240514	143600	16060768750	27050	27050	27100	27050	2142
309	20240514	143500	16002824200	27050	27050	27050	27050	1028
310	20240514	143400	15975016800	27050	27050	27100	27000	4166
311	20240514	143300	15862324350	27050	27050	27100	27050	3395
312	20240514	143200	15770483600	27050	27050	27100	27000	2149
313	20240514	143100	15712356500	27100	27100	27100	27000	6805
314	20240514	143000	15528264400	27100	27050	27100	27050	1345
315	20240514	142900	15491880200	27050	27050	27050	27000	2267
316	20240514	142800	15430607950	27000	27050	27050	27000	284
317	20240514	142700	15422933500	27050	27000	27050	27000	3353
318	20240514	142600	15332346350	27050	27000	27050	27000	808
319	20240514	142500	15310511650	27050	27050	27100	27050	2156
320	20240514	142400	15252191800	27050	27050	27100	27050	387
321	20240514	142300	15241719550	27050	27050	27100	27050	786
322	20240514	142200	15220433100	27050	27050	27050	27000	437
323	20240514	142100	15208615200	27000	27050	27050	27000	1603
324	20240514	142000	15165254500	27050	27100	27100	27050	156
325	20240514	141900	15161034650	27050	27050	27100	27050	391
326	20240514	141800	15150447550	27050	27100	27100	27050	637
327	20240514	141700	15133206750	27050	27050	27100	27000	517
328	20240514	141600	15119216700	27000	27050	27050	27000	1529
329	20240514	141500	15077862050	27050	27050	27100	27050	1550
330	20240514	141400	15035924700	27050	27050	27100	27050	466
331	20240514	141300	15023303250	27050	27100	27150	27050	1079
332	20240514	141200	14994079300	27100	27100	27150	27100	2271
333	20240514	141100	14932530150	27100	27100	27150	27100	1671
334	20240514	141000	14887228250	27100	27150	27150	27100	1782
335	20240514	140900	14838902150	27100	27100	27150	27100	2238
336	20240514	140800	14778198500	27100	27150	27150	27100	2113
337	20240514	140700	14720913400	27150	27100	27150	27100	2771
338	20240514	140600	14645727200	27100	27050	27150	27050	2719
339	20240514	140500	14572022450	27100	27100	27150	27050	4403
340	20240514	140400	14452697150	27100	27100	27150	27050	7313
341	20240514	140300	14254526850	27100	26950	27150	26950	37009
342	20240514	140200	13253247600	27000	26900	27000	26900	5753
343	20240514	140100	13098198700	26950	26900	26950	26900	346
344	20240514	140000	13088883450	26900	26900	26950	26900	606
345	20240514	135900	13072572550	26950	26900	26950	26900	526
346	20240514	135800	13058418150	26900	26900	26900	26900	142
347	20240514	135700	13054598350	26950	26950	26950	26900	370
348	20240514	135600	13044632900	26950	26900	26950	26900	345
349	20240514	135500	13035346250	26900	26950	26950	26900	122
350	20240514	135400	13032063850	26950	26900	26950	26900	330
351	20240514	135300	13023174800	26900	26850	26900	26850	7420
352	20240514	135200	12823610200	26850	26900	26900	26850	666
353	20240514	135100	12805704050	26850	26850	26900	26850	136
354	20240514	135000	12802051500	26850	26850	26900	26850	1320
355	20240514	134900	12766555200	26850	26850	26900	26850	338
356	20240514	134800	12757478400	26900	26850	26900	26850	1265
357	20240514	134700	12723511500	26850	26900	26900	26850	542
358	20240514	134600	12708935400	26850	26850	26850	26850	192
359	20240514	134500	12703780200	26900	26850	26900	26850	307
360	20240514	134400	12695528400	26850	26850	26900	26850	283
361	20240514	134300	12687929250	26850	26850	26900	26850	573
362	20240514	134200	12672543700	26850	26850	26900	26850	428
363	20240514	134100	12661048500	26850	26850	26850	26800	406
