KissMeData/251970/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	204700	2588632950	29800	29800	29800	29800	1117
3	20240516	204600	2588632950	29800	29800	29800	29800	0
4	20240516	204500	2588632950	29800	29800	29800	29800	0
5	20240516	204400	2588632950	29800	29800	29800	29800	0
6	20240516	204300	2588632950	29800	29800	29800	29800	0
7	20240516	204200	2588632950	29800	29800	29800	29800	0
8	20240516	204100	2588632950	29800	29800	29800	29800	0
9	20240516	204000	2588632950	29800	29800	29800	29800	0
10	20240516	203900	2588632950	29800	29800	29800	29800	0
11	20240516	203800	2588632950	29800	29800	29800	29800	0
12	20240516	203700	2588632950	29800	29800	29800	29800	0
13	20240516	203600	2588632950	29800	29800	29800	29800	0
14	20240516	203500	2588632950	29800	29800	29800	29800	0
15	20240516	203400	2588632950	29800	29800	29800	29800	0
16	20240516	203300	2588632950	29800	29800	29800	29800	0
17	20240516	203200	2588632950	29800	29800	29800	29800	0
18	20240516	203100	2588632950	29800	29800	29800	29800	0
19	20240516	203000	2588632950	29800	29800	29800	29800	0
20	20240516	202900	2588632950	29800	29800	29800	29800	0
21	20240516	202800	2588632950	29800	29800	29800	29800	0
22	20240516	202700	2588632950	29800	29800	29800	29800	0
23	20240516	202600	2588632950	29800	29800	29800	29800	0
24	20240516	202500	2588632950	29800	29800	29800	29800	0
25	20240516	202400	2588632950	29800	29800	29800	29800	0
26	20240516	202300	2588632950	29800	29800	29800	29800	0
27	20240516	202200	2588632950	29800	29800	29800	29800	0
28	20240516	202100	2588632950	29800	29800	29800	29800	0
29	20240516	202000	2588632950	29800	29800	29800	29800	0
30	20240516	201900	2588632950	29800	29800	29800	29800	0
31	20240516	201800	2588632950	29800	29800	29800	29800	0
32	20240516	201700	2588632950	29800	29800	29800	29800	1117
33	20240516	201600	2588632950	29800	29800	29800	29800	0
34	20240516	201500	2588632950	29800	29800	29800	29800	0
35	20240516	201400	2588632950	29800	29800	29800	29800	0
36	20240516	201300	2588632950	29800	29800	29800	29800	0
37	20240516	201200	2588632950	29800	29800	29800	29800	0
38	20240516	201100	2588632950	29800	29800	29800	29800	0
39	20240516	201000	2588632950	29800	29800	29800	29800	0
40	20240516	200900	2588632950	29800	29800	29800	29800	0
41	20240516	200800	2588632950	29800	29800	29800	29800	0
42	20240516	200700	2588632950	29800	29800	29800	29800	0
43	20240516	200600	2588632950	29800	29800	29800	29800	0
44	20240516	200500	2588632950	29800	29800	29800	29800	0
45	20240516	200400	2588632950	29800	29800	29800	29800	0
46	20240516	200300	2588632950	29800	29800	29800	29800	0
47	20240516	200200	2588632950	29800	29800	29800	29800	0
48	20240516	200100	2588632950	29800	29800	29800	29800	0
49	20240516	200000	2588632950	29800	29800	29800	29800	0
50	20240516	195900	2588632950	29800	29800	29800	29800	0
51	20240516	195800	2588632950	29800	29800	29800	29800	0
52	20240516	195700	2588632950	29800	29800	29800	29800	0
53	20240516	195600	2588632950	29800	29800	29800	29800	0
54	20240516	195500	2588632950	29800	29800	29800	29800	0
55	20240516	195400	2588632950	29800	29800	29800	29800	0
56	20240516	195300	2588632950	29800	29800	29800	29800	0
57	20240516	195200	2588632950	29800	29800	29800	29800	0
58	20240516	195100	2588632950	29800	29800	29800	29800	0
59	20240516	195000	2588632950	29800	29800	29800	29800	0
60	20240516	194900	2588632950	29800	29800	29800	29800	0
61	20240516	194800	2588632950	29800	29800	29800	29800	0
62	20240516	194700	2588632950	29800	29800	29800	29800	1117
63	20240516	194600	2588632950	29800	29800	29800	29800	0
64	20240516	194500	2588632950	29800	29800	29800	29800	0
65	20240516	194400	2588632950	29800	29800	29800	29800	0
66	20240516	194300	2588632950	29800	29800	29800	29800	0
67	20240516	194200	2588632950	29800	29800	29800	29800	0
68	20240516	194100	2588632950	29800	29800	29800	29800	0
69	20240516	194000	2588632950	29800	29800	29800	29800	0
70	20240516	193900	2588632950	29800	29800	29800	29800	0
71	20240516	193800	2588632950	29800	29800	29800	29800	0
72	20240516	193700	2588632950	29800	29800	29800	29800	0
73	20240516	193600	2588632950	29800	29800	29800	29800	0
74	20240516	193500	2588632950	29800	29800	29800	29800	0
75	20240516	193400	2588632950	29800	29800	29800	29800	0
76	20240516	193300	2588632950	29800	29800	29800	29800	0
77	20240516	193200	2588632950	29800	29800	29800	29800	0
78	20240516	193100	2588632950	29800	29800	29800	29800	0
79	20240516	193000	2588632950	29800	29800	29800	29800	0
80	20240516	192900	2588632950	29800	29800	29800	29800	0
81	20240516	192800	2588632950	29800	29800	29800	29800	0
82	20240516	192700	2588632950	29800	29800	29800	29800	0
83	20240516	192600	2588632950	29800	29800	29800	29800	0
84	20240516	192500	2588632950	29800	29800	29800	29800	0
85	20240516	192400	2588632950	29800	29800	29800	29800	0
86	20240516	192300	2588632950	29800	29800	29800	29800	0
87	20240516	192200	2588632950	29800	29800	29800	29800	0
88	20240516	192100	2588632950	29800	29800	29800	29800	0
89	20240516	192000	2588632950	29800	29800	29800	29800	0
90	20240516	191900	2588632950	29800	29800	29800	29800	0
91	20240516	191800	2588632950	29800	29800	29800	29800	0
