KissMeData/100120/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	200300	280946400	28550	28550	28550	28550	490
3	20240516	200200	280946400	28550	28550	28550	28550	0
4	20240516	200100	280946400	28550	28550	28550	28550	0
5	20240516	200000	280946400	28550	28550	28550	28550	0
6	20240516	195900	280946400	28550	28550	28550	28550	0
7	20240516	195800	280946400	28550	28550	28550	28550	0
8	20240516	195700	280946400	28550	28550	28550	28550	0
9	20240516	195600	280946400	28550	28550	28550	28550	0
10	20240516	195500	280946400	28550	28550	28550	28550	0
11	20240516	195400	280946400	28550	28550	28550	28550	0
12	20240516	195300	280946400	28550	28550	28550	28550	0
13	20240516	195200	280946400	28550	28550	28550	28550	0
14	20240516	195100	280946400	28550	28550	28550	28550	0
15	20240516	195000	280946400	28550	28550	28550	28550	0
16	20240516	194900	280946400	28550	28550	28550	28550	0
17	20240516	194800	280946400	28550	28550	28550	28550	0
18	20240516	194700	280946400	28550	28550	28550	28550	0
19	20240516	194600	280946400	28550	28550	28550	28550	0
20	20240516	194500	280946400	28550	28550	28550	28550	0
21	20240516	194400	280946400	28550	28550	28550	28550	0
22	20240516	194300	280946400	28550	28550	28550	28550	0
23	20240516	194200	280946400	28550	28550	28550	28550	0
24	20240516	194100	280946400	28550	28550	28550	28550	0
25	20240516	194000	280946400	28550	28550	28550	28550	0
26	20240516	193900	280946400	28550	28550	28550	28550	0
27	20240516	193800	280946400	28550	28550	28550	28550	0
28	20240516	193700	280946400	28550	28550	28550	28550	0
29	20240516	193600	280946400	28550	28550	28550	28550	0
30	20240516	193500	280946400	28550	28550	28550	28550	0
31	20240516	193400	280946400	28550	28550	28550	28550	0
32	20240516	193300	280946400	28550	28550	28550	28550	490
33	20240516	193200	280946400	28550	28550	28550	28550	0
34	20240516	193100	280946400	28550	28550	28550	28550	0
35	20240516	193000	280946400	28550	28550	28550	28550	0
36	20240516	192900	280946400	28550	28550	28550	28550	0
37	20240516	192800	280946400	28550	28550	28550	28550	0
38	20240516	192700	280946400	28550	28550	28550	28550	0
39	20240516	192600	280946400	28550	28550	28550	28550	0
40	20240516	192500	280946400	28550	28550	28550	28550	0
41	20240516	192400	280946400	28550	28550	28550	28550	0
42	20240516	192300	280946400	28550	28550	28550	28550	0
43	20240516	192200	280946400	28550	28550	28550	28550	0
44	20240516	192100	280946400	28550	28550	28550	28550	0
45	20240516	192000	280946400	28550	28550	28550	28550	0
46	20240516	191900	280946400	28550	28550	28550	28550	0
47	20240516	191800	280946400	28550	28550	28550	28550	0
48	20240516	191700	280946400	28550	28550	28550	28550	0
49	20240516	191600	280946400	28550	28550	28550	28550	0
50	20240516	191500	280946400	28550	28550	28550	28550	0
51	20240516	191400	280946400	28550	28550	28550	28550	0
52	20240516	191300	280946400	28550	28550	28550	28550	0
53	20240516	191200	280946400	28550	28550	28550	28550	0
54	20240516	191100	280946400	28550	28550	28550	28550	0
55	20240516	191000	280946400	28550	28550	28550	28550	0
56	20240516	190900	280946400	28550	28550	28550	28550	0
57	20240516	190800	280946400	28550	28550	28550	28550	0
58	20240516	190700	280946400	28550	28550	28550	28550	0
59	20240516	190600	280946400	28550	28550	28550	28550	0
60	20240516	190500	280946400	28550	28550	28550	28550	0
61	20240516	190400	280946400	28550	28550	28550	28550	0
62	20240516	190300	280946400	28550	28550	28550	28550	490
63	20240516	190200	280946400	28550	28550	28550	28550	0
64	20240516	190100	280946400	28550	28550	28550	28550	0
65	20240516	190000	280946400	28550	28550	28550	28550	0
66	20240516	185900	280946400	28550	28550	28550	28550	0
67	20240516	185800	280946400	28550	28550	28550	28550	0
68	20240516	185700	280946400	28550	28550	28550	28550	0
69	20240516	185600	280946400	28550	28550	28550	28550	0
70	20240516	185500	280946400	28550	28550	28550	28550	0
71	20240516	185400	280946400	28550	28550	28550	28550	0
72	20240516	185300	280946400	28550	28550	28550	28550	0
73	20240516	185200	280946400	28550	28550	28550	28550	0
74	20240516	185100	280946400	28550	28550	28550	28550	0
75	20240516	185000	280946400	28550	28550	28550	28550	0
76	20240516	184900	280946400	28550	28550	28550	28550	0
77	20240516	184800	280946400	28550	28550	28550	28550	0
78	20240516	184700	280946400	28550	28550	28550	28550	0
79	20240516	184600	280946400	28550	28550	28550	28550	0
80	20240516	184500	280946400	28550	28550	28550	28550	0
81	20240516	184400	280946400	28550	28550	28550	28550	0
82	20240516	184300	280946400	28550	28550	28550	28550	0
83	20240516	184200	280946400	28550	28550	28550	28550	0
84	20240516	184100	280946400	28550	28550	28550	28550	0
85	20240516	184000	280946400	28550	28550	28550	28550	0
