KissMeData/251970/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	204700	1845216750	29700	29700	29700	29700	2085
3	20240517	204600	1845216750	29700	29700	29700	29700	0
4	20240517	204500	1845216750	29700	29700	29700	29700	0
5	20240517	204400	1845216750	29700	29700	29700	29700	0
6	20240517	204300	1845216750	29700	29700	29700	29700	0
7	20240517	204200	1845216750	29700	29700	29700	29700	0
8	20240517	204100	1845216750	29700	29700	29700	29700	0
9	20240517	204000	1845216750	29700	29700	29700	29700	0
10	20240517	203900	1845216750	29700	29700	29700	29700	0
11	20240517	203800	1845216750	29700	29700	29700	29700	0
12	20240517	203700	1845216750	29700	29700	29700	29700	0
13	20240517	203600	1845216750	29700	29700	29700	29700	0
14	20240517	203500	1845216750	29700	29700	29700	29700	0
15	20240517	203400	1845216750	29700	29700	29700	29700	0
16	20240517	203300	1845216750	29700	29700	29700	29700	0
17	20240517	203200	1845216750	29700	29700	29700	29700	0
18	20240517	203100	1845216750	29700	29700	29700	29700	0
19	20240517	203000	1845216750	29700	29700	29700	29700	0
20	20240517	202900	1845216750	29700	29700	29700	29700	0
21	20240517	202800	1845216750	29700	29700	29700	29700	0
22	20240517	202700	1845216750	29700	29700	29700	29700	0
23	20240517	202600	1845216750	29700	29700	29700	29700	0
24	20240517	202500	1845216750	29700	29700	29700	29700	0
25	20240517	202400	1845216750	29700	29700	29700	29700	0
26	20240517	202300	1845216750	29700	29700	29700	29700	0
27	20240517	202200	1845216750	29700	29700	29700	29700	0
28	20240517	202100	1845216750	29700	29700	29700	29700	0
29	20240517	202000	1845216750	29700	29700	29700	29700	0
30	20240517	201900	1845216750	29700	29700	29700	29700	0
31	20240517	201800	1845216750	29700	29700	29700	29700	0
32	20240517	201700	1845216750	29700	29700	29700	29700	2085
33	20240517	201600	1845216750	29700	29700	29700	29700	0
34	20240517	201500	1845216750	29700	29700	29700	29700	0
35	20240517	201400	1845216750	29700	29700	29700	29700	0
36	20240517	201300	1845216750	29700	29700	29700	29700	0
37	20240517	201200	1845216750	29700	29700	29700	29700	0
38	20240517	201100	1845216750	29700	29700	29700	29700	0
39	20240517	201000	1845216750	29700	29700	29700	29700	0
40	20240517	200900	1845216750	29700	29700	29700	29700	0
41	20240517	200800	1845216750	29700	29700	29700	29700	0
42	20240517	200700	1845216750	29700	29700	29700	29700	0
43	20240517	200600	1845216750	29700	29700	29700	29700	0
44	20240517	200500	1845216750	29700	29700	29700	29700	0
45	20240517	200400	1845216750	29700	29700	29700	29700	0
46	20240517	200300	1845216750	29700	29700	29700	29700	0
47	20240517	200200	1845216750	29700	29700	29700	29700	0
48	20240517	200100	1845216750	29700	29700	29700	29700	0
49	20240517	200000	1845216750	29700	29700	29700	29700	0
50	20240517	195900	1845216750	29700	29700	29700	29700	0
51	20240517	195800	1845216750	29700	29700	29700	29700	0
52	20240517	195700	1845216750	29700	29700	29700	29700	0
53	20240517	195600	1845216750	29700	29700	29700	29700	0
54	20240517	195500	1845216750	29700	29700	29700	29700	0
55	20240517	195400	1845216750	29700	29700	29700	29700	0
56	20240517	195300	1845216750	29700	29700	29700	29700	0
57	20240517	195200	1845216750	29700	29700	29700	29700	0
58	20240517	195100	1845216750	29700	29700	29700	29700	0
59	20240517	195000	1845216750	29700	29700	29700	29700	0
60	20240517	194900	1845216750	29700	29700	29700	29700	0
61	20240517	194800	1845216750	29700	29700	29700	29700	0
62	20240517	194700	1845216750	29700	29700	29700	29700	2085
63	20240517	194600	1845216750	29700	29700	29700	29700	0
64	20240517	194500	1845216750	29700	29700	29700	29700	0
65	20240517	194400	1845216750	29700	29700	29700	29700	0
66	20240517	194300	1845216750	29700	29700	29700	29700	0
67	20240517	194200	1845216750	29700	29700	29700	29700	0
68	20240517	194100	1845216750	29700	29700	29700	29700	0
69	20240517	194000	1845216750	29700	29700	29700	29700	0
70	20240517	193900	1845216750	29700	29700	29700	29700	0
71	20240517	193800	1845216750	29700	29700	29700	29700	0
72	20240517	193700	1845216750	29700	29700	29700	29700	0
73	20240517	193600	1845216750	29700	29700	29700	29700	0
74	20240517	193500	1845216750	29700	29700	29700	29700	0
75	20240517	193400	1845216750	29700	29700	29700	29700	0
76	20240517	193300	1845216750	29700	29700	29700	29700	0
77	20240517	193200	1845216750	29700	29700	29700	29700	0
78	20240517	193100	1845216750	29700	29700	29700	29700	0
79	20240517	193000	1845216750	29700	29700	29700	29700	0
80	20240517	192900	1845216750	29700	29700	29700	29700	0
81	20240517	192800	1845216750	29700	29700	29700	29700	0
82	20240517	192700	1845216750	29700	29700	29700	29700	0
83	20240517	192600	1845216750	29700	29700	29700	29700	0
84	20240517	192500	1845216750	29700	29700	29700	29700	0
85	20240517	192400	1845216750	29700	29700	29700	29700	0
86	20240517	192300	1845216750	29700	29700	29700	29700	0
87	20240517	192200	1845216750	29700	29700	29700	29700	0
88	20240517	192100	1845216750	29700	29700	29700	29700	0
89	20240517	192000	1845216750	29700	29700	29700	29700	0
90	20240517	191900	1845216750	29700	29700	29700	29700	0