92	20240516	191700	2588632950	29800	29800	29800	29800	1117
93	20240516	191600	2588632950	29800	29800	29800	29800	0
94	20240516	191500	2588632950	29800	29800	29800	29800	0
95	20240516	191400	2588632950	29800	29800	29800	29800	0
96	20240516	191300	2588632950	29800	29800	29800	29800	0
97	20240516	191200	2588632950	29800	29800	29800	29800	0
98	20240516	191100	2588632950	29800	29800	29800	29800	0
99	20240516	191000	2588632950	29800	29800	29800	29800	0
100	20240516	190900	2588632950	29800	29800	29800	29800	0
101	20240516	190800	2588632950	29800	29800	29800	29800	0
102	20240516	190700	2588632950	29800	29800	29800	29800	0
103	20240516	190600	2588632950	29800	29800	29800	29800	0
104	20240516	190500	2588632950	29800	29800	29800	29800	0
105	20240516	190400	2588632950	29800	29800	29800	29800	0
106	20240516	190300	2588632950	29800	29800	29800	29800	0
107	20240516	190200	2588632950	29800	29800	29800	29800	0
108	20240516	190100	2588632950	29800	29800	29800	29800	0
109	20240516	190000	2588632950	29800	29800	29800	29800	0
110	20240516	185900	2588632950	29800	29800	29800	29800	0
111	20240516	185800	2588632950	29800	29800	29800	29800	0
112	20240516	185700	2588632950	29800	29800	29800	29800	0
113	20240516	185600	2588632950	29800	29800	29800	29800	0
114	20240516	185500	2588632950	29800	29800	29800	29800	0
115	20240516	185400	2588632950	29800	29800	29800	29800	0
116	20240516	185300	2588632950	29800	29800	29800	29800	0
117	20240516	185200	2588632950	29800	29800	29800	29800	0
118	20240516	185100	2588632950	29800	29800	29800	29800	0
119	20240516	185000	2588632950	29800	29800	29800	29800	0
120	20240516	184900	2588632950	29800	29800	29800	29800	0
121	20240516	184800	2588632950	29800	29800	29800	29800	0
122	20240516	184700	2588632950	29800	29800	29800	29800	1117
123	20240516	184600	2588632950	29800	29800	29800	29800	0
124	20240516	184500	2588632950	29800	29800	29800	29800	0
125	20240516	184400	2588632950	29800	29800	29800	29800	0
126	20240516	184300	2588632950	29800	29800	29800	29800	0
127	20240516	184200	2588632950	29800	29800	29800	29800	0
128	20240516	184100	2588632950	29800	29800	29800	29800	0
129	20240516	184000	2588632950	29800	29800	29800	29800	0
130	20240516	183900	2588632950	29800	29800	29800	29800	0
131	20240516	183800	2588632950	29800	29800	29800	29800	0
132	20240516	183700	2588632950	29800	29800	29800	29800	0
133	20240516	183600	2588632950	29800	29800	29800	29800	0
134	20240516	183500	2588632950	29800	29800	29800	29800	0
135	20240516	183400	2588632950	29800	29800	29800	29800	0
136	20240516	183300	2588632950	29800	29800	29800	29800	0
137	20240516	183200	2588632950	29800	29800	29800	29800	0
138	20240516	183100	2588632950	29800	29800	29800	29800	0
139	20240516	183000	2588632950	29800	29800	29800	29800	0
140	20240516	182900	2588632950	29800	29800	29800	29800	0
141	20240516	182800	2588632950	29800	29800	29800	29800	0
142	20240516	182700	2588632950	29800	29800	29800	29800	0
143	20240516	182600	2588632950	29800	29800	29800	29800	0
144	20240516	182500	2588632950	29800	29800	29800	29800	0
145	20240516	182400	2588632950	29800	29800	29800	29800	0
146	20240516	182300	2588632950	29800	29800	29800	29800	0
147	20240516	182200	2588632950	29800	29800	29800	29800	0
148	20240516	182100	2588632950	29800	29800	29800	29800	0
149	20240516	182000	2588632950	29800	29800	29800	29800	0
150	20240516	181900	2588632950	29800	29800	29800	29800	0
151	20240516	181800	2588632950	29800	29800	29800	29800	0
152	20240516	181700	2588632950	29800	29800	29800	29800	1117
153	20240516	181600	2588632950	29800	29800	29800	29800	0
154	20240516	181500	2588632950	29800	29800	29800	29800	0
155	20240516	181400	2588632950	29800	29800	29800	29800	0
156	20240516	181300	2588632950	29800	29800	29800	29800	0
157	20240516	181200	2588632950	29800	29800	29800	29800	0
158	20240516	181100	2588632950	29800	29800	29800	29800	0
159	20240516	181000	2588632950	29800	29800	29800	29800	0
160	20240516	180900	2588632950	29800	29800	29800	29800	0
161	20240516	180800	2588632950	29800	29800	29800	29800	0
162	20240516	180700	2588632950	29800	29800	29800	29800	0
163	20240516	180600	2588632950	29800	29800	29800	29800	0
164	20240516	180500	2588632950	29800	29800	29800	29800	0
165	20240516	180400	2588632950	29800	29800	29800	29800	0
166	20240516	180300	2588632950	29800	29800	29800	29800	0
167	20240516	180200	2588632950	29800	29800	29800	29800	0
168	20240516	180100	2588632950	29800	29800	29800	29800	0
169	20240516	180000	2588632950	29800	29800	29800	29800	0
170	20240516	175900	2588632950	29800	29800	29800	29800	0
171	20240516	175800	2588632950	29800	29800	29800	29800	0
172	20240516	175700	2588632950	29800	29800	29800	29800	0
173	20240516	175600	2588632950	29800	29800	29800	29800	0
174	20240516	175500	2588632950	29800	29800	29800	29800	0
175	20240516	175400	2588632950	29800	29800	29800	29800	0
176	20240516	175300	2588632950	29800	29800	29800	29800	0
177	20240516	175200	2588632950	29800	29800	29800	29800	0
178	20240516	175100	2588632950	29800	29800	29800	29800	0
179	20240516	175000	2588632950	29800	29800	29800	29800	0
180	20240516	174900	2588632950	29800	29800	29800	29800	0
