KissMeData/017800/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	190200	1438914200	40850	40850	40850	40850	2208
3	20240517	190100	1438914200	40850	40850	40850	40850	0
4	20240517	190000	1438914200	40850	40850	40850	40850	0
5	20240517	185900	1438914200	40850	40850	40850	40850	0
6	20240517	185800	1438914200	40850	40850	40850	40850	0
7	20240517	185700	1438914200	40850	40850	40850	40850	0
8	20240517	185600	1438914200	40850	40850	40850	40850	0
9	20240517	185500	1438914200	40850	40850	40850	40850	0
10	20240517	185400	1438914200	40850	40850	40850	40850	0
11	20240517	185300	1438914200	40850	40850	40850	40850	0
12	20240517	185200	1438914200	40850	40850	40850	40850	0
13	20240517	185100	1438914200	40850	40850	40850	40850	0
14	20240517	185000	1438914200	40850	40850	40850	40850	0
15	20240517	184900	1438914200	40850	40850	40850	40850	0
16	20240517	184800	1438914200	40850	40850	40850	40850	0
17	20240517	184700	1438914200	40850	40850	40850	40850	0
18	20240517	184600	1438914200	40850	40850	40850	40850	0
19	20240517	184500	1438914200	40850	40850	40850	40850	0
20	20240517	184400	1438914200	40850	40850	40850	40850	0
21	20240517	184300	1438914200	40850	40850	40850	40850	0
22	20240517	184200	1438914200	40850	40850	40850	40850	0
23	20240517	184100	1438914200	40850	40850	40850	40850	0
24	20240517	184000	1438914200	40850	40850	40850	40850	0
25	20240517	183900	1438914200	40850	40850	40850	40850	0
26	20240517	183800	1438914200	40850	40850	40850	40850	0
27	20240517	183700	1438914200	40850	40850	40850	40850	0
28	20240517	183600	1438914200	40850	40850	40850	40850	0
29	20240517	183500	1438914200	40850	40850	40850	40850	0
30	20240517	183400	1438914200	40850	40850	40850	40850	0
31	20240517	183300	1438914200	40850	40850	40850	40850	0
32	20240517	183200	1438914200	40850	40850	40850	40850	2208
33	20240517	183100	1438914200	40850	40850	40850	40850	0
34	20240517	183000	1438914200	40850	40850	40850	40850	0
35	20240517	182900	1438914200	40850	40850	40850	40850	0
36	20240517	182800	1438914200	40850	40850	40850	40850	0
37	20240517	182700	1438914200	40850	40850	40850	40850	0
38	20240517	182600	1438914200	40850	40850	40850	40850	0
39	20240517	182500	1438914200	40850	40850	40850	40850	0
40	20240517	182400	1438914200	40850	40850	40850	40850	0
41	20240517	182300	1438914200	40850	40850	40850	40850	0
42	20240517	182200	1438914200	40850	40850	40850	40850	0
43	20240517	182100	1438914200	40850	40850	40850	40850	0
44	20240517	182000	1438914200	40850	40850	40850	40850	0
45	20240517	181900	1438914200	40850	40850	40850	40850	0
46	20240517	181800	1438914200	40850	40850	40850	40850	0
47	20240517	181700	1438914200	40850	40850	40850	40850	0
48	20240517	181600	1438914200	40850	40850	40850	40850	0
49	20240517	181500	1438914200	40850	40850	40850	40850	0
50	20240517	181400	1438914200	40850	40850	40850	40850	0
51	20240517	181300	1438914200	40850	40850	40850	40850	0
52	20240517	181200	1438914200	40850	40850	40850	40850	0
53	20240517	181100	1438914200	40850	40850	40850	40850	0
54	20240517	181000	1438914200	40850	40850	40850	40850	0
55	20240517	180900	1438914200	40850	40850	40850	40850	0
56	20240517	180800	1438914200	40850	40850	40850	40850	0
57	20240517	180700	1438914200	40850	40850	40850	40850	0
58	20240517	180600	1438914200	40850	40850	40850	40850	0
59	20240517	180500	1438914200	40850	40850	40850	40850	0
60	20240517	180400	1438914200	40850	40850	40850	40850	0