86	20240516	183900	280946400	28550	28550	28550	28550	0
87	20240516	183800	280946400	28550	28550	28550	28550	0
88	20240516	183700	280946400	28550	28550	28550	28550	0
89	20240516	183600	280946400	28550	28550	28550	28550	0
90	20240516	183500	280946400	28550	28550	28550	28550	0
91	20240516	183400	280946400	28550	28550	28550	28550	0
92	20240516	183300	280946400	28550	28550	28550	28550	490
93	20240516	183200	280946400	28550	28550	28550	28550	0
94	20240516	183100	280946400	28550	28550	28550	28550	0
95	20240516	183000	280946400	28550	28550	28550	28550	0
96	20240516	182900	280946400	28550	28550	28550	28550	0
97	20240516	182800	280946400	28550	28550	28550	28550	0
98	20240516	182700	280946400	28550	28550	28550	28550	0
99	20240516	182600	280946400	28550	28550	28550	28550	0
100	20240516	182500	280946400	28550	28550	28550	28550	0
101	20240516	182400	280946400	28550	28550	28550	28550	0
102	20240516	182300	280946400	28550	28550	28550	28550	0
103	20240516	182200	280946400	28550	28550	28550	28550	0
104	20240516	182100	280946400	28550	28550	28550	28550	0
105	20240516	182000	280946400	28550	28550	28550	28550	0
106	20240516	181900	280946400	28550	28550	28550	28550	0
107	20240516	181800	280946400	28550	28550	28550	28550	0
108	20240516	181700	280946400	28550	28550	28550	28550	0
109	20240516	181600	280946400	28550	28550	28550	28550	0
110	20240516	181500	280946400	28550	28550	28550	28550	0
111	20240516	181400	280946400	28550	28550	28550	28550	0
112	20240516	181300	280946400	28550	28550	28550	28550	0
113	20240516	181200	280946400	28550	28550	28550	28550	0
114	20240516	181100	280946400	28550	28550	28550	28550	0
115	20240516	181000	280946400	28550	28550	28550	28550	0
116	20240516	180900	280946400	28550	28550	28550	28550	0
117	20240516	180800	280946400	28550	28550	28550	28550	0
118	20240516	180700	280946400	28550	28550	28550	28550	0
119	20240516	180600	280946400	28550	28550	28550	28550	0
120	20240516	180500	280946400	28550	28550	28550	28550	0
121	20240516	180400	280946400	28550	28550	28550	28550	0
122	20240516	180300	280946400	28550	28550	28550	28550	490
123	20240516	180200	280946400	28550	28550	28550	28550	0
124	20240516	180100	280946400	28550	28550	28550	28550	0
125	20240516	180000	280946400	28550	28550	28550	28550	0
126	20240516	175900	280946400	28550	28550	28550	28550	0
127	20240516	175800	280946400	28550	28550	28550	28550	0
128	20240516	175700	280946400	28550	28550	28550	28550	0
129	20240516	175600	280946400	28550	28550	28550	28550	0
130	20240516	175500	280946400	28550	28550	28550	28550	0
131	20240516	175400	280946400	28550	28550	28550	28550	0
132	20240516	175300	280946400	28550	28550	28550	28550	0
133	20240516	175200	280946400	28550	28550	28550	28550	0
134	20240516	175100	280946400	28550	28550	28550	28550	0
135	20240516	175000	280946400	28550	28550	28550	28550	0
136	20240516	174900	280946400	28550	28550	28550	28550	0
137	20240516	174800	280946400	28550	28550	28550	28550	0
138	20240516	174700	280946400	28550	28550	28550	28550	0
139	20240516	174600	280946400	28550	28550	28550	28550	0
140	20240516	174500	280946400	28550	28550	28550	28550	0
141	20240516	174400	280946400	28550	28550	28550	28550	0
142	20240516	174300	280946400	28550	28550	28550	28550	0
143	20240516	174200	280946400	28550	28550	28550	28550	0
144	20240516	174100	280946400	28550	28550	28550	28550	0
145	20240516	174000	280946400	28550	28550	28550	28550	0
146	20240516	173900	280946400	28550	28550	28550	28550	0
147	20240516	173800	280946400	28550	28550	28550	28550	0
148	20240516	173700	280946400	28550	28550	28550	28550	0
149	20240516	173600	280946400	28550	28550	28550	28550	0
150	20240516	173500	280946400	28550	28550	28550	28550	0
151	20240516	173400	280946400	28550	28550	28550	28550	0
152	20240516	173300	280946400	28550	28550	28550	28550	490
153	20240516	173200	280946400	28550	28550	28550	28550	0
154	20240516	173100	280946400	28550	28550	28550	28550	0
155	20240516	173000	280946400	28550	28550	28550	28550	0
156	20240516	172900	280946400	28550	28550	28550	28550	0
157	20240516	172800	280946400	28550	28550	28550	28550	0
158	20240516	172700	280946400	28550	28550	28550	28550	0
159	20240516	172600	280946400	28550	28550	28550	28550	0
160	20240516	172500	280946400	28550	28550	28550	28550	0
161	20240516	172400	280946400	28550	28550	28550	28550	0
162	20240516	172300	280946400	28550	28550	28550	28550	0
163	20240516	172200	280946400	28550	28550	28550	28550	0
164	20240516	172100	280946400	28550	28550	28550	28550	0
165	20240516	172000	280946400	28550	28550	28550	28550	0
166	20240516	171900	280946400	28550	28550	28550	28550	0
167	20240516	171800	280946400	28550	28550	28550	28550	0
168	20240516	171700	280946400	28550	28550	28550	28550	0