181	20240516	174800	2588632950	29800	29800	29800	29800	0
182	20240516	174700	2588632950	29800	29800	29800	29800	1117
183	20240516	174600	2588632950	29800	29800	29800	29800	0
184	20240516	174500	2588632950	29800	29800	29800	29800	0
185	20240516	174400	2588632950	29800	29800	29800	29800	0
186	20240516	174300	2588632950	29800	29800	29800	29800	0
187	20240516	174200	2588632950	29800	29800	29800	29800	0
188	20240516	174100	2588632950	29800	29800	29800	29800	0
189	20240516	174000	2588632950	29800	29800	29800	29800	0
190	20240516	173900	2588632950	29800	29800	29800	29800	0
191	20240516	173800	2588632950	29800	29800	29800	29800	0
192	20240516	173700	2588632950	29800	29800	29800	29800	0
193	20240516	173600	2588632950	29800	29800	29800	29800	0
194	20240516	173500	2588632950	29800	29800	29800	29800	0
195	20240516	173400	2588632950	29800	29800	29800	29800	0
196	20240516	173300	2588632950	29800	29800	29800	29800	0
197	20240516	173200	2588632950	29800	29800	29800	29800	0
198	20240516	173100	2588632950	29800	29800	29800	29800	0
199	20240516	173000	2588632950	29800	29800	29800	29800	0
200	20240516	172900	2588632950	29800	29800	29800	29800	0
201	20240516	172800	2588632950	29800	29800	29800	29800	0
202	20240516	172700	2588632950	29800	29800	29800	29800	0
203	20240516	172600	2588632950	29800	29800	29800	29800	0
204	20240516	172500	2588632950	29800	29800	29800	29800	0
205	20240516	172400	2588632950	29800	29800	29800	29800	0
206	20240516	172300	2588632950	29800	29800	29800	29800	0
207	20240516	172200	2588632950	29800	29800	29800	29800	0
208	20240516	172100	2588632950	29800	29800	29800	29800	0
209	20240516	172000	2588632950	29800	29800	29800	29800	0
210	20240516	171900	2588632950	29800	29800	29800	29800	0
211	20240516	171800	2588632950	29800	29800	29800	29800	0
212	20240516	171700	2588632950	29800	29800	29800	29800	1117
213	20240516	171600	2588632950	29800	29800	29800	29800	0
214	20240516	171500	2588632950	29800	29800	29800	29800	0
215	20240516	171400	2588632950	29800	29800	29800	29800	0
216	20240516	171300	2588632950	29800	29800	29800	29800	0
217	20240516	171200	2588632950	29800	29800	29800	29800	0
218	20240516	171100	2588632950	29800	29800	29800	29800	0
219	20240516	171000	2588632950	29800	29800	29800	29800	0
220	20240516	170900	2588632950	29800	29800	29800	29800	0
221	20240516	170800	2588632950	29800	29800	29800	29800	0
222	20240516	170700	2588632950	29800	29800	29800	29800	0
223	20240516	170600	2588632950	29800	29800	29800	29800	0
224	20240516	170500	2588632950	29800	29800	29800	29800	0
225	20240516	170400	2588632950	29800	29800	29800	29800	0
226	20240516	170300	2588632950	29800	29800	29800	29800	0
227	20240516	170200	2588632950	29800	29800	29800	29800	0
228	20240516	170100	2588632950	29800	29800	29800	29800	0
229	20240516	170000	2588632950	29800	29800	29800	29800	0
230	20240516	165900	2588632950	29800	29800	29800	29800	0
231	20240516	165800	2588632950	29800	29800	29800	29800	0
232	20240516	165700	2588632950	29800	29800	29800	29800	0
233	20240516	165600	2588632950	29800	29800	29800	29800	0
234	20240516	165500	2588632950	29800	29800	29800	29800	0
235	20240516	165400	2588632950	29800	29800	29800	29800	0
236	20240516	165300	2588632950	29800	29800	29800	29800	0
237	20240516	165200	2588632950	29800	29800	29800	29800	0
238	20240516	165100	2588632950	29800	29800	29800	29800	0
239	20240516	165000	2588632950	29800	29800	29800	29800	0
240	20240516	164900	2588632950	29800	29800	29800	29800	0
241	20240516	164800	2588632950	29800	29800	29800	29800	0
242	20240516	164700	2588632950	29800	29800	29800	29800	1117
243	20240516	164600	2588632950	29800	29800	29800	29800	0
244	20240516	164500	2588632950	29800	29800	29800	29800	0
245	20240516	164400	2588632950	29800	29800	29800	29800	0
246	20240516	164300	2588632950	29800	29800	29800	29800	0
247	20240516	164200	2588632950	29800	29800	29800	29800	0
248	20240516	164100	2588632950	29800	29800	29800	29800	0
249	20240516	164000	2588632950	29800	29800	29800	29800	0
250	20240516	163900	2588632950	29800	29800	29800	29800	0
251	20240516	163800	2588632950	29800	29800	29800	29800	0
252	20240516	163700	2588632950	29800	29800	29800	29800	0
253	20240516	163600	2588632950	29800	29800	29800	29800	0
254	20240516	163500	2588632950	29800	29800	29800	29800	0
255	20240516	163400	2588632950	29800	29800	29800	29800	0
256	20240516	163300	2588632950	29800	29800	29800	29800	0
257	20240516	163200	2588632950	29800	29800	29800	29800	0
258	20240516	163100	2588632950	29800	29800	29800	29800	0
259	20240516	163000	2588632950	29800	29800	29800	29800	0
260	20240516	162900	2588632950	29800	29800	29800	29800	0
261	20240516	162800	2588632950	29800	29800	29800	29800	0
262	20240516	162700	2588632950	29800	29800	29800	29800	0
263	20240516	162600	2588632950	29800	29800	29800	29800	0
264	20240516	162500	2588632950	29800	29800	29800	29800	0
265	20240516	162400	2588632950	29800	29800	29800	29800	0
266	20240516	162300	2588632950	29800	29800	29800	29800	0
267	20240516	162200	2588632950	29800	29800	29800	29800	0
268	20240516	162100	2588632950	29800	29800	29800	29800	0
269	20240516	162000	2588632950	29800	29800	29800	29800	0