61	20240517	180300	1438914200	40850	40850	40850	40850	0
62	20240517	180200	1438914200	40850	40850	40850	40850	2208
63	20240517	180100	1438914200	40850	40850	40850	40850	0
64	20240517	180000	1438914200	40850	40850	40850	40850	0
65	20240517	175900	1438914200	40850	40850	40850	40850	0
66	20240517	175800	1438914200	40850	40850	40850	40850	0
67	20240517	175700	1438914200	40850	40850	40850	40850	0
68	20240517	175600	1438914200	40850	40850	40850	40850	0
69	20240517	175500	1438914200	40850	40850	40850	40850	0
70	20240517	175400	1438914200	40850	40850	40850	40850	0
71	20240517	175300	1438914200	40850	40850	40850	40850	0
72	20240517	175200	1438914200	40850	40850	40850	40850	0
73	20240517	175100	1438914200	40850	40850	40850	40850	0
74	20240517	175000	1438914200	40850	40850	40850	40850	0
75	20240517	174900	1438914200	40850	40850	40850	40850	0
76	20240517	174800	1438914200	40850	40850	40850	40850	0
77	20240517	174700	1438914200	40850	40850	40850	40850	0
78	20240517	174600	1438914200	40850	40850	40850	40850	0
79	20240517	174500	1438914200	40850	40850	40850	40850	0
80	20240517	174400	1438914200	40850	40850	40850	40850	0
81	20240517	174300	1438914200	40850	40850	40850	40850	0
82	20240517	174200	1438914200	40850	40850	40850	40850	0
83	20240517	174100	1438914200	40850	40850	40850	40850	0
84	20240517	174000	1438914200	40850	40850	40850	40850	0
85	20240517	173900	1438914200	40850	40850	40850	40850	0
86	20240517	173800	1438914200	40850	40850	40850	40850	0
87	20240517	173700	1438914200	40850	40850	40850	40850	0
88	20240517	173600	1438914200	40850	40850	40850	40850	0
89	20240517	173500	1438914200	40850	40850	40850	40850	0
90	20240517	173400	1438914200	40850	40850	40850	40850	0
91	20240517	173300	1438914200	40850	40850	40850	40850	0
92	20240517	173200	1438914200	40850	40850	40850	40850	2208
93	20240517	173100	1438914200	40850	40850	40850	40850	0
94	20240517	173000	1438914200	40850	40850	40850	40850	0
95	20240517	172900	1438914200	40850	40850	40850	40850	0
96	20240517	172800	1438914200	40850	40850	40850	40850	0
97	20240517	172700	1438914200	40850	40850	40850	40850	0
98	20240517	172600	1438914200	40850	40850	40850	40850	0
99	20240517	172500	1438914200	40850	40850	40850	40850	0
100	20240517	172400	1438914200	40850	40850	40850	40850	0
101	20240517	172300	1438914200	40850	40850	40850	40850	0
102	20240517	172200	1438914200	40850	40850	40850	40850	0
103	20240517	172100	1438914200	40850	40850	40850	40850	0
104	20240517	172000	1438914200	40850	40850	40850	40850	0
105	20240517	171900	1438914200	40850	40850	40850	40850	0
106	20240517	171800	1438914200	40850	40850	40850	40850	0
107	20240517	171700	1438914200	40850	40850	40850	40850	0
108	20240517	171600	1438914200	40850	40850	40850	40850	0
109	20240517	171500	1438914200	40850	40850	40850	40850	0
110	20240517	171400	1438914200	40850	40850	40850	40850	0
111	20240517	171300	1438914200	40850	40850	40850	40850	0
112	20240517	171200	1438914200	40850	40850	40850	40850	0
113	20240517	171100	1438914200	40850	40850	40850	40850	0
114	20240517	171000	1438914200	40850	40850	40850	40850	0
115	20240517	170900	1438914200	40850	40850	40850	40850	0
116	20240517	170800	1438914200	40850	40850	40850	40850	0
117	20240517	170700	1438914200	40850	40850	40850	40850	0
118	20240517	170600	1438914200	40850	40850	40850	40850	0
119	20240517	170500	1438914200	40850	40850	40850	40850	0
120	20240517	170400	1438914200	40850	40850	40850	40850	0