364	20240514	134000	12650147600	26850	26850	26900	26850	1391
365	20240514	133900	12612782300	26850	26850	26850	26850	314
366	20240514	133800	12604351400	26900	26850	26900	26850	517
367	20240514	133700	12590469450	26850	26850	26900	26850	647
368	20240514	133600	12573094100	26850	26850	26900	26850	1513
369	20240514	133500	12532469500	26850	26900	26900	26850	1053
370	20240514	133400	12504178050	26850	26850	26900	26850	756
371	20240514	133300	12483870100	26850	26900	26900	26850	235
372	20240514	133200	12477560000	26900	26850	26900	26850	815
373	20240514	133100	12455641950	26900	26850	26900	26850	373
374	20240514	133000	12445626150	26900	26900	26900	26850	720
375	20240514	132900	12426263200	26900	26850	26900	26850	303
376	20240514	132800	12418120050	26850	26900	26900	26850	1169
377	20240514	132700	12386679050	26850	26850	26900	26800	2318
378	20240514	132600	12324441650	26900	26900	26900	26850	601
379	20240514	132500	12308279250	26900	26900	26900	26850	185
380	20240514	132400	12303306750	26850	26900	26900	26850	95
381	20240514	132300	12300755050	26900	26900	26900	26850	448
382	20240514	132200	12288709350	26900	26900	26900	26850	262
383	20240514	132100	12281668500	26850	26850	26900	26850	367
384	20240514	132000	12271808550	26850	26850	26900	26850	2134
385	20240514	131900	12214411000	26900	26850	26900	26850	743
386	20240514	131800	12194426700	26850	26850	26900	26850	301
387	20240514	131700	12186341200	26850	26850	26900	26850	139
388	20240514	131600	12182607300	26850	26850	26900	26800	3444
389	20240514	131500	12090194450	26900	26850	26900	26850	209
390	20240514	131400	12084579400	26900	26850	26900	26850	166
391	20240514	131300	12080116350	26850	26850	26900	26850	203
392	20240514	131200	12074660900	26850	26850	26900	26850	77
393	20240514	131100	12072592200	26850	26900	26900	26850	4990
394	20240514	131000	11938607450	26900	26900	26950	26850	1706
395	20240514	130900	11892722950	26900	26850	26900	26850	81
396	20240514	130800	11890547850	26850	26900	26900	26850	866
397	20240514	130700	11867259550	26900	26850	26900	26850	157
398	20240514	130600	11863038600	26850	26900	26900	26850	149
399	20240514	130500	11859033050	26900	26800	26900	26800	429
400	20240514	130400	11847515350	26850	26800	26900	26800	607
401	20240514	130300	11831222150	26800	26850	26850	26800	500
402	20240514	130200	11817799900	26800	26800	26850	26800	143
403	20240514	130100	11813966950	26850	26850	26850	26800	149
404	20240514	130000	11809969850	26800	26850	26850	26800	408
405	20240514	125900	11799018150	26800	26800	26850	26800	327
406	20240514	125800	11790249000	26800	26800	26850	26800	149
407	20240514	125700	11786251500	26800	26800	26800	26800	129
408	20240514	125600	11782794300	26800	26850	26850	26800	341
409	20240514	125500	11773643350	26850	26850	26850	26800	239
410	20240514	125400	11767231350	26900	26850	26900	26850	2529
411	20240514	125300	11699327550	26850	26800	26850	26800	751
412	20240514	125200	11679170950	26800	26850	26850	26800	99
413	20240514	125100	11676514200	26850	26900	26900	26800	196
414	20240514	125000	11671250850	26900	26850	26900	26800	1659
415	20240514	124900	11626707650	26850	26850	26850	26850	472
416	20240514	124800	11614034450	26800	26850	26900	26800	1633
417	20240514	124700	11570225300	26800	26850	26850	26800	1408
418	20240514	124600	11532421900	26850	26850	26900	26850	298
419	20240514	124500	11524416150	26900	26850	26900	26850	1057