270	20240516	161900	2588632950	29800	29800	29800	29800	0
271	20240516	161800	2588632950	29800	29800	29800	29800	0
272	20240516	161700	2588632950	29800	29800	29800	29800	1117
273	20240516	161600	2588632950	29800	29800	29800	29800	0
274	20240516	161500	2588632950	29800	29800	29800	29800	0
275	20240516	161400	2588632950	29800	29800	29800	29800	0
276	20240516	161300	2588632950	29800	29800	29800	29800	0
277	20240516	161200	2588632950	29800	29800	29800	29800	0
278	20240516	161100	2588632950	29800	29800	29800	29800	0
279	20240516	161000	2588632950	29800	29800	29800	29800	0
280	20240516	160900	2588632950	29800	29800	29800	29800	0
281	20240516	160800	2588632950	29800	29800	29800	29800	0
282	20240516	160700	2588632950	29800	29800	29800	29800	0
283	20240516	160600	2588632950	29800	29800	29800	29800	0
284	20240516	160500	2588632950	29800	29800	29800	29800	0
285	20240516	160400	2588632950	29800	29800	29800	29800	0
286	20240516	160300	2588632950	29800	29800	29800	29800	0
287	20240516	160200	2588632950	29800	29800	29800	29800	0
288	20240516	160100	2588632950	29800	29800	29800	29800	0
289	20240516	160000	2588632950	29800	29800	29800	29800	0
290	20240516	155900	2588632950	29800	29800	29800	29800	0
291	20240516	155800	2588632950	29800	29800	29800	29800	0
292	20240516	155700	2588632950	29800	29800	29800	29800	0
293	20240516	155600	2588632950	29800	29800	29800	29800	0
294	20240516	155500	2588632950	29800	29800	29800	29800	0
295	20240516	155400	2588632950	29800	29800	29800	29800	0
296	20240516	155300	2588632950	29800	29800	29800	29800	0
297	20240516	155200	2588632950	29800	29800	29800	29800	0
298	20240516	155100	2588632950	29800	29800	29800	29800	0
299	20240516	155000	2588632950	29800	29800	29800	29800	0
300	20240516	154900	2588632950	29800	29800	29800	29800	0
301	20240516	154800	2588632950	29800	29800	29800	29800	0
302	20240516	154700	2588632950	29800	29800	29800	29800	1117
303	20240516	154600	2588632950	29800	29800	29800	29800	0
304	20240516	154500	2588632950	29800	29800	29800	29800	0
305	20240516	154400	2588632950	29800	29800	29800	29800	0
306	20240516	154300	2588632950	29800	29800	29800	29800	0
307	20240516	154200	2588632950	29800	29800	29800	29800	0
308	20240516	154100	2588632950	29800	29800	29800	29800	0
309	20240516	154000	2588632950	29800	29800	29800	29800	0
310	20240516	153900	2588632950	29800	29800	29800	29800	0
311	20240516	153800	2588632950	29800	29800	29800	29800	0
312	20240516	153700	2588632950	29800	29800	29800	29800	0
313	20240516	153600	2588632950	29800	29800	29800	29800	0
314	20240516	153500	2588632950	29800	29800	29800	29800	0
315	20240516	153400	2588632950	29800	29800	29800	29800	0
316	20240516	153300	2588632950	29800	29800	29800	29800	0
317	20240516	153200	2588632950	29800	29800	29800	29800	0
318	20240516	153100	2588632950	29800	29800	29800	29800	0
319	20240516	153000	2588632950	29800	29800	29800	29800	1117
320	20240516	152900	2555346350	29800	29800	29800	29800	0
321	20240516	152800	2555346350	29800	29800	29800	29800	0
322	20240516	152700	2555346350	29800	29800	29800	29800	0
323	20240516	152600	2555346350	29800	29800	29800	29800	0
324	20240516	152500	2555346350	29800	29800	29800	29800	0
325	20240516	152400	2555346350	29800	29800	29800	29800	0
326	20240516	152300	2555346350	29800	29800	29800	29800	0
327	20240516	152200	2555346350	29800	29800	29800	29800	0
328	20240516	152100	2555346350	29800	29800	29800	29800	0
329	20240516	152000	2555346350	29800	29800	29800	29800	0
330	20240516	151900	2555346350	29800	29900	29900	29800	143
331	20240516	151800	2551080850	29900	29850	29900	29800	159
332	20240516	151700	2546339050	29900	29900	29950	29900	214
333	20240516	151600	2539935000	29800	29850	29850	29800	233
334	20240516	151500	2532987100	29850	29950	29950	29800	291
335	20240516	151400	2524291500	29950	29900	29950	29850	979
336	20240516	151300	2495001000	29900	29900	29900	29850	117
337	20240516	151200	2491505800	29900	29850	29900	29800	226
338	20240516	151100	2484755650	29850	29850	29850	29850	109
339	20240516	151000	2481502000	29850	29800	29850	29800	221
340	20240516	150900	2474910300	29850	29800	29850	29800	156
341	20240516	150800	2470253950	29850	29800	29850	29800	481
342	20240516	150700	2455918050	29800	29750	29800	29750	129
343	20240516	150600	2452075200	29750	29750	29750	29750	433
344	20240516	150500	2439193450	29750	29750	29750	29750	95
345	20240516	150400	2436367200	29750	29700	29750	29700	699
346	20240516	150300	2415599050	29700	29650	29700	29500	821
347	20240516	150200	2391246450	29650	29600	29650	29600	111
348	20240516	150100	2387958650	29600	29600	29600	29600	113
349	20240516	150000	2384613850	29650	29400	29650	29400	2385
350	20240516	145900	2314485400	29400	29600	29600	29400	4674
351	20240516	145800	2176937950	29600	29550	29650	29550	315
352	20240516	145700	2167620600	29550	29500	29550	29500	103
353	20240516	145600	2164581950	29550	29500	29550	29500	230
354	20240516	145500	2157796900	29550	29500	29550	29500	18
355	20240516	145400	2157265850	29500	29550	29550	29500	102
356	20240516	145300	2154255150	29500	29500	29500	29500	158
357	20240516	145200	2149594150	29500	29500	29500	29500	262
358	20240516	145100	2141865150	29500	29550	29550	29500	1054