169	20240516	171600	280946400	28550	28550	28550	28550	0
170	20240516	171500	280946400	28550	28550	28550	28550	0
171	20240516	171400	280946400	28550	28550	28550	28550	0
172	20240516	171300	280946400	28550	28550	28550	28550	0
173	20240516	171200	280946400	28550	28550	28550	28550	0
174	20240516	171100	280946400	28550	28550	28550	28550	0
175	20240516	171000	280946400	28550	28550	28550	28550	0
176	20240516	170900	280946400	28550	28550	28550	28550	0
177	20240516	170800	280946400	28550	28550	28550	28550	0
178	20240516	170700	280946400	28550	28550	28550	28550	0
179	20240516	170600	280946400	28550	28550	28550	28550	0
180	20240516	170500	280946400	28550	28550	28550	28550	0
181	20240516	170400	280946400	28550	28550	28550	28550	0
182	20240516	170300	280946400	28550	28550	28550	28550	490
183	20240516	170200	280946400	28550	28550	28550	28550	0
184	20240516	170100	280946400	28550	28550	28550	28550	0
185	20240516	170000	280946400	28550	28550	28550	28550	0
186	20240516	165900	280946400	28550	28550	28550	28550	0
187	20240516	165800	280946400	28550	28550	28550	28550	0
188	20240516	165700	280946400	28550	28550	28550	28550	0
189	20240516	165600	280946400	28550	28550	28550	28550	0
190	20240516	165500	280946400	28550	28550	28550	28550	0
191	20240516	165400	280946400	28550	28550	28550	28550	0
192	20240516	165300	280946400	28550	28550	28550	28550	0
193	20240516	165200	280946400	28550	28550	28550	28550	0
194	20240516	165100	280946400	28550	28550	28550	28550	0
195	20240516	165000	280946400	28550	28550	28550	28550	0
196	20240516	164900	280946400	28550	28550	28550	28550	0
197	20240516	164800	280946400	28550	28550	28550	28550	0
198	20240516	164700	280946400	28550	28550	28550	28550	0
199	20240516	164600	280946400	28550	28550	28550	28550	0
200	20240516	164500	280946400	28550	28550	28550	28550	0
201	20240516	164400	280946400	28550	28550	28550	28550	0
202	20240516	164300	280946400	28550	28550	28550	28550	0
203	20240516	164200	280946400	28550	28550	28550	28550	0
204	20240516	164100	280946400	28550	28550	28550	28550	0
205	20240516	164000	280946400	28550	28550	28550	28550	0
206	20240516	163900	280946400	28550	28550	28550	28550	0
207	20240516	163800	280946400	28550	28550	28550	28550	0
208	20240516	163700	280946400	28550	28550	28550	28550	0
209	20240516	163600	280946400	28550	28550	28550	28550	0
210	20240516	163500	280946400	28550	28550	28550	28550	0
211	20240516	163400	280946400	28550	28550	28550	28550	0
212	20240516	163300	280946400	28550	28550	28550	28550	490
213	20240516	163200	280946400	28550	28550	28550	28550	0
214	20240516	163100	280946400	28550	28550	28550	28550	0
215	20240516	163000	280946400	28550	28550	28550	28550	0
216	20240516	162900	280946400	28550	28550	28550	28550	0
217	20240516	162800	280946400	28550	28550	28550	28550	0
218	20240516	162700	280946400	28550	28550	28550	28550	0
219	20240516	162600	280946400	28550	28550	28550	28550	0
220	20240516	162500	280946400	28550	28550	28550	28550	0
221	20240516	162400	280946400	28550	28550	28550	28550	0
222	20240516	162300	280946400	28550	28550	28550	28550	0
223	20240516	162200	280946400	28550	28550	28550	28550	0
224	20240516	162100	280946400	28550	28550	28550	28550	0
225	20240516	162000	280946400	28550	28550	28550	28550	0
226	20240516	161900	280946400	28550	28550	28550	28550	0
227	20240516	161800	280946400	28550	28550	28550	28550	0
228	20240516	161700	280946400	28550	28550	28550	28550	0
229	20240516	161600	280946400	28550	28550	28550	28550	0
230	20240516	161500	280946400	28550	28550	28550	28550	0
231	20240516	161400	280946400	28550	28550	28550	28550	0
232	20240516	161300	280946400	28550	28550	28550	28550	0
233	20240516	161200	280946400	28550	28550	28550	28550	0
234	20240516	161100	280946400	28550	28550	28550	28550	0
235	20240516	161000	280946400	28550	28550	28550	28550	0
236	20240516	160900	280946400	28550	28550	28550	28550	0
237	20240516	160800	280946400	28550	28550	28550	28550	0
238	20240516	160700	280946400	28550	28550	28550	28550	0
239	20240516	160600	280946400	28550	28550	28550	28550	0
240	20240516	160500	280946400	28550	28550	28550	28550	0
241	20240516	160400	280946400	28550	28550	28550	28550	0
242	20240516	160300	280946400	28550	28550	28550	28550	490
243	20240516	160200	280946400	28550	28550	28550	28550	0
244	20240516	160100	280946400	28550	28550	28550	28550	0
245	20240516	160000	280946400	28550	28550	28550	28550	0
246	20240516	155900	280946400	28550	28550	28550	28550	0
247	20240516	155800	280946400	28550	28550	28550	28550	0
248	20240516	155700	280946400	28550	28550	28550	28550	0
249	20240516	155600	280946400	28550	28550	28550	28550	0
250	20240516	155500	280946400	28550	28550	28550	28550	0
251	20240516	155400	280946400	28550	28550	28550	28550	0