420	20240514	124400	11496034300	26900	26900	26900	26850	272
421	20240514	124300	11488724150	26900	26850	26900	26850	38
422	20240514	124200	11487703400	26900	26850	26900	26850	203
423	20240514	124100	11482250350	26850	26900	26900	26850	708
424	20240514	124000	11463217500	26900	26900	26900	26850	235
425	20240514	123900	11456902450	26850	26850	26850	26800	644
426	20240514	123800	11439611300	26800	26800	26800	26800	75
427	20240514	123700	11437601300	26800	26800	26850	26800	51
428	20240514	123600	11436233850	26800	26800	26850	26800	2376
429	20240514	123500	11372500500	26800	26800	26850	26800	61
430	20240514	123400	11370865300	26850	26850	26850	26800	129
431	20240514	123300	11367403200	26850	26800	26850	26800	222
432	20240514	123200	11361453400	26800	26800	26850	26800	802
433	20240514	123100	11339943750	26850	26850	26850	26800	482
434	20240514	123000	11327018750	26800	26800	26800	26800	228
435	20240514	122900	11320908350	26800	26850	26850	26800	382
436	20240514	122800	11310657550	26850	26800	26850	26800	1292
437	20240514	122700	11276006950	26800	26850	26850	26800	252
438	20240514	122600	11269242200	26800	26800	26850	26800	544
439	20240514	122500	11254654600	26800	26800	26850	26800	237
440	20240514	122400	11248297950	26850	26850	26850	26800	172
441	20240514	122300	11243684150	26800	26800	26800	26800	149
442	20240514	122200	11239690950	26800	26850	26850	26800	966
443	20240514	122100	11213795750	26850	26850	26900	26850	3036
444	20240514	122000	11132269100	26850	26900	26900	26850	3246
445	20240514	121900	11044976150	26950	26950	26950	26900	297
446	20240514	121800	11036977350	26950	26950	26950	26900	1628
447	20240514	121700	10993104150	26950	26950	26950	26900	714
448	20240514	121600	10973863700	26950	26950	26950	26900	139
449	20240514	121500	10970119050	26900	26950	26950	26900	398
450	20240514	121400	10959395850	26900	26900	26950	26900	224
451	20240514	121300	10953362300	26950	26900	26950	26850	1955
452	20240514	121200	10900773600	26900	26850	26900	26850	192
453	20240514	121100	10895610200	26850	26850	26900	26850	216
454	20240514	121000	10889801500	26900	26900	26900	26900	1567
455	20240514	120900	10847649200	26900	26900	26950	26900	857
456	20240514	120800	10824561800	26900	26950	26950	26900	58
457	20240514	120700	10823000900	26900	26900	26950	26900	159
458	20240514	120600	10818720350	26900	26900	26950	26900	708
459	20240514	120500	10799650050	26900	26900	26950	26850	1045
460	20240514	120400	10771540350	26850	26950	26950	26850	229
461	20240514	120300	10765371700	26850	26850	26900	26850	293
462	20240514	120200	10757493800	26900	26850	26900	26850	101
463	20240514	120100	10754778450	26900	26950	26950	26900	803
464	20240514	120000	10733177700	26950	26950	26950	26900	333
465	20240514	115900	10724216100	26900	26900	26950	26900	321
466	20240514	115800	10715580700	26900	26950	26950	26900	128
467	20240514	115700	10712136950	26900	26900	26950	26900	282
468	20240514	115600	10704547250	26900	26900	26950	26900	223
469	20240514	115500	10698546500	26950	26900	26950	26900	494
470	20240514	115400	10685251100	26950	26900	26950	26900	1301
471	20240514	115300	10650254000	26850	26900	26900	26850	238
472	20240514	115200	10643853200	26850	26850	26900	26850	161
473	20240514	115100	10639526850	26900	26900	26950	26850	1004
474	20240514	115000	10612528850	26900	26900	26950	26900	174
475	20240514	114900	10607843350	26950	26950	26950	26900	63