359	20240516	145000	2110770450	29550	29600	29600	29550	882
360	20240516	144900	2084705650	29600	29600	29600	29600	541
361	20240516	144800	2068692050	29650	29650	29650	29650	2
362	20240516	144700	2068632750	29600	29600	29600	29600	50
363	20240516	144600	2067152750	29600	29600	29600	29600	2
364	20240516	144500	2067093550	29600	29600	29600	29600	0
365	20240516	144400	2067093550	29600	29600	29600	29600	0
366	20240516	144300	2067093550	29600	29650	29650	29600	760
367	20240516	144200	2044568950	29700	29700	29700	29700	0
368	20240516	144100	2044568950	29700	29700	29700	29700	0
369	20240516	144000	2044568950	29700	29650	29700	29650	10
370	20240516	143900	2044272050	29650	29650	29650	29650	7
371	20240516	143800	2044064500	29700	29700	29700	29700	0
372	20240516	143700	2044064500	29700	29700	29750	29700	308
373	20240516	143600	2034916100	29700	29700	29750	29700	460
374	20240516	143500	2021253350	29700	29650	29700	29650	31
375	20240516	143400	2020333400	29650	29700	29700	29650	27
376	20240516	143300	2019532000	29700	29700	29700	29700	19
377	20240516	143200	2018967700	29700	29700	29700	29700	0
378	20240516	143100	2018967700	29700	29650	29700	29650	42
379	20240516	143000	2017722350	29650	29650	29650	29650	137
380	20240516	142900	2013660300	29650	29650	29650	29650	8
381	20240516	142800	2013423100	29650	29550	29650	29550	2
382	20240516	142700	2013363900	29650	29600	29650	29550	130
383	20240516	142600	2009520700	29600	29650	29650	29600	148
384	20240516	142500	2005139000	29650	29650	29650	29650	0
385	20240516	142400	2005139000	29650	29650	29650	29650	4
386	20240516	142300	2005020400	29600	29600	29600	29600	115
387	20240516	142200	2001616400	29650	29700	29700	29650	525
388	20240516	142100	1986049150	29700	29700	29700	29700	20
389	20240516	142000	1985455150	29700	29650	29700	29650	97
390	20240516	141900	1982578100	29700	29700	29700	29700	17
391	20240516	141800	1982073200	29700	29650	29700	29650	26
392	20240516	141700	1981302100	29650	29650	29650	29650	1
393	20240516	141600	1981272450	29700	29700	29700	29700	0
394	20240516	141500	1981272450	29700	29700	29700	29700	13
395	20240516	141400	1980886350	29700	29700	29700	29700	0
396	20240516	141300	1980886350	29700	29650	29700	29650	589
397	20240516	141200	1963422450	29550	29600	29650	29550	998
398	20240516	141100	1933911250	29600	29650	29650	29600	8
399	20240516	141000	1933674200	29600	29600	29600	29600	69
400	20240516	140900	1931631800	29600	29600	29600	29600	1
401	20240516	140800	1931602200	29650	29800	29800	29650	1519
402	20240516	140700	1886503550	29800	29800	29800	29800	29
403	20240516	140600	1885639350	29800	29800	29800	29800	22
404	20240516	140500	1884983750	29800	29800	29800	29800	18
405	20240516	140400	1884447350	29800	29800	29800	29800	17
406	20240516	140300	1883940750	29750	29750	29800	29750	6
407	20240516	140200	1883762150	29750	29750	29750	29750	0
408	20240516	140100	1883762150	29750	29750	29750	29750	0
409	20240516	140000	1883762150	29750	29750	29750	29750	117
410	20240516	135900	1880281400	29700	29700	29700	29700	52
411	20240516	135800	1878737000	29750	29750	29750	29750	5
412	20240516	135700	1878588250	29750	29800	29800	29750	200
413	20240516	135600	1872637300	29750	29750	29750	29750	3
414	20240516	135500	1872548050	29800	29800	29800	29750	23
415	20240516	135400	1871862900	29750	29750	29750	29750	346
416	20240516	135300	1861569400	29750	29700	29750	29700	28
417	20240516	135200	1860737700	29750	29700	29750	29700	33
418	20240516	135100	1859757500	29700	29700	29700	29700	29
419	20240516	135000	1858896200	29750	29700	29750	29700	29
420	20240516	134900	1858034850	29700	29700	29700	29700	4
421	20240516	134800	1857916050	29700	29700	29700	29700	42
422	20240516	134700	1856668650	29700	29700	29700	29700	44
423	20240516	134600	1855361850	29700	29700	29700	29700	157
424	20240516	134500	1850698950	29700	29700	29700	29700	45
425	20240516	134400	1849362450	29700	29750	29750	29700	247
426	20240516	134300	1842016700	29750	29750	29750	29750	62
427	20240516	134200	1840172200	29750	29800	29800	29750	11
428	20240516	134100	1839844550	29800	29850	29850	29800	289
429	20240516	134000	1831231300	29850	29900	29900	29850	23
430	20240516	133900	1830544000	29850	29800	29850	29800	89
431	20240516	133800	1827887650	29850	29750	29850	29750	25
432	20240516	133700	1827142000	29850	29800	29850	29800	384
433	20240516	133600	1815689000	29800	29700	29800	29700	53
434	20240516	133500	1814112750	29700	29650	29700	29650	35
435	20240516	133400	1813073400	29650	29650	29650	29650	78
436	20240516	133300	1810760700	29600	29600	29600	29600	1
437	20240516	133200	1810731100	29600	29600	29600	29600	25
438	20240516	133100	1809991100	29600	29600	29600	29600	56
439	20240516	133000	1808333500	29600	29600	29600	29600	20
440	20240516	132900	1807741500	29600	29600	29600	29600	26
441	20240516	132800	1806971900	29600	29600	29600	29600	3
442	20240516	132700	1806883100	29650	29550	29650	29550	21
443	20240516	132600	1806261200	29500	29500	29500	29500	35
444	20240516	132500	1805228700	29500	29550	29550	29500	98
445	20240516	132400	1802332950	29550	29650	29650	29550	3005