91	20240517	191800	1845216750	29700	29700	29700	29700	0
92	20240517	191700	1845216750	29700	29700	29700	29700	2085
93	20240517	191600	1845216750	29700	29700	29700	29700	0
94	20240517	191500	1845216750	29700	29700	29700	29700	0
95	20240517	191400	1845216750	29700	29700	29700	29700	0
96	20240517	191300	1845216750	29700	29700	29700	29700	0
97	20240517	191200	1845216750	29700	29700	29700	29700	0
98	20240517	191100	1845216750	29700	29700	29700	29700	0
99	20240517	191000	1845216750	29700	29700	29700	29700	0
100	20240517	190900	1845216750	29700	29700	29700	29700	0
101	20240517	190800	1845216750	29700	29700	29700	29700	0
102	20240517	190700	1845216750	29700	29700	29700	29700	0
103	20240517	190600	1845216750	29700	29700	29700	29700	0
104	20240517	190500	1845216750	29700	29700	29700	29700	0
105	20240517	190400	1845216750	29700	29700	29700	29700	0
106	20240517	190300	1845216750	29700	29700	29700	29700	0
107	20240517	190200	1845216750	29700	29700	29700	29700	0
108	20240517	190100	1845216750	29700	29700	29700	29700	0
109	20240517	190000	1845216750	29700	29700	29700	29700	0
110	20240517	185900	1845216750	29700	29700	29700	29700	0
111	20240517	185800	1845216750	29700	29700	29700	29700	0
112	20240517	185700	1845216750	29700	29700	29700	29700	0
113	20240517	185600	1845216750	29700	29700	29700	29700	0
114	20240517	185500	1845216750	29700	29700	29700	29700	0
115	20240517	185400	1845216750	29700	29700	29700	29700	0
116	20240517	185300	1845216750	29700	29700	29700	29700	0
117	20240517	185200	1845216750	29700	29700	29700	29700	0
118	20240517	185100	1845216750	29700	29700	29700	29700	0
119	20240517	185000	1845216750	29700	29700	29700	29700	0
120	20240517	184900	1845216750	29700	29700	29700	29700	0
121	20240517	184800	1845216750	29700	29700	29700	29700	0
122	20240517	184700	1845216750	29700	29700	29700	29700	2085
123	20240517	184600	1845216750	29700	29700	29700	29700	0
124	20240517	184500	1845216750	29700	29700	29700	29700	0
125	20240517	184400	1845216750	29700	29700	29700	29700	0
126	20240517	184300	1845216750	29700	29700	29700	29700	0
127	20240517	184200	1845216750	29700	29700	29700	29700	0
128	20240517	184100	1845216750	29700	29700	29700	29700	0
129	20240517	184000	1845216750	29700	29700	29700	29700	0
130	20240517	183900	1845216750	29700	29700	29700	29700	0
131	20240517	183800	1845216750	29700	29700	29700	29700	0
132	20240517	183700	1845216750	29700	29700	29700	29700	0
133	20240517	183600	1845216750	29700	29700	29700	29700	0
134	20240517	183500	1845216750	29700	29700	29700	29700	0
135	20240517	183400	1845216750	29700	29700	29700	29700	0
136	20240517	183300	1845216750	29700	29700	29700	29700	0
137	20240517	183200	1845216750	29700	29700	29700	29700	0
138	20240517	183100	1845216750	29700	29700	29700	29700	0
139	20240517	183000	1845216750	29700	29700	29700	29700	0
140	20240517	182900	1845216750	29700	29700	29700	29700	0
141	20240517	182800	1845216750	29700	29700	29700	29700	0
142	20240517	182700	1845216750	29700	29700	29700	29700	0
143	20240517	182600	1845216750	29700	29700	29700	29700	0
144	20240517	182500	1845216750	29700	29700	29700	29700	0
145	20240517	182400	1845216750	29700	29700	29700	29700	0
146	20240517	182300	1845216750	29700	29700	29700	29700	0
147	20240517	182200	1845216750	29700	29700	29700	29700	0
148	20240517	182100	1845216750	29700	29700	29700	29700	0
149	20240517	182000	1845216750	29700	29700	29700	29700	0
150	20240517	181900	1845216750	29700	29700	29700	29700	0
151	20240517	181800	1845216750	29700	29700	29700	29700	0
152	20240517	181700	1845216750	29700	29700	29700	29700	2085
153	20240517	181600	1845216750	29700	29700	29700	29700	0
154	20240517	181500	1845216750	29700	29700	29700	29700	0
155	20240517	181400	1845216750	29700	29700	29700	29700	0
156	20240517	181300	1845216750	29700	29700	29700	29700	0
157	20240517	181200	1845216750	29700	29700	29700	29700	0
158	20240517	181100	1845216750	29700	29700	29700	29700	0
159	20240517	181000	1845216750	29700	29700	29700	29700	0
160	20240517	180900	1845216750	29700	29700	29700	29700	0
161	20240517	180800	1845216750	29700	29700	29700	29700	0
162	20240517	180700	1845216750	29700	29700	29700	29700	0
163	20240517	180600	1845216750	29700	29700	29700	29700	0
164	20240517	180500	1845216750	29700	29700	29700	29700	0
165	20240517	180400	1845216750	29700	29700	29700	29700	0
166	20240517	180300	1845216750	29700	29700	29700	29700	0
167	20240517	180200	1845216750	29700	29700	29700	29700	0
168	20240517	180100	1845216750	29700	29700	29700	29700	0
169	20240517	180000	1845216750	29700	29700	29700	29700	0
170	20240517	175900	1845216750	29700	29700	29700	29700	0
171	20240517	175800	1845216750	29700	29700	29700	29700	0
172	20240517	175700	1845216750	29700	29700	29700	29700	0
173	20240517	175600	1845216750	29700	29700	29700	29700	0
174	20240517	175500	1845216750	29700	29700	29700	29700	0
175	20240517	175400	1845216750	29700	29700	29700	29700	0
176	20240517	175300	1845216750	29700	29700	29700	29700	0
177	20240517	175200	1845216750	29700	29700	29700	29700	0
178	20240517	175100	1845216750	29700	29700	29700	29700	0
179	20240517	175000	1845216750	29700	29700	29700	29700	0