476	20240514	114800	10606147350	26950	26900	26950	26900	128
477	20240514	114700	10602701050	26850	26950	26950	26850	2808
478	20240514	114600	10527221400	26950	26900	26950	26900	47
479	20240514	114500	10525956150	26900	26950	26950	26900	161
480	20240514	114400	10521620100	26950	26950	26950	26900	283
481	20240514	114300	10513994650	26950	26900	26950	26900	413
482	20240514	114200	10502866150	26900	26950	26950	26900	538
483	20240514	114100	10488393800	26900	26850	26950	26850	795
484	20240514	114000	10466994200	26900	26900	26950	26900	1518
485	20240514	113900	10426159600	26900	26950	26950	26900	129
486	20240514	113800	10422686400	26950	26900	26950	26900	1432
487	20240514	113700	10384165550	26900	26950	26950	26900	276
488	20240514	113600	10376739900	26950	26900	26950	26850	1204
489	20240514	113500	10344394750	26900	26950	26950	26850	933
490	20240514	113400	10319293450	26950	26950	26950	26900	332
491	20240514	113300	10310349300	26950	26900	26950	26900	2226
492	20240514	113200	10250454650	26950	26900	26950	26900	574
493	20240514	113100	10235008250	26900	27000	27000	26900	769
494	20240514	113000	10214285050	27000	26950	27000	26950	1320
495	20240514	112900	10178686650	26950	27000	27000	26950	526
496	20240514	112800	10164501750	27000	26950	27000	26950	306
497	20240514	112700	10156250550	27000	26950	27000	26950	419
498	20240514	112600	10144947000	26950	27000	27000	26950	191
499	20240514	112500	10139797850	27000	27000	27000	26950	555
500	20240514	112400	10124814250	26950	26900	26950	26900	2177
501	20240514	112300	10066150550	26950	26950	26950	26900	2181
502	20240514	112200	10007477700	26900	26900	26950	26900	325
503	20240514	112100	9998728700	26900	26950	26950	26900	1480
504	20240514	112000	9958906500	26950	26950	27000	26950	1820
505	20240514	111900	9909856550	26950	27000	27000	26950	408
506	20240514	111800	9898841950	27000	27000	27050	27000	938
507	20240514	111700	9873510100	27050	27000	27050	27000	247
508	20240514	111600	9866833350	27050	26950	27050	26950	1193
509	20240514	111500	9834627600	27000	26950	27000	26900	2856
510	20240514	111400	9757584550	26950	27000	27000	26950	2397
511	20240514	111300	9692969950	27000	27050	27050	27000	7193
512	20240514	111200	9498652100	27000	27050	27100	27000	2818
513	20240514	111100	9422426350	27100	27100	27100	27050	742
514	20240514	111000	9402351350	27050	27050	27050	27000	2384
515	20240514	110900	9337867550	27000	27000	27050	27000	917
516	20240514	110800	9313067550	27000	27000	27100	27000	6308
517	20240514	110700	9142593050	27050	27050	27050	27000	9370
518	20240514	110600	8889263100	27050	27100	27100	27050	1984
519	20240514	110500	8835519600	27100	27050	27100	27000	4960
520	20240514	110400	8701338800	27050	27050	27050	27000	3021
521	20240514	110300	8619622750	27050	27000	27050	27000	8204
522	20240514	110200	8398099650	27000	27000	27000	26950	1648
523	20240514	110100	8353607700	27000	27000	27000	26950	1835
524	20240514	110000	8304064900	26950	27000	27000	26950	1564
525	20240514	105900	8261884350	27000	26900	27000	26900	7138
526	20240514	105800	8069519000	26900	26900	26950	26900	4771
527	20240514	105700	7941171150	26950	26900	26950	26900	431
528	20240514	105600	7929559250	26900	26900	26950	26900	876
529	20240514	105500	7905956050	26950	26900	26950	26900	481
530	20240514	105400	7892996350	26900	26900	26950	26900	2825
531	20240514	105300	7816866500	26950	26950	26950	26900	295