252	20240516	155300	280946400	28550	28550	28550	28550	0
253	20240516	155200	280946400	28550	28550	28550	28550	0
254	20240516	155100	280946400	28550	28550	28550	28550	0
255	20240516	155000	280946400	28550	28550	28550	28550	0
256	20240516	154900	280946400	28550	28550	28550	28550	0
257	20240516	154800	280946400	28550	28550	28550	28550	0
258	20240516	154700	280946400	28550	28550	28550	28550	0
259	20240516	154600	280946400	28550	28550	28550	28550	0
260	20240516	154500	280946400	28550	28550	28550	28550	0
261	20240516	154400	280946400	28550	28550	28550	28550	0
262	20240516	154300	280946400	28550	28550	28550	28550	0
263	20240516	154200	280946400	28550	28550	28550	28550	0
264	20240516	154100	280946400	28550	28550	28550	28550	0
265	20240516	154000	280946400	28550	28550	28550	28550	0
266	20240516	153900	280946400	28550	28550	28550	28550	0
267	20240516	153800	280946400	28550	28550	28550	28550	0
268	20240516	153700	280946400	28550	28550	28550	28550	0
269	20240516	153600	280946400	28550	28550	28550	28550	0
270	20240516	153500	280946400	28550	28550	28550	28550	0
271	20240516	153400	280946400	28550	28550	28550	28550	0
272	20240516	153300	280946400	28550	28550	28550	28550	490
273	20240516	153200	280946400	28550	28550	28550	28550	0
274	20240516	153100	280946400	28550	28550	28550	28550	0
275	20240516	153000	280946400	28550	28550	28550	28550	490
276	20240516	152900	266956900	28850	28850	28850	28850	0
277	20240516	152800	266956900	28850	28850	28850	28850	0
278	20240516	152700	266956900	28850	28850	28850	28850	0
279	20240516	152600	266956900	28850	28850	28850	28850	0
280	20240516	152500	266956900	28850	28850	28850	28850	0
281	20240516	152400	266956900	28850	28850	28850	28850	0
282	20240516	152300	266956900	28850	28850	28850	28850	0
283	20240516	152200	266956900	28850	28850	28850	28850	0
284	20240516	152100	266956900	28850	28850	28850	28850	0
285	20240516	152000	266956900	28850	28850	28850	28850	0
286	20240516	151900	266956900	28850	28850	28850	28850	4
287	20240516	151800	266841500	28850	28850	28850	28850	4
288	20240516	151700	266726100	28650	28700	28700	28650	26
289	20240516	151600	265980100	28700	28700	28700	28700	1
290	20240516	151500	265951400	28850	28850	28850	28850	0
291	20240516	151400	265951400	28850	28850	28850	28850	0
292	20240516	151300	265951400	28850	28650	28850	28650	131
293	20240516	151200	262196250	28650	28750	28750	28650	1887
294	20240516	151100	208090150	28900	28900	28900	28900	0
295	20240516	151000	208090150	28900	28900	28900	28900	1
296	20240516	150900	208061250	28750	28750	28750	28750	0
297	20240516	150800	208061250	28750	28750	28750	28750	0
298	20240516	150700	208061250	28750	28750	28750	28750	0
299	20240516	150600	208061250	28750	28750	28750	28750	0
300	20240516	150500	208061250	28750	28750	28750	28750	0
301	20240516	150400	208061250	28750	28750	28750	28750	10
302	20240516	150300	207773750	28750	28750	28750	28750	1
303	20240516	150200	207745000	28750	28750	28750	28750	148
304	20240516	150100	203490000	28800	28800	28800	28800	50
305	20240516	150000	202050000	28800	28800	28800	28800	20
306	20240516	145900	201474000	28800	28800	28800	28800	103
307	20240516	145800	198507600	28800	28800	28800	28800	0
308	20240516	145700	198507600	28800	28800	28800	28800	0
309	20240516	145600	198507600	28800	28800	28800	28800	0
310	20240516	145500	198507600	28800	28800	28800	28800	0
311	20240516	145400	198507600	28800	28800	28800	28800	0
312	20240516	145300	198507600	28800	28800	28800	28800	0
313	20240516	145200	198507600	28800	28800	28800	28800	0
314	20240516	145100	198507600	28800	28800	28800	28800	0
315	20240516	145000	198507600	28800	28800	28800	28800	0
316	20240516	144900	198507600	28800	28800	28800	28800	0
317	20240516	144800	198507600	28800	28800	28800	28800	14
318	20240516	144700	198104400	28950	28950	28950	28950	3
319	20240516	144600	198017550	28800	28800	28800	28800	1
320	20240516	144500	197988750	28800	28800	28800	28800	0
321	20240516	144400	197988750	28800	28800	28800	28800	0
322	20240516	144300	197988750	28800	28800	28800	28800	0
323	20240516	144200	197988750	28800	28800	28800	28800	0
324	20240516	144100	197988750	28800	28800	28800	28800	1
325	20240516	144000	197959950	28800	28800	28800	28800	2
326	20240516	143900	197902350	28800	28800	28800	28800	0
327	20240516	143800	197902350	28800	28800	28800	28800	0
328	20240516	143700	197902350	28800	28800	28800	28800	0
329	20240516	143600	197902350	28800	28800	28800	28800	0
330	20240516	143500	197902350	28800	28800	28800	28800	1
331	20240516	143400	197873550	28800	28800	28800	28800	0
332	20240516	143300	197873550	28800	28800	28800	28800	23
333	20240516	143200	197211150	28800	28800	28800	28800	0