180	20240517	174900	1845216750	29700	29700	29700	29700	0
181	20240517	174800	1845216750	29700	29700	29700	29700	0
182	20240517	174700	1845216750	29700	29700	29700	29700	2085
183	20240517	174600	1845216750	29700	29700	29700	29700	0
184	20240517	174500	1845216750	29700	29700	29700	29700	0
185	20240517	174400	1845216750	29700	29700	29700	29700	0
186	20240517	174300	1845216750	29700	29700	29700	29700	0
187	20240517	174200	1845216750	29700	29700	29700	29700	0
188	20240517	174100	1845216750	29700	29700	29700	29700	0
189	20240517	174000	1845216750	29700	29700	29700	29700	0
190	20240517	173900	1845216750	29700	29700	29700	29700	0
191	20240517	173800	1845216750	29700	29700	29700	29700	0
192	20240517	173700	1845216750	29700	29700	29700	29700	0
193	20240517	173600	1845216750	29700	29700	29700	29700	0
194	20240517	173500	1845216750	29700	29700	29700	29700	0
195	20240517	173400	1845216750	29700	29700	29700	29700	0
196	20240517	173300	1845216750	29700	29700	29700	29700	0
197	20240517	173200	1845216750	29700	29700	29700	29700	0
198	20240517	173100	1845216750	29700	29700	29700	29700	0
199	20240517	173000	1845216750	29700	29700	29700	29700	0
200	20240517	172900	1845216750	29700	29700	29700	29700	0
201	20240517	172800	1845216750	29700	29700	29700	29700	0
202	20240517	172700	1845216750	29700	29700	29700	29700	0
203	20240517	172600	1845216750	29700	29700	29700	29700	0
204	20240517	172500	1845216750	29700	29700	29700	29700	0
205	20240517	172400	1845216750	29700	29700	29700	29700	0
206	20240517	172300	1845216750	29700	29700	29700	29700	0
207	20240517	172200	1845216750	29700	29700	29700	29700	0
208	20240517	172100	1845216750	29700	29700	29700	29700	0
209	20240517	172000	1845216750	29700	29700	29700	29700	0
210	20240517	171900	1845216750	29700	29700	29700	29700	0
211	20240517	171800	1845216750	29700	29700	29700	29700	0
212	20240517	171700	1845216750	29700	29700	29700	29700	2085
213	20240517	171600	1845216750	29700	29700	29700	29700	0
214	20240517	171500	1845216750	29700	29700	29700	29700	0
215	20240517	171400	1845216750	29700	29700	29700	29700	0
216	20240517	171300	1845216750	29700	29700	29700	29700	0
217	20240517	171200	1845216750	29700	29700	29700	29700	0
218	20240517	171100	1845216750	29700	29700	29700	29700	0
219	20240517	171000	1845216750	29700	29700	29700	29700	0
220	20240517	170900	1845216750	29700	29700	29700	29700	0
221	20240517	170800	1845216750	29700	29700	29700	29700	0
222	20240517	170700	1845216750	29700	29700	29700	29700	0
223	20240517	170600	1845216750	29700	29700	29700	29700	0
224	20240517	170500	1845216750	29700	29700	29700	29700	0
225	20240517	170400	1845216750	29700	29700	29700	29700	0
226	20240517	170300	1845216750	29700	29700	29700	29700	0
227	20240517	170200	1845216750	29700	29700	29700	29700	0
228	20240517	170100	1845216750	29700	29700	29700	29700	0
229	20240517	170000	1845216750	29700	29700	29700	29700	0
230	20240517	165900	1845216750	29700	29700	29700	29700	0
231	20240517	165800	1845216750	29700	29700	29700	29700	0
232	20240517	165700	1845216750	29700	29700	29700	29700	0
233	20240517	165600	1845216750	29700	29700	29700	29700	0
234	20240517	165500	1845216750	29700	29700	29700	29700	0
235	20240517	165400	1845216750	29700	29700	29700	29700	0
236	20240517	165300	1845216750	29700	29700	29700	29700	0
237	20240517	165200	1845216750	29700	29700	29700	29700	0
238	20240517	165100	1845216750	29700	29700	29700	29700	0
239	20240517	165000	1845216750	29700	29700	29700	29700	0
240	20240517	164900	1845216750	29700	29700	29700	29700	0
241	20240517	164800	1845216750	29700	29700	29700	29700	0
242	20240517	164700	1845216750	29700	29700	29700	29700	2085
243	20240517	164600	1845216750	29700	29700	29700	29700	0
244	20240517	164500	1845216750	29700	29700	29700	29700	0
245	20240517	164400	1845216750	29700	29700	29700	29700	0
246	20240517	164300	1845216750	29700	29700	29700	29700	0
247	20240517	164200	1845216750	29700	29700	29700	29700	0
248	20240517	164100	1845216750	29700	29700	29700	29700	0
249	20240517	164000	1845216750	29700	29700	29700	29700	0
250	20240517	163900	1845216750	29700	29700	29700	29700	0
251	20240517	163800	1845216750	29700	29700	29700	29700	0
252	20240517	163700	1845216750	29700	29700	29700	29700	0
253	20240517	163600	1845216750	29700	29700	29700	29700	0
254	20240517	163500	1845216750	29700	29700	29700	29700	0
255	20240517	163400	1845216750	29700	29700	29700	29700	0
256	20240517	163300	1845216750	29700	29700	29700	29700	0
257	20240517	163200	1845216750	29700	29700	29700	29700	0
258	20240517	163100	1845216750	29700	29700	29700	29700	0
259	20240517	163000	1845216750	29700	29700	29700	29700	0
260	20240517	162900	1845216750	29700	29700	29700	29700	0
261	20240517	162800	1845216750	29700	29700	29700	29700	0
262	20240517	162700	1845216750	29700	29700	29700	29700	0
263	20240517	162600	1845216750	29700	29700	29700	29700	0
264	20240517	162500	1845216750	29700	29700	29700	29700	0
265	20240517	162400	1845216750	29700	29700	29700	29700	0
266	20240517	162300	1845216750	29700	29700	29700	29700	0
267	20240517	162200	1845216750	29700	29700	29700	29700	0
268	20240517	162100	1845216750	29700	29700	29700	29700	0