121	20240517	170300	1438914200	40850	40850	40850	40850	0
122	20240517	170200	1438914200	40850	40850	40850	40850	2208
123	20240517	170100	1438914200	40850	40850	40850	40850	0
124	20240517	170000	1438914200	40850	40850	40850	40850	0
125	20240517	165900	1438914200	40850	40850	40850	40850	0
126	20240517	165800	1438914200	40850	40850	40850	40850	0
127	20240517	165700	1438914200	40850	40850	40850	40850	0
128	20240517	165600	1438914200	40850	40850	40850	40850	0
129	20240517	165500	1438914200	40850	40850	40850	40850	0
130	20240517	165400	1438914200	40850	40850	40850	40850	0
131	20240517	165300	1438914200	40850	40850	40850	40850	0
132	20240517	165200	1438914200	40850	40850	40850	40850	0
133	20240517	165100	1438914200	40850	40850	40850	40850	0
134	20240517	165000	1438914200	40850	40850	40850	40850	0
135	20240517	164900	1438914200	40850	40850	40850	40850	0
136	20240517	164800	1438914200	40850	40850	40850	40850	0
137	20240517	164700	1438914200	40850	40850	40850	40850	0
138	20240517	164600	1438914200	40850	40850	40850	40850	0
139	20240517	164500	1438914200	40850	40850	40850	40850	0
140	20240517	164400	1438914200	40850	40850	40850	40850	0
141	20240517	164300	1438914200	40850	40850	40850	40850	0
142	20240517	164200	1438914200	40850	40850	40850	40850	0
143	20240517	164100	1438914200	40850	40850	40850	40850	0
144	20240517	164000	1438914200	40850	40850	40850	40850	0
145	20240517	163900	1438914200	40850	40850	40850	40850	0
146	20240517	163800	1438914200	40850	40850	40850	40850	0
147	20240517	163700	1438914200	40850	40850	40850	40850	0
148	20240517	163600	1438914200	40850	40850	40850	40850	0
149	20240517	163500	1438914200	40850	40850	40850	40850	0
150	20240517	163400	1438914200	40850	40850	40850	40850	0
151	20240517	163300	1438914200	40850	40850	40850	40850	0
152	20240517	163200	1438914200	40850	40850	40850	40850	2208
153	20240517	163100	1438914200	40850	40850	40850	40850	0
154	20240517	163000	1438914200	40850	40850	40850	40850	0
155	20240517	162900	1438914200	40850	40850	40850	40850	0
156	20240517	162800	1438914200	40850	40850	40850	40850	0
157	20240517	162700	1438914200	40850	40850	40850	40850	0
158	20240517	162600	1438914200	40850	40850	40850	40850	0
159	20240517	162500	1438914200	40850	40850	40850	40850	0
160	20240517	162400	1438914200	40850	40850	40850	40850	0
161	20240517	162300	1438914200	40850	40850	40850	40850	0
162	20240517	162200	1438914200	40850	40850	40850	40850	0
163	20240517	162100	1438914200	40850	40850	40850	40850	0
164	20240517	162000	1438914200	40850	40850	40850	40850	0
165	20240517	161900	1438914200	40850	40850	40850	40850	0
166	20240517	161800	1438914200	40850	40850	40850	40850	0
167	20240517	161700	1438914200	40850	40850	40850	40850	0
168	20240517	161600	1438914200	40850	40850	40850	40850	0
169	20240517	161500	1438914200	40850	40850	40850	40850	0
170	20240517	161400	1438914200	40850	40850	40850	40850	0
171	20240517	161300	1438914200	40850	40850	40850	40850	0
172	20240517	161200	1438914200	40850	40850	40850	40850	0
173	20240517	161100	1438914200	40850	40850	40850	40850	0
174	20240517	161000	1438914200	40850	40850	40850	40850	0
175	20240517	160900	1438914200	40850	40850	40850	40850	0
176	20240517	160800	1438914200	40850	40850	40850	40850	0
177	20240517	160700	1438914200	40850	40850	40850	40850	0
178	20240517	160600	1438914200	40850	40850	40850	40850	0