334	20240516	143100	197211150	28800	28800	28800	28800	34
335	20240516	143000	196231950	28800	28800	28800	28800	0
336	20240516	142900	196231950	28800	28800	28900	28800	211
337	20240516	142800	190135150	28950	28900	28950	28900	13
338	20240516	142700	189759400	28850	28850	28850	28850	0
339	20240516	142600	189759400	28850	28850	28850	28850	13
340	20240516	142500	189384350	28850	28850	28850	28850	0
341	20240516	142400	189384350	28850	28850	28850	28850	1
342	20240516	142300	189355500	28850	28850	28850	28850	0
343	20240516	142200	189355500	28850	28850	28850	28850	0
344	20240516	142100	189355500	28850	28850	28850	28850	0
345	20240516	142000	189355500	28850	28850	28850	28850	1
346	20240516	141900	189326650	28850	28850	28850	28850	89
347	20240516	141800	186759000	28900	28900	28900	28900	0
348	20240516	141700	186759000	28900	28900	28900	28900	3
349	20240516	141600	186672300	28900	28900	28900	28900	100
350	20240516	141500	183782300	28850	28850	28850	28850	1
351	20240516	141400	183753450	28900	28900	28900	28900	0
352	20240516	141300	183753450	28900	28900	28900	28900	0
353	20240516	141200	183753450	28900	28900	28900	28900	0
354	20240516	141100	183753450	28900	28900	28900	28900	0
355	20240516	141000	183753450	28900	28900	28900	28900	0
356	20240516	140900	183753450	28900	28900	28900	28900	0
357	20240516	140800	183753450	28900	28900	28900	28900	10
358	20240516	140700	183464450	28900	28900	28900	28900	0
359	20240516	140600	183464450	28900	28900	28900	28900	1
360	20240516	140500	183435550	28850	28850	28850	28850	0
361	20240516	140400	183435550	28850	28850	28850	28850	0
362	20240516	140300	183435550	28850	28850	28850	28850	0
363	20240516	140200	183435550	28850	28850	28850	28850	0
364	20240516	140100	183435550	28850	28850	28850	28850	0
365	20240516	140000	183435550	28850	28850	28850	28850	0
366	20240516	135900	183435550	28850	28850	28850	28850	1
367	20240516	135800	183406700	28900	28900	28900	28900	0
368	20240516	135700	183406700	28900	28900	28900	28900	0
369	20240516	135600	183406700	28900	28900	28900	28900	0
370	20240516	135500	183406700	28900	28900	28900	28900	0
371	20240516	135400	183406700	28900	28900	28900	28900	0
372	20240516	135300	183406700	28900	28850	28900	28850	2
373	20240516	135200	183348950	28850	28850	28850	28850	0
374	20240516	135100	183348950	28850	28850	28850	28850	0
375	20240516	135000	183348950	28850	28850	28850	28850	0
376	20240516	134900	183348950	28850	28850	28850	28850	0
377	20240516	134800	183348950	28850	28850	28850	28850	7
378	20240516	134700	183147000	28850	28850	28850	28850	0
379	20240516	134600	183147000	28850	28850	28850	28850	0
380	20240516	134500	183147000	28850	28850	28850	28850	1
381	20240516	134400	183118150	28850	28850	28850	28850	0
382	20240516	134300	183118150	28850	28850	28850	28850	0
383	20240516	134200	183118150	28850	28850	28850	28850	1
384	20240516	134100	183089300	28900	28900	28900	28900	0
385	20240516	134000	183089300	28900	28900	28900	28900	1
386	20240516	133900	183060400	28850	28850	28850	28850	0
387	20240516	133800	183060400	28850	28850	28850	28850	0
388	20240516	133700	183060400	28850	28850	28850	28850	0
389	20240516	133600	183060400	28850	28850	28850	28850	0
390	20240516	133500	183060400	28850	28850	28850	28850	0
391	20240516	133400	183060400	28850	28850	28850	28850	0
392	20240516	133300	183060400	28850	28850	28850	28850	0
393	20240516	133200	183060400	28850	28850	28850	28850	0
394	20240516	133100	183060400	28850	28850	28850	28850	0
395	20240516	133000	183060400	28850	28850	28850	28850	0
396	20240516	132900	183060400	28850	28850	28850	28850	0
397	20240516	132800	183060400	28850	28850	28850	28850	0
398	20240516	132700	183060400	28850	28850	28850	28850	0
399	20240516	132600	183060400	28850	28850	28850	28850	0
400	20240516	132500	183060400	28850	28850	28850	28850	1
401	20240516	132400	183031550	28850	28850	28850	28850	200
402	20240516	132300	177261550	28850	28850	28850	28850	0
403	20240516	132200	177261550	28850	28850	28850	28850	28
404	20240516	132100	176453750	28850	28900	28900	28850	2
405	20240516	132000	176396000	28950	28950	28950	28950	35
406	20240516	131900	175382750	28850	28900	28900	28850	335
407	20240516	131800	165703300	28950	28950	28950	28950	16
408	20240516	131700	165240100	28900	28900	28900	28900	0
409	20240516	131600	165240100	28900	28900	28900	28900	0
410	20240516	131500	165240100	28900	28900	28900	28900	0
411	20240516	131400	165240100	28900	28900	28900	28900	50
412	20240516	131300	163795100	28900	28900	28900	28900	0
413	20240516	131200	163795100	28900	28900	28900	28900	0
414	20240516	131100	163795100	28900	28900	28900	28900	2
415	20240516	131000	163737300	29000	29000	29000	29000	0
416	20240516	130900	163737300	29000	29000	29000	29000	1