269	20240517	162000	1845216750	29700	29700	29700	29700	0
270	20240517	161900	1845216750	29700	29700	29700	29700	0
271	20240517	161800	1845216750	29700	29700	29700	29700	0
272	20240517	161700	1845216750	29700	29700	29700	29700	2085
273	20240517	161600	1845216750	29700	29700	29700	29700	0
274	20240517	161500	1845216750	29700	29700	29700	29700	0
275	20240517	161400	1845216750	29700	29700	29700	29700	0
276	20240517	161300	1845216750	29700	29700	29700	29700	0
277	20240517	161200	1845216750	29700	29700	29700	29700	0
278	20240517	161100	1845216750	29700	29700	29700	29700	0
279	20240517	161000	1845216750	29700	29700	29700	29700	0
280	20240517	160900	1845216750	29700	29700	29700	29700	0
281	20240517	160800	1845216750	29700	29700	29700	29700	0
282	20240517	160700	1845216750	29700	29700	29700	29700	0
283	20240517	160600	1845216750	29700	29700	29700	29700	0
284	20240517	160500	1845216750	29700	29700	29700	29700	0
285	20240517	160400	1845216750	29700	29700	29700	29700	0
286	20240517	160300	1845216750	29700	29700	29700	29700	0
287	20240517	160200	1845216750	29700	29700	29700	29700	0
288	20240517	160100	1845216750	29700	29700	29700	29700	0
289	20240517	160000	1845216750	29700	29700	29700	29700	0
290	20240517	155900	1845216750	29700	29700	29700	29700	0
291	20240517	155800	1845216750	29700	29700	29700	29700	0
292	20240517	155700	1845216750	29700	29700	29700	29700	0
293	20240517	155600	1845216750	29700	29700	29700	29700	0
294	20240517	155500	1845216750	29700	29700	29700	29700	0
295	20240517	155400	1845216750	29700	29700	29700	29700	0
296	20240517	155300	1845216750	29700	29700	29700	29700	0
297	20240517	155200	1845216750	29700	29700	29700	29700	0
298	20240517	155100	1845216750	29700	29700	29700	29700	0
299	20240517	155000	1845216750	29700	29700	29700	29700	0
300	20240517	154900	1845216750	29700	29700	29700	29700	0
301	20240517	154800	1845216750	29700	29700	29700	29700	0
302	20240517	154700	1845216750	29700	29700	29700	29700	2085
303	20240517	154600	1845216750	29700	29700	29700	29700	0
304	20240517	154500	1845216750	29700	29700	29700	29700	0
305	20240517	154400	1845216750	29700	29700	29700	29700	0
306	20240517	154300	1845216750	29700	29700	29700	29700	0
307	20240517	154200	1845216750	29700	29700	29700	29700	0
308	20240517	154100	1845216750	29700	29700	29700	29700	0
309	20240517	154000	1845216750	29700	29700	29700	29700	0
310	20240517	153900	1845216750	29700	29700	29700	29700	0
311	20240517	153800	1845216750	29700	29700	29700	29700	0
312	20240517	153700	1845216750	29700	29700	29700	29700	0
313	20240517	153600	1845216750	29700	29700	29700	29700	0
314	20240517	153500	1845216750	29700	29700	29700	29700	0
315	20240517	153400	1845216750	29700	29700	29700	29700	0
316	20240517	153300	1845216750	29700	29700	29700	29700	0
317	20240517	153200	1845216750	29700	29700	29700	29700	0
318	20240517	153100	1845216750	29700	29700	29700	29700	0
319	20240517	153000	1845216750	29700	29700	29700	29700	2085
320	20240517	152900	1783292250	29950	29950	29950	29950	0
321	20240517	152800	1783292250	29950	29950	29950	29950	0
322	20240517	152700	1783292250	29950	29950	29950	29950	0
323	20240517	152600	1783292250	29950	29950	29950	29950	0
324	20240517	152500	1783292250	29950	29950	29950	29950	0
325	20240517	152400	1783292250	29950	29950	29950	29950	0
326	20240517	152300	1783292250	29950	29950	29950	29950	0
327	20240517	152200	1783292250	29950	29950	29950	29950	0
328	20240517	152100	1783292250	29950	29950	29950	29950	0
329	20240517	152000	1783292250	29950	29950	29950	29950	0
330	20240517	151900	1783292250	29950	29800	30000	29800	90
331	20240517	151800	1780597000	29750	29950	30000	29750	447
332	20240517	151700	1767208300	29950	29800	29950	29800	318
333	20240517	151600	1757700400	29800	29600	29800	29600	413
334	20240517	151500	1745401900	29600	29600	29600	29600	1
335	20240517	151400	1745372300	29550	29700	29700	29550	1138
336	20240517	151300	1711677750	29800	29750	29800	29750	210
337	20240517	151200	1705429850	29750	29750	29750	29750	1
338	20240517	151100	1705400100	29700	29750	29750	29700	10
339	20240517	151000	1705103050	29750	29700	29800	29700	358
340	20240517	150900	1694454800	29750	29750	29750	29750	2
341	20240517	150800	1694395300	29750	29700	29750	29700	229
342	20240517	150700	1687593200	29700	29750	29750	29700	336
343	20240517	150600	1677604650	29750	29750	29800	29750	15
344	20240517	150500	1677157750	29750	29800	29800	29750	262
345	20240517	150400	1669363200	29750	29750	29800	29750	452
346	20240517	150300	1655893900	29750	29750	29750	29750	0
347	20240517	150200	1655893900	29750	29750	29750	29750	2
348	20240517	150100	1655834400	29750	29750	29750	29750	1
349	20240517	150000	1655804650	29750	29750	29750	29750	2
350	20240517	145900	1655745150	29800	29750	29800	29750	121
351	20240517	145800	1652144400	29700	29700	29700	29700	47
352	20240517	145700	1650748500	29750	29750	29750	29750	103
353	20240517	145600	1647684250	29750	29800	29800	29750	18
354	20240517	145500	1647147900	29700	29700	29700	29700	3
355	20240517	145400	1647058800	29700	29700	29700	29700	20
356	20240517	145300	1646464800	29700	29800	29800	29700	9
357	20240517	145200	1646196800	29700	29750	29750	29700	70