179	20240517	160500	1438914200	40850	40850	40850	40850	0
180	20240517	160400	1438914200	40850	40850	40850	40850	0
181	20240517	160300	1438914200	40850	40850	40850	40850	0
182	20240517	160200	1438914200	40850	40850	40850	40850	2208
183	20240517	160100	1438914200	40850	40850	40850	40850	0
184	20240517	160000	1438914200	40850	40850	40850	40850	0
185	20240517	155900	1438914200	40850	40850	40850	40850	0
186	20240517	155800	1438914200	40850	40850	40850	40850	0
187	20240517	155700	1438914200	40850	40850	40850	40850	0
188	20240517	155600	1438914200	40850	40850	40850	40850	0
189	20240517	155500	1438914200	40850	40850	40850	40850	0
190	20240517	155400	1438914200	40850	40850	40850	40850	0
191	20240517	155300	1438914200	40850	40850	40850	40850	0
192	20240517	155200	1438914200	40850	40850	40850	40850	0
193	20240517	155100	1438914200	40850	40850	40850	40850	0
194	20240517	155000	1438914200	40850	40850	40850	40850	0
195	20240517	154900	1438914200	40850	40850	40850	40850	0
196	20240517	154800	1438914200	40850	40850	40850	40850	0
197	20240517	154700	1438914200	40850	40850	40850	40850	0
198	20240517	154600	1438914200	40850	40850	40850	40850	0
199	20240517	154500	1438914200	40850	40850	40850	40850	0
200	20240517	154400	1438914200	40850	40850	40850	40850	0
201	20240517	154300	1438914200	40850	40850	40850	40850	0
202	20240517	154200	1438914200	40850	40850	40850	40850	0
203	20240517	154100	1438914200	40850	40850	40850	40850	0
204	20240517	154000	1438914200	40850	40850	40850	40850	0
205	20240517	153900	1438914200	40850	40850	40850	40850	0
206	20240517	153800	1438914200	40850	40850	40850	40850	0
207	20240517	153700	1438914200	40850	40850	40850	40850	0
208	20240517	153600	1438914200	40850	40850	40850	40850	0
209	20240517	153500	1438914200	40850	40850	40850	40850	0
210	20240517	153400	1438914200	40850	40850	40850	40850	0
211	20240517	153300	1438914200	40850	40850	40850	40850	0
212	20240517	153200	1438914200	40850	40850	40850	40850	2208
213	20240517	153100	1438914200	40850	40850	40850	40850	0
214	20240517	153000	1438914200	40850	40850	40850	40850	2208
215	20240517	152900	1348717400	40850	40850	40850	40850	0
216	20240517	152800	1348717400	40850	40850	40850	40850	0
217	20240517	152700	1348717400	40850	40850	40850	40850	0
218	20240517	152600	1348717400	40850	40850	40850	40850	0
219	20240517	152500	1348717400	40850	40850	40850	40850	0
220	20240517	152400	1348717400	40850	40850	40850	40850	0
221	20240517	152300	1348717400	40850	40850	40850	40850	0
222	20240517	152200	1348717400	40850	40850	40850	40850	0
223	20240517	152100	1348717400	40850	40850	40850	40850	0
224	20240517	152000	1348717400	40850	40850	40850	40850	0
225	20240517	151900	1348717400	40850	40850	40850	40850	76
226	20240517	151800	1345612800	40850	40900	40900	40750	1348
227	20240517	151700	1290614750	40900	40900	40900	40850	320
228	20240517	151600	1277539400	40850	40850	40850	40850	2
229	20240517	151500	1277457700	40900	40850	40900	40850	63
230	20240517	151400	1274882450	40900	40900	40900	40900	18
231	20240517	151300	1274146250	40900	40900	40900	40900	2
232	20240517	151200	1274064450	40900	40900	40900	40900	2
233	20240517	151100	1273982650	40900	40850	40900	40850	28
234	20240517	151000	1272838800	40900	40850	40900	40850	3
235	20240517	150900	1272716200	40850	40850	40850	40850	0
236	20240517	150800	1272716200	40850	40850	40850	40850	10
237	20240517	150700	1272307700	40900	40850	40900	40850	34