417	20240516	130800	163708300	28950	28950	28950	28950	0
418	20240516	130700	163708300	28950	28950	28950	28950	0
419	20240516	130600	163708300	28950	28950	28950	28950	0
420	20240516	130500	163708300	28950	28950	28950	28950	10
421	20240516	130400	163418800	28900	28900	28900	28900	0
422	20240516	130300	163418800	28900	28900	28900	28900	57
423	20240516	130200	161771500	28900	28900	28900	28900	0
424	20240516	130100	161771500	28900	28900	28900	28900	0
425	20240516	130000	161771500	28900	28900	28900	28900	0
426	20240516	125900	161771500	28900	28900	28900	28900	0
427	20240516	125800	161771500	28900	28900	28900	28900	0
428	20240516	125700	161771500	28900	28900	28900	28900	0
429	20240516	125600	161771500	28900	28900	28900	28900	0
430	20240516	125500	161771500	28900	28900	28900	28900	0
431	20240516	125400	161771500	28900	28900	28900	28900	36
432	20240516	125300	160731100	28900	28900	28900	28900	16
433	20240516	125200	160268700	28900	28900	28900	28900	0
434	20240516	125100	160268700	28900	28950	28950	28900	5
435	20240516	125000	160124100	28950	28950	28950	28950	0
436	20240516	124900	160124100	28950	28950	28950	28950	4
437	20240516	124800	160008300	28900	28900	28900	28900	0
438	20240516	124700	160008300	28900	28900	28900	28900	0
439	20240516	124600	160008300	28900	28900	28900	28900	0
440	20240516	124500	160008300	28900	28900	28900	28900	0
441	20240516	124400	160008300	28900	28900	28900	28900	0
442	20240516	124300	160008300	28900	28900	28900	28900	10
443	20240516	124200	159719300	28900	28900	28900	28900	0
444	20240516	124100	159719300	28900	28900	28900	28900	0
445	20240516	124000	159719300	28900	28900	28900	28900	0
446	20240516	123900	159719300	28900	28900	28900	28900	0
447	20240516	123800	159719300	28900	28900	28900	28900	0
448	20240516	123700	159719300	28900	28900	28900	28900	2
449	20240516	123600	159661500	28950	28950	28950	28950	0
450	20240516	123500	159661500	28950	28950	28950	28950	0
451	20240516	123400	159661500	28950	28950	28950	28950	0
452	20240516	123300	159661500	28950	28950	28950	28950	0
453	20240516	123200	159661500	28950	28950	28950	28950	0
454	20240516	123100	159661500	28950	28950	28950	28950	0
455	20240516	123000	159661500	28950	28950	28950	28950	33
456	20240516	122900	158706150	28950	28950	28950	28950	1
457	20240516	122800	158677200	28950	28950	28950	28950	0
458	20240516	122700	158677200	28950	28950	28950	28950	0
459	20240516	122600	158677200	28950	28950	28950	28950	0
460	20240516	122500	158677200	28950	28950	28950	28950	2
461	20240516	122400	158619300	28950	28950	28950	28950	1
462	20240516	122300	158590350	29000	29000	29000	29000	0
463	20240516	122200	158590350	29000	29000	29000	29000	1
464	20240516	122100	158561350	28900	28900	28900	28900	0
465	20240516	122000	158561350	28900	28900	28900	28900	0
466	20240516	121900	158561350	28900	28900	28900	28900	0
467	20240516	121800	158561350	28900	28900	28900	28900	4
468	20240516	121700	158445750	29050	29050	29050	29050	0
469	20240516	121600	158445750	29050	29050	29050	29050	0
470	20240516	121500	158445750	29050	29050	29050	29050	16
471	20240516	121400	157980950	29050	29050	29050	29050	0
472	20240516	121300	157980950	29050	29050	29050	29050	0
473	20240516	121200	157980950	29050	29050	29050	29050	0
474	20240516	121100	157980950	29050	29050	29050	29050	0
475	20240516	121000	157980950	29050	29050	29050	29050	0
476	20240516	120900	157980950	29050	29050	29050	29050	0
477	20240516	120800	157980950	29050	29050	29050	29050	23
478	20240516	120700	157312800	28900	28900	28900	28900	1
479	20240516	120600	157283900	29000	29000	29000	29000	0
480	20240516	120500	157283900	29000	29000	29000	29000	10
481	20240516	120400	156993900	29000	29000	29000	29000	0
482	20240516	120300	156993900	29000	29000	29000	29000	157
483	20240516	120200	152440900	28900	28900	28900	28900	0
484	20240516	120100	152440900	28900	28900	28900	28900	0
485	20240516	120000	152440900	28900	28900	28900	28900	0
486	20240516	115900	152440900	28900	28900	28900	28900	21
487	20240516	115800	151834000	29000	29000	29000	29000	0
488	20240516	115700	151834000	29000	29000	29000	29000	0
489	20240516	115600	151834000	29000	29000	29000	29000	15
490	20240516	115500	151399000	29000	29000	29000	29000	0
491	20240516	115400	151399000	29000	29000	29000	29000	0
492	20240516	115300	151399000	29000	29000	29000	29000	0
493	20240516	115200	151399000	29000	29000	29000	29000	2
494	20240516	115100	151341000	28900	28900	28900	28900	21
495	20240516	115000	150734100	28900	28900	28900	28900	1
496	20240516	114900	150705200	28900	28900	28900	28900	0
497	20240516	114800	150705200	28900	28900	28900	28900	0
498	20240516	114700	150705200	28900	28900	28900	28900	1
499	20240516	114600	150676300	29000	29000	29000	29000	0