446	20240516	132300	1713467200	29650	29650	29700	29650	87
447	20240516	132200	1710887550	29650	29650	29650	29650	132
448	20240516	132100	1706973750	29650	29700	29700	29650	220
449	20240516	132000	1700444950	29700	29650	29700	29650	42
450	20240516	131900	1699199550	29650	29700	29700	29650	27
451	20240516	131800	1698398050	29700	29700	29700	29700	2
452	20240516	131700	1698338650	29650	29650	29700	29650	76
453	20240516	131600	1696085200	29650	29650	29650	29650	2
454	20240516	131500	1696025900	29650	29650	29650	29650	29
455	20240516	131400	1695166050	29650	29600	29650	29600	134
456	20240516	131300	1691194200	29600	29600	29600	29600	11
457	20240516	131200	1690868600	29650	29600	29650	29600	130
458	20240516	131100	1687019600	29600	29650	29650	29500	1677
459	20240516	131000	1637445800	29650	29850	29850	29600	3364
460	20240516	130900	1537558050	29850	29850	29850	29850	28
461	20240516	130800	1536722250	29850	29900	29900	29850	179
462	20240516	130700	1531378850	29850	29850	29850	29850	32
463	20240516	130600	1530423650	29850	29800	29850	29800	123
464	20240516	130500	1526757350	29800	29800	29800	29800	117
465	20240516	130400	1523270750	29800	29800	29800	29750	132
466	20240516	130300	1519337300	29800	29750	29800	29750	93
467	20240516	130200	1516567150	29800	29800	29800	29750	173
468	20240516	130100	1511414250	29800	29750	29800	29750	27
469	20240516	130000	1510610900	29800	29800	29800	29750	22
470	20240516	125900	1509955450	29750	29750	29800	29750	74
471	20240516	125800	1507753150	29750	29750	29800	29750	18
472	20240516	125700	1507217500	29800	29800	29800	29800	36
473	20240516	125600	1506144700	29800	29750	29800	29750	43
474	20240516	125500	1504864550	29750	29750	29750	29750	190
475	20240516	125400	1499212050	29750	29750	29750	29750	3
476	20240516	125300	1499122800	29750	29800	29800	29750	4
477	20240516	125200	1499003650	29750	29800	29800	29750	125
478	20240516	125100	1495281550	29800	29800	29850	29800	39
479	20240516	125000	1494118600	29800	29750	29800	29750	53
480	20240516	124900	1492541700	29750	29750	29800	29750	33
481	20240516	124800	1491559700	29750	29750	29750	29750	25
482	20240516	124700	1490815950	29750	29800	29800	29750	5
483	20240516	124600	1490667150	29750	29800	29800	29750	24
484	20240516	124500	1489952100	29750	29750	29750	29750	25
485	20240516	124400	1489208350	29750	29800	29800	29750	58
486	20240516	124300	1487481550	29800	29800	29800	29800	3
487	20240516	124200	1487392150	29750	29850	29850	29750	499
488	20240516	124100	1472540950	29900	29900	29900	29900	15
489	20240516	124000	1472092450	29900	29900	29900	29900	5
490	20240516	123900	1471942950	29900	30000	30000	29900	109
491	20240516	123800	1468673900	30200	29850	30200	29850	1079
492	20240516	123700	1436344050	29800	29800	29800	29750	42
493	20240516	123600	1435092500	29750	29750	29750	29750	42
494	20240516	123500	1433843000	29750	29750	29750	29750	104
495	20240516	123400	1430749000	29750	29750	29800	29750	387
496	20240516	123300	1419225750	29750	29800	29800	29750	253
497	20240516	123200	1411694650	29800	29850	29850	29800	6
498	20240516	123100	1411515750	29850	29800	29850	29800	66
499	20240516	123000	1409548100	29800	29750	29800	29750	372
500	20240516	122900	1398468500	29750	29750	29800	29750	148
501	20240516	122800	1394059750	29750	29750	29750	29750	25
502	20240516	122700	1393316000	29750	29750	29750	29750	106
503	20240516	122600	1390162500	29750	29800	29800	29750	107
504	20240516	122500	1386979200	29750	29750	29750	29750	129
505	20240516	122400	1383141450	29750	29800	29800	29750	4
506	20240516	122300	1383022400	29800	29800	29800	29800	9
507	20240516	122200	1382754200	29800	29750	29800	29750	48
508	20240516	122100	1381325050	29750	29750	29750	29750	0
509	20240516	122000	1381325050	29750	29800	29800	29750	354
510	20240516	121900	1370793300	29800	29800	29800	29800	378
511	20240516	121800	1359528900	29800	29800	29800	29800	4
512	20240516	121700	1359409700	29800	29850	29850	29800	797
513	20240516	121600	1335619300	29900	29900	29900	29900	7
514	20240516	121500	1335410000	29850	29900	29900	29850	38
515	20240516	121400	1334275350	29900	29850	29900	29850	83
516	20240516	121300	1331795050	29850	29850	29850	29850	430
517	20240516	121200	1318959550	29850	29850	29850	29850	96
518	20240516	121100	1316093950	29850	29850	29900	29850	187
519	20240516	121000	1310511800	29850	29850	29850	29850	0
520	20240516	120900	1310511800	29850	29850	29850	29850	30
521	20240516	120800	1309616300	29850	29850	29900	29850	46
522	20240516	120700	1308242200	29850	29850	29850	29850	5
523	20240516	120600	1308092950	29850	29850	29850	29850	51
524	20240516	120500	1306570600	29900	29900	29900	29900	15
525	20240516	120400	1306122100	29850	29900	29900	29850	37
526	20240516	120300	1305017400	29850	29850	29900	29850	22
527	20240516	120200	1304359850	29850	29850	29850	29850	0
528	20240516	120100	1304359850	29850	29850	29850	29850	51
529	20240516	120000	1302837500	29850	29850	29850	29850	50
530	20240516	115900	1301345000	29850	29850	29850	29850	23
531	20240516	115800	1300658450	29900	29850	29900	29850	17
532	20240516	115700	1300150200	29900	29850	29900	29850	38
533	20240516	115600	1299015400	29850	29850	29850	29850	1