358	20240517	145100	1644117350	29700	29750	29750	29700	18
359	20240517	145000	1643582700	29750	29800	29850	29750	614
360	20240517	144900	1625301550	29850	29850	29850	29850	5
361	20240517	144800	1625152300	29850	29900	29900	29850	19
362	20240517	144700	1624584700	29850	29900	29950	29800	958
363	20240517	144600	1596024800	29900	29800	29900	29800	878
364	20240517	144500	1569860150	29900	29850	29900	29850	830
365	20240517	144400	1545084550	29850	29850	29850	29850	19
366	20240517	144300	1544517400	29800	29800	29800	29800	0
367	20240517	144200	1544517400	29800	29800	29800	29800	4
368	20240517	144100	1544398200	29850	29850	29850	29850	7
369	20240517	144000	1544189250	29800	29800	29850	29750	137
370	20240517	143900	1540112700	29800	29800	29900	29800	107
371	20240517	143800	1536923900	29900	29900	29900	29900	7
372	20240517	143700	1536714600	29900	29900	29900	29900	8
373	20240517	143600	1536475400	29900	29900	29900	29900	20
374	20240517	143500	1535877400	29800	29800	29850	29800	121
375	20240517	143400	1532269950	29800	29800	29800	29800	32
376	20240517	143300	1531316350	29750	29750	29850	29750	131
377	20240517	143200	1527418150	29750	29750	29750	29750	4
378	20240517	143100	1527299150	29850	29850	29850	29850	7
379	20240517	143000	1527090200	29750	29750	29750	29750	120
380	20240517	142900	1523520200	29800	29800	29800	29800	90
381	20240517	142800	1520838200	29800	29800	29800	29800	7
382	20240517	142700	1520629600	29800	29750	29800	29750	3000
383	20240517	142600	1431233600	29700	29700	29700	29700	11
384	20240517	142500	1430906900	29700	29750	29750	29700	20
385	20240517	142400	1430312450	29650	29650	29650	29650	49
386	20240517	142300	1428859600	29700	29750	29750	29700	85
387	20240517	142200	1426333550	29800	29800	29800	29800	7
388	20240517	142100	1426124950	29750	29700	29750	29700	10
389	20240517	142000	1425827500	29750	29750	29750	29750	1
390	20240517	141900	1425797750	29750	29750	29750	29750	69
391	20240517	141800	1423745000	29750	29750	29750	29750	9
392	20240517	141700	1423477250	29650	29650	29650	29650	0
393	20240517	141600	1423477250	29650	29750	29750	29650	101
394	20240517	141500	1420479300	29750	29750	29750	29750	7
395	20240517	141400	1420271050	29750	29750	29750	29750	36
396	20240517	141300	1419200050	29750	29750	29750	29750	17
397	20240517	141200	1418694300	29700	29750	29750	29700	14
398	20240517	141100	1418277850	29750	29750	29750	29750	3
399	20240517	141000	1418188600	29750	29750	29750	29750	16
400	20240517	140900	1417712600	29750	29750	29750	29750	2
401	20240517	140800	1417653100	29800	29750	29800	29750	10
402	20240517	140700	1417355450	29700	29750	29750	29700	62
403	20240517	140600	1415514000	29750	29750	29750	29750	265
404	20240517	140500	1407630250	29700	29700	29750	29700	7
405	20240517	140400	1407422150	29700	29750	29750	29700	17
406	20240517	140300	1406916850	29750	29750	29750	29750	0
407	20240517	140200	1406916850	29750	29750	29750	29750	9
408	20240517	140100	1406649100	29750	29750	29750	29750	3
409	20240517	140000	1406559850	29750	29750	29750	29750	35
410	20240517	135900	1405518600	29650	29750	29750	29650	14
411	20240517	135800	1405102600	29700	29700	29700	29700	11
412	20240517	135700	1404775900	29700	29700	29700	29700	1
413	20240517	135600	1404746200	29650	29650	29650	29650	0
414	20240517	135500	1404746200	29650	29750	29750	29650	21
415	20240517	135400	1404121950	29650	29650	29650	29650	0
416	20240517	135300	1404121950	29650	29650	29650	29650	317
417	20240517	135200	1394722900	29700	29750	29750	29700	324
418	20240517	135100	1385099500	29750	29750	29750	29750	15
419	20240517	135000	1384653250	29750	29750	29750	29750	509
420	20240517	134900	1369510500	29700	29750	29750	29700	186
421	20240517	134800	1363985950	29700	29700	29700	29700	26
422	20240517	134700	1363213750	29700	29650	29700	29650	11
423	20240517	134600	1362887100	29700	29700	29700	29700	11
424	20240517	134500	1362560400	29700	29700	29700	29700	4
425	20240517	134400	1362441600	29750	29750	29750	29750	12
426	20240517	134300	1362084600	29700	29700	29700	29700	0
427	20240517	134200	1362084600	29700	29700	29750	29700	66
428	20240517	134100	1360124150	29750	29750	29750	29750	4
429	20240517	134000	1360005150	29800	29800	29800	29800	9
430	20240517	133900	1359736950	29750	29750	29750	29750	10
431	20240517	133800	1359439450	29700	29800	29800	29700	2
432	20240517	133700	1359379950	29800	29800	29800	29800	0
433	20240517	133600	1359379950	29800	29750	29800	29700	1117
434	20240517	133500	1326100350	29700	29700	29700	29700	0
435	20240517	133400	1326100350	29700	29700	29700	29700	27
436	20240517	133300	1325298450	29650	29650	29650	29650	0
437	20240517	133200	1325298450	29650	29650	29650	29650	15
438	20240517	133100	1324853700	29650	29700	29700	29650	24
439	20240517	133000	1324141900	29650	29600	29650	29600	7
440	20240517	132900	1323934400	29700	29650	29700	29650	84
441	20240517	132800	1321443700	29600	29600	29600	29600	29
442	20240517	132700	1320585300	29600	29600	29600	29600	12
443	20240517	132600	1320230100	29550	29550	29550	29550	85
444	20240517	132500	1317718350	29550	29650	29650	29550	124