500	20240516	114500	150676300	29000	29000	29000	29000	0
501	20240516	114400	150676300	29000	29000	29000	29000	0
502	20240516	114300	150676300	29000	29000	29000	29000	0
503	20240516	114200	150676300	29000	29000	29000	29000	0
504	20240516	114100	150676300	29000	29000	29000	29000	1
505	20240516	114000	150647300	29000	29000	29000	29000	0
506	20240516	113900	150647300	29000	28950	29000	28950	40
507	20240516	113800	149488800	29000	29000	29000	29000	0
508	20240516	113700	149488800	29000	29000	29000	29000	0
509	20240516	113600	149488800	29000	29000	29000	29000	0
510	20240516	113500	149488800	29000	29000	29000	29000	0
511	20240516	113400	149488800	29000	28950	29000	28950	51
512	20240516	113300	148012000	28950	28950	28950	28950	1
513	20240516	113200	147983050	28950	28950	28950	28950	0
514	20240516	113100	147983050	28950	28950	28950	28950	0
515	20240516	113000	147983050	28950	28950	28950	28950	0
516	20240516	112900	147983050	28950	28950	28950	28950	0
517	20240516	112800	147983050	28950	28950	28950	28950	0
518	20240516	112700	147983050	28950	28950	28950	28950	0
519	20240516	112600	147983050	28950	28950	28950	28950	0
520	20240516	112500	147983050	28950	28950	28950	28950	0
521	20240516	112400	147983050	28950	28950	28950	28950	20
522	20240516	112300	147404050	28950	28950	28950	28950	0
523	20240516	112200	147404050	28950	28950	28950	28950	0
524	20240516	112100	147404050	28950	28950	28950	28950	0
525	20240516	112000	147404050	28950	28950	28950	28950	1
526	20240516	111900	147375100	29000	29000	29000	29000	0
527	20240516	111800	147375100	29000	29000	29000	29000	2
528	20240516	111700	147317100	29000	28950	29000	28950	35
529	20240516	111600	146303800	28950	28950	28950	28950	0
530	20240516	111500	146303800	28950	28950	28950	28950	0
531	20240516	111400	146303800	28950	28950	28950	28950	0
532	20240516	111300	146303800	28950	28950	28950	28950	0
533	20240516	111200	146303800	28950	28950	28950	28950	2
534	20240516	111100	146245900	28950	28950	28950	28950	0
535	20240516	111000	146245900	28950	28950	28950	28950	0
536	20240516	110900	146245900	28950	28950	28950	28950	0
537	20240516	110800	146245900	28950	28950	28950	28950	3
538	20240516	110700	146159050	28950	28950	28950	28950	0
539	20240516	110600	146159050	28950	28950	28950	28950	1
540	20240516	110500	146130100	29000	29000	29000	29000	0
541	20240516	110400	146130100	29000	29000	29000	29000	0
542	20240516	110300	146130100	29000	28950	29000	28950	4
543	20240516	110200	146014150	29000	29000	29000	29000	0
544	20240516	110100	146014150	29000	29000	29000	29000	0
545	20240516	110000	146014150	29000	29000	29000	29000	103
546	20240516	105900	143027150	29000	29000	29000	29000	0
547	20240516	105800	143027150	29000	29000	29000	29000	1
548	20240516	105700	142998150	29000	29000	29000	29000	0
549	20240516	105600	142998150	29000	29000	29000	29000	2
550	20240516	105500	142940150	28950	29000	29000	28950	32
551	20240516	105400	142013650	29000	29000	29000	29000	0
552	20240516	105300	142013650	29000	29000	29000	29000	2
553	20240516	105200	141955650	29000	28900	29000	28900	4
554	20240516	105100	141839850	29000	29000	29000	29000	1
555	20240516	105000	141810850	29000	29000	29000	29000	1
556	20240516	104900	141781850	29000	28950	29000	28950	121
557	20240516	104800	138278800	29000	29000	29000	29000	0
558	20240516	104700	138278800	29000	29000	29000	29000	2
559	20240516	104600	138220800	28950	29000	29000	28950	3
560	20240516	104500	138133850	29000	29000	29000	29000	0
561	20240516	104400	138133850	29000	29000	29000	29000	2
562	20240516	104300	138075850	28900	29000	29000	28900	193
563	20240516	104200	132496150	29000	28950	29000	28950	71
564	20240516	104100	130440650	29000	28950	29000	28950	69
565	20240516	104000	128443000	29000	29000	29000	29000	1
566	20240516	103900	128414000	29000	29000	29000	29000	2
567	20240516	103800	128356000	29000	29000	29000	29000	1
568	20240516	103700	128327000	29100	29100	29100	29100	2
569	20240516	103600	128268800	29100	29100	29100	29100	1
570	20240516	103500	128239700	29100	29100	29100	29100	2
571	20240516	103400	128181500	29100	29100	29100	29100	0
572	20240516	103300	128181500	29100	28950	29100	28950	7
573	20240516	103200	127978700	29100	29100	29100	29000	77
574	20240516	103100	125745400	29100	29100	29100	29100	0
575	20240516	103000	125745400	29100	29100	29100	29100	1
576	20240516	102900	125716300	29100	29100	29100	29100	2
577	20240516	102800	125658100	29100	29100	29100	29100	0
578	20240516	102700	125658100	29100	29100	29100	29100	2
579	20240516	102600	125599900	29000	29100	29100	29000	51
580	20240516	102500	124120800	29100	29100	29100	29100	1
581	20240516	102400	124091700	29100	29000	29100	28950	91
582	20240516	102300	121452550	29000	29000	29000	29000	1