534	20240516	115500	1298985550	29850	29850	29850	29850	79
535	20240516	115400	1296627400	29800	29800	29800	29800	4
536	20240516	115300	1296508200	29800	29800	29850	29800	8
537	20240516	115200	1296269600	29850	29850	29850	29800	29
538	20240516	115100	1295404450	29850	29850	29850	29850	5
539	20240516	115000	1295255200	29850	29850	29850	29850	128
540	20240516	114900	1291434400	29850	29850	29900	29850	6
541	20240516	114800	1291255250	29900	29900	29900	29900	20
542	20240516	114700	1290657250	29850	29850	29900	29850	38
543	20240516	114600	1289522550	29850	29850	29850	29850	29
544	20240516	114500	1288656900	29850	29800	29850	29800	19
545	20240516	114400	1288089800	29850	29850	29850	29850	16
546	20240516	114300	1287612200	29850	29800	29850	29800	103
547	20240516	114200	1284537700	29800	29850	29850	29800	29
548	20240516	114100	1283673450	29800	29800	29800	29800	47
549	20240516	114000	1282272850	29800	29800	29800	29800	14
550	20240516	113900	1281855650	29800	29800	29800	29800	90
551	20240516	113800	1279173650	29850	29850	29850	29850	13
552	20240516	113700	1278785600	29850	29850	29850	29850	24
553	20240516	113600	1278069200	29850	29850	29900	29850	736
554	20240516	113500	1256099550	29900	29850	29900	29850	122
555	20240516	113400	1252457550	29850	29850	29850	29850	3
556	20240516	113300	1252368000	29900	29900	29900	29850	151
557	20240516	113200	1247855900	29900	29900	29900	29900	1066
558	20240516	113100	1215982500	29950	29900	29950	29900	20
559	20240516	113000	1215383700	29900	29950	29950	29900	33
560	20240516	112900	1214395400	29900	29900	29900	29900	7
561	20240516	112800	1214186100	29950	29900	29950	29900	47
562	20240516	112700	1212780050	29900	29850	29900	29850	139
563	20240516	112600	1208627900	29850	29900	29900	29850	16
564	20240516	112500	1208149550	29900	29900	29900	29900	15
565	20240516	112400	1207701050	29900	29850	29900	29850	43
566	20240516	112300	1206416750	29850	29850	29900	29850	21
567	20240516	112200	1205789150	29900	29850	29900	29850	15
568	20240516	112100	1205340800	29850	29850	29850	29850	1
569	20240516	112000	1205310950	29850	29850	29850	29850	0
570	20240516	111900	1205310950	29850	29850	29850	29850	209
571	20240516	111800	1199072300	29850	29850	29850	29850	499
572	20240516	111700	1184177150	29850	29850	29850	29800	158
573	20240516	111600	1179460950	29850	29850	29850	29850	10
574	20240516	111500	1179162450	29800	29850	29850	29800	25
575	20240516	111400	1178417050	29800	29850	29850	29800	300
576	20240516	111300	1169475800	29850	29900	29950	29850	107
577	20240516	111200	1166276900	29950	29950	29950	29950	7
578	20240516	111100	1166067250	29900	29900	29900	29900	4
579	20240516	111000	1165947650	29950	29950	29950	29950	10
580	20240516	110900	1165648150	29900	29850	29900	29850	4
581	20240516	110800	1165528700	29800	29800	29800	29750	555
582	20240516	110700	1148989850	29750	29800	29800	29750	452
583	20240516	110600	1135520450	29800	29900	29900	29800	91
584	20240516	110500	1132806150	29800	29850	29950	29800	306
585	20240516	110400	1123650300	29850	29850	29900	29850	182
586	20240516	110300	1118212600	29850	29850	29850	29800	105
587	20240516	110200	1115078600	29850	29800	29850	29800	74
588	20240516	110100	1112871250	29800	29900	29900	29800	74
589	20240516	110000	1110659750	29900	29900	29900	29900	1
590	20240516	105900	1110629850	29900	29900	29900	29900	89
591	20240516	105800	1107968750	29950	29950	29950	29950	22
592	20240516	105700	1107309850	29900	29900	29900	29900	28
593	20240516	105600	1106472650	29900	29900	29900	29900	0
594	20240516	105500	1106472650	29900	29900	29900	29900	5
595	20240516	105400	1106323150	29900	29850	29900	29850	39
596	20240516	105300	1105157500	29900	29900	29900	29900	29
597	20240516	105200	1104290400	29950	29950	29950	29950	230
598	20240516	105100	1097401900	30000	30000	30000	30000	3
599	20240516	105000	1097311900	30000	30000	30000	30000	33
600	20240516	104900	1096321900	30000	30100	30100	30000	11
601	20240516	104800	1095990900	30100	30100	30100	30100	51
602	20240516	104700	1094455800	30050	30000	30050	30000	108
603	20240516	104600	1091212350	30100	30100	30100	30100	0
604	20240516	104500	1091212350	30100	30000	30150	30000	618
605	20240516	104400	1072612100	30100	30100	30100	30100	20
606	20240516	104300	1072010100	30150	30050	30150	30050	21
607	20240516	104200	1071377450	30100	30100	30150	30100	84
608	20240516	104100	1068849000	30100	30100	30100	30100	15
609	20240516	104000	1068397500	30100	30000	30100	29950	11
610	20240516	103900	1068067300	30000	29950	30000	29950	31
611	20240516	103800	1067138050	30000	30000	30000	30000	21
612	20240516	103700	1066508050	30000	30000	30000	30000	18
613	20240516	103600	1065968050	30000	29850	30000	29850	147
614	20240516	103500	1061571900	29850	29850	29850	29850	2
615	20240516	103400	1061512200	29900	29900	29900	29900	9
616	20240516	103300	1061243100	29850	29800	29850	29800	170
617	20240516	103200	1056173150	29700	29700	29700	29700	0
618	20240516	103100	1056173150	29700	29850	29850	29700	206
619	20240516	103000	1050034650	29800	29800	29800	29800	27
620	20240516	102900	1049230050	29750	29700	29750	29700	2
621	20240516	102800	1049170600	29700	29700	29750	29700	596