238	20240517	150600	1270917150	40850	40800	40850	40800	130
239	20240517	150500	1265611200	40750	40750	40750	40750	0
240	20240517	150400	1265611200	40750	40750	40750	40750	2
241	20240517	150300	1265529700	40750	40750	40800	40750	16
242	20240517	150200	1264877650	40750	40750	40800	40750	16
243	20240517	150100	1264225500	40800	40800	40800	40750	60
244	20240517	150000	1261777800	40800	40850	40850	40800	95
245	20240517	145900	1257900950	40850	40800	40850	40800	85
246	20240517	145800	1254429300	40850	40850	40850	40750	120
247	20240517	145700	1249529350	40900	40800	40900	40750	108
248	20240517	145600	1245115600	40850	40750	40900	40750	101
249	20240517	145500	1240992250	40800	40800	40800	40750	108
250	20240517	145400	1236586650	40750	40850	40850	40750	201
251	20240517	145300	1228385050	40850	40850	40850	40850	155
252	20240517	145200	1222053300	40900	40900	40900	40900	2
253	20240517	145100	1221971500	40900	40950	40950	40900	18
254	20240517	145000	1221234450	40950	40900	40950	40900	49
255	20240517	144900	1219228700	40900	40900	40900	40900	69
256	20240517	144800	1216406600	40950	40950	40950	40900	49
257	20240517	144700	1214400100	40950	40900	40950	40900	50
258	20240517	144600	1212354300	40900	40900	40900	40850	49
259	20240517	144500	1210350250	40950	40800	40950	40800	101
260	20240517	144400	1206220550	40800	40800	40800	40800	51
261	20240517	144300	1204139750	40800	40800	40800	40800	49
262	20240517	144200	1202140550	40750	40800	40800	40750	111
263	20240517	144100	1197614850	40800	40800	40800	40750	71
264	20240517	144000	1194719100	40800	40800	40800	40750	50
265	20240517	143900	1192679950	40750	40800	40800	40750	65
266	20240517	143800	1190031150	40750	40800	40800	40750	114
267	20240517	143700	1185385600	40800	40750	40800	40750	30
268	20240517	143600	1184163000	40800	40800	40800	40750	40
269	20240517	143500	1182532700	40800	40800	40800	40800	0
270	20240517	143400	1182532700	40800	40800	40800	40800	1
271	20240517	143300	1182491900	40800	40750	40800	40750	42
272	20240517	143200	1180780350	40800	40800	40800	40800	0
273	20240517	143100	1180780350	40800	40800	40800	40800	3
274	20240517	143000	1180657950	40750	40750	40800	40750	313
275	20240517	142900	1167893100	40800	40800	40800	40800	0
276	20240517	142800	1167893100	40800	40800	40800	40800	2
277	20240517	142700	1167811500	40750	40800	40800	40750	44
278	20240517	142600	1166018400	40800	40750	40800	40750	25
279	20240517	142500	1164999500	40800	40800	40800	40800	0
280	20240517	142400	1164999500	40800	40750	40800	40750	42
281	20240517	142300	1163287950	40750	40800	40800	40750	20
282	20240517	142200	1162472850	40750	40800	40800	40750	51
283	20240517	142100	1160394500	40800	40800	40800	40750	36
284	20240517	142000	1158927400	40750	40750	40750	40750	30
285	20240517	141900	1157704900	40800	40800	40800	40800	2
286	20240517	141800	1157623300	40750	40750	40800	40750	62
287	20240517	141700	1155096750	40800	40800	40800	40750	59
288	20240517	141600	1152690650	40800	40800	40800	40800	5
289	20240517	141500	1152486650	40750	40750	40750	40750	387
290	20240517	141400	1136716400	40800	40800	40800	40800	0
291	20240517	141300	1136716400	40800	40800	40800	40800	1
292	20240517	141200	1136675600	40750	40750	40750	40750	33
293	20240517	141100	1135330850	40800	40800	40800	40800	2
294	20240517	141000	1135249250	40800	40750	40800	40750	56
295	20240517	140900	1132967150	40800	40800	40800	40800	0