583	20240516	102200	121423550	29000	29000	29000	29000	1
584	20240516	102100	121394550	29000	29000	29000	29000	8
585	20240516	102000	121162550	29100	29100	29100	29100	1
586	20240516	101900	121133450	29100	29100	29100	29100	0
587	20240516	101800	121133450	29100	29100	29100	29100	6
588	20240516	101700	120958850	29100	29100	29100	29100	1
589	20240516	101600	120929750	28950	28950	28950	28950	1
590	20240516	101500	120900800	29100	29100	29100	29100	3
591	20240516	101400	120813500	29100	29100	29100	29100	1
592	20240516	101300	120784400	28950	28950	28950	28950	29
593	20240516	101200	119944850	29100	29100	29100	28950	75
594	20240516	101100	117769550	29100	29100	29100	29100	73
595	20240516	101000	115645250	29100	29100	29100	29100	23
596	20240516	100900	114975950	29100	29100	29100	29100	1
597	20240516	100800	114946850	29100	29100	29100	29100	1
598	20240516	100700	114917750	29100	29100	29100	29100	6
599	20240516	100600	114743150	29100	29100	29100	29100	80
600	20240516	100500	112415150	29100	29100	29100	29100	31
601	20240516	100400	111513050	29100	29100	29100	29100	24
602	20240516	100300	110814650	29100	29100	29100	29100	1
603	20240516	100200	110785550	29100	29100	29100	29100	0
604	20240516	100100	110785550	29100	29100	29100	29100	3
605	20240516	100000	110698250	29000	29100	29100	29000	16
606	20240516	095900	110234150	29000	29100	29100	29000	3
607	20240516	095800	110146950	29100	29100	29100	29100	3
608	20240516	095700	110059650	29100	29100	29100	29100	3
609	20240516	095600	109972350	29100	29100	29100	29100	0
610	20240516	095500	109972350	29100	29100	29100	29100	33
611	20240516	095400	109012050	29100	29100	29100	29100	1
612	20240516	095300	108982950	29050	29050	29050	29050	0
613	20240516	095200	108982950	29050	29050	29050	29050	57
614	20240516	095100	107327100	29050	29050	29050	29050	118
615	20240516	095000	103899200	29050	29050	29050	29050	0
616	20240516	094900	103899200	29050	29050	29050	29050	5
617	20240516	094800	103753950	29050	29050	29050	29050	2
618	20240516	094700	103695850	28950	29000	29000	28950	1054
619	20240516	094600	73174400	29050	29050	29050	29050	1
620	20240516	094500	73145350	29050	29050	29050	29050	50
621	20240516	094400	71692850	29050	29050	29050	29050	3
622	20240516	094300	71605700	29050	29050	29050	29050	1
623	20240516	094200	71576650	29000	29050	29050	29000	287
624	20240516	094100	63251150	29050	29050	29050	29050	13
625	20240516	094000	62873500	29050	29050	29050	29050	1
626	20240516	093900	62844450	29000	29050	29050	29000	30
627	20240516	093800	61973050	29050	29050	29050	29050	2
628	20240516	093700	61914950	29050	29050	29050	29050	2
629	20240516	093600	61856850	29050	29050	29050	29050	0
630	20240516	093500	61856850	29050	29050	29050	29050	2
631	20240516	093400	61798750	29050	29050	29050	29050	2
632	20240516	093300	61740650	29100	29100	29100	29100	0
633	20240516	093200	61740650	29100	29100	29100	29100	12
634	20240516	093100	61391450	29100	29100	29100	29100	2
635	20240516	093000	61333250	29050	29050	29050	29050	100
636	20240516	092900	58428250	29050	29100	29100	29050	70
637	20240516	092800	56394650	29050	29100	29150	29050	64
638	20240516	092700	54532850	29150	29150	29150	29150	1
639	20240516	092600	54503700	29150	29150	29150	29150	154
640	20240516	092500	50014600	29200	29200	29200	29200	2
641	20240516	092400	49956200	29200	29200	29200	29200	1
642	20240516	092300	49927000	29200	29200	29200	29200	224
643	20240516	092200	43386200	29200	29200	29250	29200	236
644	20240516	092100	36488850	29200	29200	29200	29200	138
645	20240516	092000	32459250	29200	29200	29200	29200	2
646	20240516	091900	32400850	29250	29250	29250	29250	0
647	20240516	091800	32400850	29250	29250	29250	29250	2
648	20240516	091700	32342350	29250	29150	29250	29150	267
649	20240516	091600	24558800	29250	29250	29250	29250	30
650	20240516	091500	23681300	29250	29250	29250	29250	2
651	20240516	091400	23622800	29250	29250	29250	29250	4
652	20240516	091300	23505800	29150	29200	29200	29150	202
653	20240516	091200	17607500	29250	29250	29250	29250	2
654	20240516	091100	17549000	29250	29250	29250	29250	1
655	20240516	091000	17519750	29300	29300	29300	29300	1
656	20240516	090900	17490450	29300	29300	29300	29300	2
657	20240516	090800	17431850	29150	29300	29300	29150	16
658	20240516	090700	16965300	29200	29200	29200	29150	56
659	20240516	090600	15332600	29200	29150	29200	29150	70
660	20240516	090500	13292050	29150	29250	29250	29150	222
661	20240516	090400	6803350	29200	29200	29200	29200	13
662	20240516	090300	6423750	29150	29150	29200	29150	20
663	20240516	090200	5840650	29200	29200	29200	29200	2
664	20240516	090100	5782250	29200	29200	29200	29200	0
665	20240516	090000	5782250	29200	29250	29250	29150	198