622	20240516	102700	1031465750	29700	29850	29850	29700	686
623	20240516	102600	1011037700	29900	29900	29900	29900	13
624	20240516	102500	1010649000	29900	29900	29900	29900	11
625	20240516	102400	1010320100	29900	29800	29900	29800	124
626	20240516	102300	1006621900	29700	29700	29750	29700	251
627	20240516	102200	999155000	29700	29700	29700	29700	65
628	20240516	102100	997224500	29750	29650	29750	29650	116
629	20240516	102000	993785000	29750	29700	29750	29700	200
630	20240516	101900	987844500	29700	29650	29700	29650	777
631	20240516	101800	964803250	29600	29650	29650	29600	195
632	20240516	101700	959021800	29650	29800	29800	29650	1885
633	20240516	101600	903062250	29800	29850	29850	29800	535
634	20240516	101500	887112700	29850	29900	29900	29850	1222
635	20240516	101400	850611000	29900	29950	29950	29900	284
636	20240516	101300	842111200	29950	29950	29950	29950	21
637	20240516	101200	841482250	29950	29950	29950	29950	279
638	20240516	101100	833126200	29950	29950	30000	29950	139
639	20240516	101000	828961450	30000	29950	30000	29950	476
640	20240516	100900	814705200	29950	29950	29950	29950	130
641	20240516	100800	810811700	30000	30000	30000	29950	72
642	20240516	100700	808654150	30000	30000	30000	30000	4
643	20240516	100600	808534150	30000	30000	30000	30000	216
644	20240516	100500	802054150	30000	30050	30050	30000	936
645	20240516	100400	773962900	30050	30100	30150	30050	1895
646	20240516	100300	716994650	30100	30050	30100	30050	15
647	20240516	100200	716543200	30050	30050	30050	30050	347
648	20240516	100100	706115850	30150	30100	30150	30050	237
649	20240516	100000	698989350	30100	30150	30150	30100	30
650	20240516	095900	698086300	30150	30150	30150	30150	15
651	20240516	095800	697634050	30150	30150	30150	30150	1
652	20240516	095700	697603900	30100	30150	30150	30100	289
653	20240516	095600	688904850	30150	30100	30150	30050	301
654	20240516	095500	679848850	30100	30150	30150	30100	112
655	20240516	095400	676477600	30150	30150	30150	30150	161
656	20240516	095300	671623450	30150	30150	30150	30150	0
657	20240516	095200	671623450	30150	30150	30150	30150	14
658	20240516	095100	671201350	30150	30200	30200	30150	91
659	20240516	095000	668457650	30150	30200	30200	30150	178
660	20240516	094900	663087050	30200	30200	30200	30200	30
661	20240516	094800	662181050	30200	30250	30250	30200	233
662	20240516	094700	655134150	30250	30250	30250	30250	16
663	20240516	094600	654650150	30250	30250	30300	30250	16
664	20240516	094500	654165850	30250	30300	30300	30250	217
665	20240516	094400	647594950	30400	30400	30400	30400	7
666	20240516	094300	647382150	30400	30400	30400	30200	659
667	20240516	094200	627434550	30450	30300	30450	30250	835
668	20240516	094100	602105650	30300	30150	30300	30150	505
669	20240516	094000	586849950	30100	30100	30100	30100	0
670	20240516	093900	586849950	30100	30150	30150	30100	27
671	20240516	093800	586037200	30150	29950	30150	29950	275
672	20240516	093700	577779300	29950	29950	29950	29950	11
673	20240516	093600	577449850	30000	30000	30000	30000	11
674	20240516	093500	577119850	30000	30100	30100	30000	590
675	20240516	093400	559396750	30000	30050	30050	30000	445
676	20240516	093300	546046200	30050	30050	30050	30050	253
677	20240516	093200	538443550	30050	30050	30050	30000	510
678	20240516	093100	523120100	30100	30100	30100	30100	11
679	20240516	093000	522789000	30100	30150	30150	30100	112
680	20240516	092900	519415300	30150	30050	30150	30050	9
681	20240516	092800	519144750	30050	30100	30100	30050	135
682	20240516	092700	515086050	30100	30150	30150	30100	45
683	20240516	092600	513729700	30200	30200	30200	30200	77
684	20240516	092500	511404300	30200	30200	30200	30200	36
685	20240516	092400	510317100	30200	30200	30200	30200	10
686	20240516	092300	510015100	30050	30350	30350	30050	909
687	20240516	092200	482591650	30400	30450	30450	30400	421
688	20240516	092100	469791250	30450	30400	30550	30400	277
689	20240516	092000	461356550	30400	30550	30600	30400	282
690	20240516	091900	452735200	30350	30250	30350	30250	1443
691	20240516	091800	408990500	30300	30300	30600	30300	1479
692	20240516	091700	363966500	30250	30200	30250	30200	84
693	20240516	091600	361427650	30200	30200	30200	30200	101
694	20240516	091500	358377450	30200	30200	30200	30100	332
695	20240516	091400	348351750	30050	30150	30150	30050	426
696	20240516	091300	335534100	30050	29900	30050	29900	343
697	20240516	091200	325233250	29900	30050	30050	29900	579
698	20240516	091100	307865600	30150	30100	30150	30050	182
699	20240516	091000	302389800	30150	30100	30150	30000	656
700	20240516	090900	282705050	30000	30250	30250	30000	773
701	20240516	090800	259411650	30250	30450	30500	30250	573
702	20240516	090700	241963900	30500	30100	30500	30100	512
703	20240516	090600	226425950	30100	30200	30400	30100	2059
704	20240516	090500	164140450	30400	30150	30400	30150	68
705	20240516	090400	162088000	30150	30150	30350	30150	984
706	20240516	090300	132401500	30150	30150	30450	30150	466
707	20240516	090200	118336500	30050	30500	30500	30050	1936
708	20240516	090100	59713350	30600	30700	30700	30500	1499
709	20240516	090000	13878500	30600	30500	30700	30500	454