445	20240517	132400	1314053250	29550	29550	29550	29550	58
446	20240517	132300	1312339350	29550	29650	29650	29550	857
447	20240517	132200	1286989100	29700	29650	29700	29650	16
448	20240517	132100	1286514650	29700	29700	29700	29700	19
449	20240517	132000	1285950350	29700	29700	29700	29700	0
450	20240517	131900	1285950350	29700	29650	29700	29650	265
451	20240517	131800	1278092350	29700	29700	29700	29700	9
452	20240517	131700	1277825050	29700	29700	29700	29700	14
453	20240517	131600	1277409250	29700	29700	29700	29700	5
454	20240517	131500	1277260750	29700	29700	29700	29700	9
455	20240517	131400	1276993450	29650	29700	29700	29650	204
456	20240517	131300	1270944650	29700	29650	29700	29650	59
457	20240517	131200	1269194850	29700	29700	29700	29700	8
458	20240517	131100	1268957250	29700	29700	29700	29700	1
459	20240517	131000	1268927550	29700	29700	29700	29700	4
460	20240517	130900	1268808750	29700	29700	29700	29700	16
461	20240517	130800	1268333550	29650	29700	29700	29650	92
462	20240517	130700	1265605350	29800	29800	29800	29700	415
463	20240517	130600	1253278350	29800	29800	29800	29750	1016
464	20240517	130500	1223001900	29700	29700	29700	29700	74
465	20240517	130400	1220804100	29700	29750	29800	29700	666
466	20240517	130300	1201022600	29800	29800	29800	29800	16
467	20240517	130200	1200545800	29800	29800	29800	29800	10
468	20240517	130100	1200247800	29800	29800	29800	29800	0
469	20240517	130000	1200247800	29800	29800	29850	29800	63
470	20240517	125900	1198370250	29800	29800	29800	29800	59
471	20240517	125800	1196612050	29800	29800	29800	29800	10
472	20240517	125700	1196314050	29800	29800	29800	29800	4
473	20240517	125600	1196194850	29800	29800	29800	29800	7
474	20240517	125500	1195986250	29700	29700	29700	29700	1
475	20240517	125400	1195956550	29800	29750	29800	29750	222
476	20240517	125300	1189351600	29800	29800	29800	29750	64
477	20240517	125200	1187444450	29850	29850	29850	29850	0
478	20240517	125100	1187444450	29850	29800	29850	29800	10
479	20240517	125000	1187146400	29850	29800	29850	29800	92
480	20240517	124900	1184403950	29800	29800	29800	29800	0
481	20240517	124800	1184403950	29800	29800	29800	29800	31
482	20240517	124700	1183480150	29800	29800	29800	29800	16
483	20240517	124600	1183003350	29800	29800	29800	29800	3
484	20240517	124500	1182913950	29800	29800	29800	29800	25
485	20240517	124400	1182168950	29850	29850	29850	29850	7
486	20240517	124300	1181960000	29850	29800	29850	29800	19
487	20240517	124200	1181393300	29650	29650	29650	29650	0
488	20240517	124100	1181393300	29650	29650	29650	29650	0
489	20240517	124000	1181393300	29650	29800	29800	29650	820
490	20240517	123900	1157044750	29800	29800	29800	29800	16
491	20240517	123800	1156567950	29800	29800	29800	29800	53
492	20240517	123700	1154988550	29850	29850	29850	29850	0
493	20240517	123600	1154988550	29850	29850	29850	29850	0
494	20240517	123500	1154988550	29850	29850	29850	29850	10
495	20240517	123400	1154690050	29750	29750	29750	29750	19
496	20240517	123300	1154124800	29800	29800	29800	29800	4
497	20240517	123200	1154005600	29800	29800	29800	29800	101
498	20240517	123100	1150995800	29800	29750	29800	29750	217
499	20240517	123000	1144539600	29800	29800	29800	29800	0
500	20240517	122900	1144539600	29800	29800	29800	29750	52
501	20240517	122800	1142990600	29850	29850	29850	29850	59
502	20240517	122700	1141229450	29850	29850	29850	29850	1
503	20240517	122600	1141199600	29850	29850	29850	29850	0
504	20240517	122500	1141199600	29850	29750	29850	29750	518
505	20240517	122400	1125788100	29850	29850	29850	29850	8
506	20240517	122300	1125549300	29800	29800	29800	29800	31
507	20240517	122200	1124625500	29700	29700	29700	29700	148
508	20240517	122100	1120229900	29700	29800	29800	29700	494
509	20240517	122000	1105538100	29850	29850	29850	29850	16
510	20240517	121900	1105060500	29850	29850	29850	29850	26
511	20240517	121800	1104284400	29750	29800	29800	29750	109
512	20240517	121700	1101039800	29800	29800	29800	29800	30
513	20240517	121600	1100145800	29800	29800	29850	29800	47
514	20240517	121500	1098744750	29800	29850	29850	29800	14
515	20240517	121400	1098327400	29850	29850	29850	29850	594
516	20240517	121300	1080596500	29850	29850	29850	29850	9
517	20240517	121200	1080327850	29850	29800	29850	29800	10
518	20240517	121100	1080029700	29800	29800	29800	29800	6
519	20240517	121000	1079850900	29800	29800	29800	29800	5
520	20240517	120900	1079701900	29850	29900	29900	29850	43
521	20240517	120800	1078417900	29850	29850	29850	29850	34
522	20240517	120700	1077403000	29850	29800	29850	29800	369
523	20240517	120600	1066406450	29800	29800	29800	29800	3
524	20240517	120500	1066317050	29800	29800	29800	29800	9
525	20240517	120400	1066048850	29800	29800	29800	29750	25
526	20240517	120300	1065304300	29850	29850	29850	29850	2
527	20240517	120200	1065244600	29850	29850	29850	29850	3
528	20240517	120100	1065155050	29850	29850	29850	29850	218
529	20240517	120000	1058647750	29800	29800	29800	29800	1
530	20240517	115900	1058617950	29700	29700	29700	29700	0
531	20240517	115800	1058617950	29700	29700	29700	29700	8
532	20240517	115700	1058380350	29700	29800	29800	29700	19