532	20240514	105200	7808921500	26950	26900	26950	26900	2678
533	20240514	105100	7736864300	26900	26900	26950	26850	7348
534	20240514	105000	7539206600	26900	26900	26900	26850	2261
535	20240514	104900	7478387150	26850	26850	26900	26850	671
536	20240514	104800	7460365250	26850	26900	26900	26850	2890
537	20240514	104700	7382762000	26850	26850	26900	26850	2854
538	20240514	104600	7306098200	26850	26700	26900	26700	16006
539	20240514	104500	6876744450	26700	26700	26750	26700	5835
540	20240514	104400	6720691600	26700	26700	26750	26700	2816
541	20240514	104300	6645503900	26750	26750	26750	26700	127
542	20240514	104200	6642108100	26750	26750	26750	26700	463
543	20240514	104100	6629734400	26750	26700	26750	26700	557
544	20240514	104000	6614847200	26750	26700	26750	26700	1628
545	20240514	103900	6571379500	26700	26650	26700	26650	494
546	20240514	103800	6558199350	26650	26700	26700	26650	2278
547	20240514	103700	6497466750	26700	26700	26700	26650	604
548	20240514	103600	6481341350	26650	26600	26700	26600	2746
549	20240514	103500	6408135300	26600	26600	26650	26600	521
550	20240514	103400	6394276350	26650	26600	26650	26550	1021
551	20240514	103300	6367117650	26600	26600	26600	26550	1131
552	20240514	103200	6337043350	26550	26650	26650	26550	8257
553	20240514	103100	6117408100	26650	26700	26700	26600	10345
554	20240514	103000	5841915450	26700	26700	26700	26650	784
555	20240514	102900	5821017050	26700	26700	26700	26650	194
556	20240514	102800	5815844150	26650	26700	26750	26650	537
557	20240514	102700	5801523650	26700	26700	26700	26650	932
558	20240514	102600	5776641150	26700	26750	26750	26650	3215
559	20240514	102500	5690801950	26700	26750	26750	26700	284
560	20240514	102400	5683206350	26700	26750	26800	26700	2984
561	20240514	102300	5603383300	26800	26750	26800	26750	168
562	20240514	102200	5598886750	26800	26800	26800	26750	591
563	20240514	102100	5583070600	26750	26750	26800	26750	481
564	20240514	102000	5570201750	26750	26800	26800	26750	734
565	20240514	101900	5550567150	26800	26750	26800	26750	632
566	20240514	101800	5533661100	26750	26800	26800	26750	1615
567	20240514	101700	5490455450	26800	26750	26800	26750	226
568	20240514	101600	5484409900	26750	26750	26800	26750	986
569	20240514	101500	5458029400	26750	26700	26750	26700	1109
570	20240514	101400	5428378050	26700	26700	26750	26700	369
571	20240514	101300	5418525000	26700	26700	26750	26700	642
572	20240514	101200	5401374850	26750	26800	26800	26700	3382
573	20240514	101100	5310904200	26750	26750	26800	26750	1133
574	20240514	101000	5280595800	26750	26800	26800	26750	758
575	20240514	100900	5260317100	26800	26850	26850	26800	4696
576	20240514	100800	5134438000	26850	26850	26850	26800	623
577	20240514	100700	5117716850	26800	26800	26850	26800	1625
578	20240514	100600	5074164200	26800	26800	26800	26750	1272
579	20240514	100500	5040076000	26800	26700	26800	26700	4428
580	20240514	100400	4921470250	26700	26750	26750	26700	2702
581	20240514	100300	4849227300	26750	26700	26750	26700	2298
582	20240514	100200	4787767500	26750	26650	26750	26650	6614
583	20240514	100100	4611202400	26700	26650	26700	26650	1069
584	20240514	100000	4582706600	26650	26650	26700	26600	334
585	20240514	095900	4573806750	26600	26650	26700	26600	1164
586	20240514	095800	4542785800	26650	26650	26700	26650	1563
587	20240514	095700	4501131100	26650	26650	26700	26650	547
588	20240514	095600	4486533750	26650	26650	26700	26650	241