533	20240517	115600	1057814900	29700	29750	29750	29700	24
534	20240517	115500	1057101850	29800	29800	29800	29750	43
535	20240517	115400	1055821650	29800	29850	29850	29800	10
536	20240517	115300	1055523200	29850	29850	29850	29850	0
537	20240517	115200	1055523200	29850	29850	29850	29850	8
538	20240517	115100	1055284400	29750	29800	29850	29750	244
539	20240517	115000	1048006150	29850	29850	29850	29850	12
540	20240517	114900	1047647950	29850	29850	29850	29850	14
541	20240517	114800	1047230050	29850	29850	29850	29850	5
542	20240517	114700	1047080800	29850	29850	29850	29850	6
543	20240517	114600	1046901700	29850	29850	29850	29850	16
544	20240517	114500	1046424100	29750	29750	29750	29750	10
545	20240517	114400	1046126600	29800	29800	29800	29800	0
546	20240517	114300	1046126600	29800	29900	29900	29800	118
547	20240517	114200	1042605650	29950	29850	29950	29850	71
548	20240517	114100	1040485250	29850	29850	29850	29850	32
549	20240517	114000	1039530050	29850	29850	29850	29850	12
550	20240517	113900	1039171850	29850	29850	29850	29850	5
551	20240517	113800	1039022600	29850	29900	29900	29850	22
552	20240517	113700	1038365300	29900	29900	29900	29900	1
553	20240517	113600	1038335400	29900	29900	29900	29900	35
554	20240517	113500	1037288900	29900	29900	29900	29900	8
555	20240517	113400	1037049700	29750	29750	29750	29750	0
556	20240517	113300	1037049700	29750	29850	29850	29750	139
557	20240517	113200	1032907000	29900	29950	29950	29900	22
558	20240517	113100	1032249050	30000	30000	30000	30000	9
559	20240517	113000	1031979050	29850	29850	29850	29850	0
560	20240517	112900	1031979050	29850	29800	29850	29800	509
561	20240517	112800	1016808600	29850	29850	29850	29850	42
562	20240517	112700	1015554900	29850	29950	29950	29850	233
563	20240517	112600	1008598200	30050	30050	30050	30050	0
564	20240517	112500	1008598200	30050	30050	30050	30050	0
565	20240517	112400	1008598200	30050	30050	30050	30050	5
566	20240517	112300	1008447950	30050	29850	30050	29850	153
567	20240517	112200	1003879100	29800	29800	29800	29800	30
568	20240517	112100	1002985100	29850	29850	29850	29850	10
569	20240517	112000	1002686600	29900	29900	29900	29900	15
570	20240517	111900	1002238100	29900	30000	30000	29800	782
571	20240517	111800	978923800	29950	29950	29950	29950	0
572	20240517	111700	978923800	29950	30050	30050	29800	503
573	20240517	111600	963884200	30100	30100	30100	30100	9
574	20240517	111500	963613300	30100	30050	30100	30050	8
575	20240517	111400	963372550	30100	30100	30100	30100	4
576	20240517	111300	963252150	30050	30100	30100	30050	5
577	20240517	111200	963101850	30100	30100	30100	30100	17
578	20240517	111100	962590150	30100	30150	30150	30100	10
579	20240517	111000	962288800	30150	30150	30150	30150	150
580	20240517	110900	957766300	30150	30000	30150	30000	85
581	20240517	110800	955214800	30150	30150	30150	30150	8
582	20240517	110700	954973600	30000	30050	30050	30000	330
583	20240517	110600	945072750	30050	30000	30050	30000	66
584	20240517	110500	943092550	30000	30000	30000	30000	0
585	20240517	110400	943092550	30000	30000	30000	30000	12
586	20240517	110300	942732550	29950	29950	29950	29950	9
587	20240517	110200	942463000	30000	30000	30000	30000	0
588	20240517	110100	942463000	30000	30000	30000	30000	4
589	20240517	110000	942343000	30000	29900	30000	29900	11
590	20240517	105900	942013150	29900	29950	29950	29900	100
591	20240517	105800	939022900	29950	30050	30050	29950	206
592	20240517	105700	932852200	30050	30050	30150	30050	445
593	20240517	105600	919437400	29950	29950	29950	29950	72
594	20240517	105500	917281000	29950	29950	29950	29950	0
595	20240517	105400	917281000	29950	29900	29950	29900	7
596	20240517	105300	917071550	29850	29850	29900	29800	142
597	20240517	105200	912838500	29850	29850	29850	29850	1
598	20240517	105100	912808650	29800	30000	30000	29800	218
599	20240517	105000	906279350	30100	30100	30100	30100	9
600	20240517	104900	906008450	30150	30150	30150	30150	9
601	20240517	104800	905737100	30050	30150	30150	30050	370
602	20240517	104700	894613000	30200	30200	30200	30200	0
603	20240517	104600	894613000	30200	30200	30200	30200	0
604	20240517	104500	894613000	30200	30150	30200	30050	99
605	20240517	104400	891634650	30050	30050	30050	30050	0
606	20240517	104300	891634650	30050	30050	30050	30050	0
607	20240517	104200	891634650	30050	30200	30200	30050	28
608	20240517	104100	890792050	30250	30100	30250	29800	1778
609	20240517	104000	837552900	30150	30200	30250	30150	456
610	20240517	103900	823787300	30200	30250	30250	30200	153
611	20240517	103800	819165350	30200	30150	30200	30100	376
612	20240517	103700	807821150	30000	30000	30150	30000	1436
613	20240517	103600	764707150	30000	30000	30000	30000	8
614	20240517	103500	764467150	30000	29950	30000	29950	41
615	20240517	103400	763239050	30000	29950	30000	29950	70
616	20240517	103300	761141500	30000	29950	30000	29950	1164
617	20240517	103200	726279200	29950	29950	29950	29950	7
618	20240517	103100	726069550	29900	29900	29900	29900	41
619	20240517	103000	724843650	29950	29950	29950	29950	104
620	20240517	102900	721728850	29950	29950	29950	29950	7