589	20240514	095500	4480105150	26650	26750	26750	26650	1170
590	20240514	095400	4448848950	26750	26700	26750	26650	5193
591	20240514	095300	4310142700	26700	26650	26700	26600	1503
592	20240514	095200	4270083700	26600	26650	26650	26600	764
593	20240514	095100	4249724750	26650	26550	26650	26550	13001
594	20240514	095000	3903823650	26600	26600	26600	26550	1296
595	20240514	094900	3869397100	26550	26550	26600	26550	818
596	20240514	094800	3847670650	26600	26650	26650	26600	2476
597	20240514	094700	3781806950	26650	26650	26650	26600	541
598	20240514	094600	3767415250	26650	26600	26650	26600	3192
599	20240514	094500	3682506950	26600	26600	26600	26550	149
600	20240514	094400	3678550050	26600	26550	26600	26500	833
601	20240514	094300	3656450200	26550	26550	26600	26500	1647
602	20240514	094200	3612680900	26600	26550	26600	26500	2489
603	20240514	094100	3546599800	26550	26550	26600	26550	730
604	20240514	094000	3527217450	26550	26500	26550	26500	1906
605	20240514	093900	3476641050	26550	26550	26550	26500	2361
606	20240514	093800	3414040500	26500	26600	26600	26500	8751
607	20240514	093700	3181706150	26600	26600	26600	26550	548
608	20240514	093600	3167144800	26600	26650	26650	26550	2464
609	20240514	093500	3101619800	26650	26650	26650	26600	308
610	20240514	093400	3093416050	26650	26600	26650	26550	539
611	20240514	093300	3079078450	26650	26650	26650	26550	1979
612	20240514	093200	3026480800	26600	26650	26650	26550	6696
613	20240514	093100	2848382350	26650	26650	26750	26600	4782
614	20240514	093000	2720950350	26700	26700	26700	26650	1047
615	20240514	092900	2692995500	26650	26650	26750	26650	3056
616	20240514	092800	2611403050	26700	26650	26700	26650	3550
617	20240514	092700	2516643250	26700	26700	26750	26700	5516
618	20240514	092600	2369365150	26700	26750	26750	26700	1112
619	20240514	092500	2339630850	26700	26700	26750	26700	2355
620	20240514	092400	2276727300	26700	26750	26750	26700	789
621	20240514	092300	2255645400	26700	26700	26750	26700	1337
622	20240514	092200	2219945600	26750	26700	26750	26650	4251
623	20240514	092100	2106446500	26700	26600	26700	26600	2824
624	20240514	092000	2031205450	26600	26600	26650	26600	1708
625	20240514	091900	1985721200	26600	26600	26650	26600	1196
626	20240514	091800	1953906000	26600	26600	26650	26600	1291
627	20240514	091700	1919563650	26600	26600	26650	26600	1340
628	20240514	091600	1883914600	26650	26650	26650	26600	3301
629	20240514	091500	1796095950	26650	26650	26650	26600	398
630	20240514	091400	1785502400	26650	26550	26650	26550	1753
631	20240514	091300	1738862200	26550	26550	26600	26550	936
632	20240514	091200	1714000450	26550	26600	26650	26550	3370
633	20240514	091100	1624417950	26600	26600	26650	26600	1143
634	20240514	091000	1594007000	26600	26650	26650	26600	2293
635	20240514	090900	1533006300	26650	26650	26650	26600	329
636	20240514	090800	1524244200	26650	26650	26700	26600	1082
637	20240514	090700	1495416300	26650	26700	26700	26600	3744
638	20240514	090600	1395619550	26700	26700	26700	26650	2548
639	20240514	090500	1327602450	26700	26550	26750	26550	7572
640	20240514	090400	1125721500	26550	26550	26600	26550	2831
641	20240514	090300	1050553300	26550	26500	26550	26500	4121
642	20240514	090200	941240800	26550	26600	26650	26500	11609
643	20240514	090100	632747050	26650	26650	26700	26600	3036
644	20240514	090000	551846150	26700	26750	26750	26650	19793