621	20240517	102800	721519200	29950	29950	29950	29950	0
622	20240517	102700	721519200	29950	29950	29950	29950	4
623	20240517	102600	721399400	29950	29850	29950	29850	50
624	20240517	102500	719905700	29900	29900	29900	29900	5
625	20240517	102400	719756200	29900	29900	29900	29900	15
626	20240517	102300	719307700	29950	29950	29950	29950	19
627	20240517	102200	718738650	29950	29950	29950	29950	0
628	20240517	102100	718738650	29950	29950	29950	29950	103
629	20240517	102000	715653800	29950	29950	29950	29950	104
630	20240517	101900	712539000	29950	29900	29950	29900	181
631	20240517	101800	707120650	29900	29900	29900	29900	15
632	20240517	101700	706672150	29950	29950	29950	29950	93
633	20240517	101600	703886800	30000	30000	30000	30000	357
634	20240517	101500	693176800	30000	29950	30000	29950	266
635	20240517	101400	685207300	29950	29950	29950	29950	26
636	20240517	101300	684428600	29950	29950	29950	29950	0
637	20240517	101200	684428600	29950	29950	29950	29950	39
638	20240517	101100	683260550	29950	29800	29950	29800	233
639	20240517	101000	676313850	29900	29900	29900	29850	51
640	20240517	100900	674789400	29950	29950	29950	29950	0
641	20240517	100800	674789400	29950	29950	29950	29950	10
642	20240517	100700	674489900	30000	29950	30000	29800	71
643	20240517	100600	672367750	30000	29950	30000	29950	123
644	20240517	100500	668683700	29950	29950	29950	29950	7
645	20240517	100400	668474050	29950	29950	30000	29950	594
646	20240517	100300	650680400	29950	29950	30000	29950	107
647	20240517	100200	647473150	29900	29800	29900	29800	825
648	20240517	100100	622834500	29800	29750	29800	29750	71
649	20240517	100000	620722000	29800	29800	29800	29800	10
650	20240517	095900	620424000	29600	29600	29600	29600	0
651	20240517	095800	620424000	29600	29600	29600	29600	2
652	20240517	095700	620364800	29600	29600	29800	29600	79
653	20240517	095600	618023200	29650	29650	29650	29650	23
654	20240517	095500	617341250	29650	29650	29650	29650	0
655	20240517	095400	617341250	29650	29650	29650	29650	21
656	20240517	095300	616718600	29600	29600	29600	29600	17
657	20240517	095200	616215400	29600	29600	29600	29600	9
658	20240517	095100	615949000	29550	29600	29600	29550	72
659	20240517	095000	613819750	29650	29650	29650	29650	7
660	20240517	094900	613612200	29550	29550	29550	29550	0
661	20240517	094800	613612200	29550	29600	29600	29550	692
662	20240517	094700	593163550	29700	29700	29700	29700	12
663	20240517	094600	592807150	29650	29650	29700	29650	35
664	20240517	094500	591768250	29550	29650	29650	29550	194
665	20240517	094400	586034650	29600	29700	29700	29600	34
666	20240517	094300	585026650	29700	29600	29700	29600	44
667	20240517	094200	583722050	29550	29550	29550	29550	0
668	20240517	094100	583722050	29550	29600	29800	29550	219
669	20240517	094000	577242900	29550	29550	29550	29550	21
670	20240517	093900	576622350	29550	29550	29550	29550	8
671	20240517	093800	576385950	29550	29750	29750	29550	332
672	20240517	093700	566558550	29700	29450	29700	29450	354
673	20240517	093600	556063750	29450	29400	29550	29400	213
674	20240517	093500	549779350	29550	29500	29550	29350	923
675	20240517	093400	522623500	29500	29600	29600	29500	374
676	20240517	093300	511582600	29600	29700	29700	29600	102
677	20240517	093200	508562450	29700	29850	29850	29700	789
678	20240517	093100	485092050	29900	29900	29900	29900	7
679	20240517	093000	484882750	29900	30000	30000	29900	1459
680	20240517	092900	441253700	30100	30000	30100	29950	64
681	20240517	092800	439333300	30100	29950	30100	29950	38
682	20240517	092700	438194750	29950	30000	30100	29950	65
683	20240517	092600	436244000	30000	30000	30000	29950	74
684	20240517	092500	434024200	29900	29900	29900	29550	5946
685	20240517	092400	257876900	29850	29900	30000	29850	176
686	20240517	092300	252600900	29900	30000	30000	29900	35
687	20240517	092200	251553450	30050	29900	30050	29900	85
688	20240517	092100	249011450	29700	29800	29800	29700	119
689	20240517	092000	245469050	29800	29800	29800	29600	475
690	20240517	091900	231396950	29800	29800	29800	29800	3
691	20240517	091800	231307550	29700	29800	29800	29700	140
692	20240517	091700	227141750	29850	29900	29900	29800	259
693	20240517	091600	219401950	29900	29900	29900	29900	170
694	20240517	091500	214318950	30050	29800	30050	29800	705
695	20240517	091400	193199150	29800	29700	29800	29700	215
696	20240517	091300	186810650	29600	29800	29800	29600	188
697	20240517	091200	181228200	29900	29900	29900	29900	11
698	20240517	091100	180899300	29750	29850	29850	29750	535
699	20240517	091000	164938500	29900	30000	30000	29900	36
700	20240517	090900	163858950	30000	30000	30000	30000	260
701	20240517	090800	156058950	30000	30050	30050	30000	74
702	20240517	090700	153835500	30250	30250	30350	30100	539
703	20240517	090600	137547350	30300	30200	30350	30200	617
704	20240517	090500	118864450	30200	30200	30300	30200	501
705	20240517	090400	103690550	30050	30050	30300	30050	838
706	20240517	090300	78379650	30050	30050	30100	30050	108
707	20240517	090200	75129250	30000	29850	30000	29700	1527
708	20240517	090100	29579250	29800	29850	29850	29800	376
709	20240517	090000	18374400	29800	29850	29850	29800	616