296	20240517	140800	1132967150	40800	40800	40800	40800	0
297	20240517	140700	1132967150	40800	40800	40800	40800	1
298	20240517	140600	1132926350	40800	40700	40800	40700	507
299	20240517	140500	1112258200	40700	40700	40750	40700	49
300	20240517	140400	1110263250	40750	40750	40750	40700	66
301	20240517	140300	1107575150	40750	40800	40800	40700	284
302	20240517	140200	1096005050	40750	40750	40800	40750	88
303	20240517	140100	1092419000	40800	40750	40800	40750	66
304	20240517	140000	1089729400	40700	40750	40800	40700	77
305	20240517	135900	1086593400	40800	40800	40800	40800	125
306	20240517	135800	1081493400	40800	40700	40800	40700	31
307	20240517	135700	1080231400	40800	40700	40800	40650	89
308	20240517	135600	1076607100	40650	40650	40650	40650	21
309	20240517	135500	1075753450	40650	40750	40750	40650	45
310	20240517	135400	1073922100	40750	40900	40900	40750	1305
311	20240517	135300	1020579950	40950	40950	40950	40950	0
312	20240517	135200	1020579950	40950	40950	40950	40950	264
313	20240517	135100	1009769150	40950	40950	40950	40950	15
314	20240517	135000	1009154900	40950	41000	41000	40950	2
315	20240517	134900	1009072950	41000	41000	41000	41000	26
316	20240517	134800	1008006950	40900	40950	41000	40900	248
317	20240517	134700	997846800	41000	41000	41000	41000	1
318	20240517	134600	997805800	41000	40850	41000	40850	3
319	20240517	134500	997682950	40800	40800	41000	40700	589
320	20240517	134400	973615950	40800	40950	40950	40800	7
321	20240517	134300	973329950	40950	40950	40950	40950	4
322	20240517	134200	973166150	40950	40950	40950	40800	70
323	20240517	134100	970307150	40950	41000	41000	40950	4
324	20240517	134000	970143200	41000	41000	41000	40750	26
325	20240517	133900	969077950	41000	40800	41000	40800	345
326	20240517	133800	954955800	40850	40900	40900	40850	4
327	20240517	133700	954792250	40900	40800	40900	40800	155
328	20240517	133600	948458350	40800	40800	40800	40750	77
329	20240517	133500	945318350	40800	40850	40850	40750	38
330	20240517	133400	943769600	40850	40850	40850	40850	34
331	20240517	133300	942380700	40850	40850	40850	40850	10
332	20240517	133200	941972200	40850	40900	40900	40750	121
333	20240517	133100	937040600	40750	40700	40900	40700	85
334	20240517	133000	933578650	40700	40700	40700	40700	16
335	20240517	132900	932927450	40700	40700	40700	40650	47
336	20240517	132800	931016600	40700	40700	40700	40700	3
337	20240517	132700	930894500	40700	40700	40700	40650	18
338	20240517	132600	930162650	40700	40700	40700	40650	45
339	20240517	132500	928333100	40700	40700	40700	40700	4
340	20240517	132400	928170300	40700	40700	40700	40700	19
341	20240517	132300	927397000	40700	40700	40700	40650	43
342	20240517	132200	925648900	40700	40700	40700	40700	10
343	20240517	132100	925241900	40700	40700	40700	40700	6
344	20240517	132000	924997700	40700	40700	40700	40650	42
345	20240517	131900	923290200	40700	40700	40700	40700	7
346	20240517	131800	923005300	40700	40700	40700	40700	3
347	20240517	131700	922883200	40700	40650	40700	40650	44
348	20240517	131600	921094400	40700	40700	40700	40700	5
349	20240517	131500	920890900	40700	40700	40700	40700	3
350	20240517	131400	920768800	40650	40700	40700	40650	42
351	20240517	131300	919061350	40700	40700	40700	40700	70
352	20240517	131200	916212350	40650	40700	40700	40650	33
353	20240517	131100	914870000	40700	40650	40700	40650	67
354	20240517	131000	912145100	40700	40650	40700	40650	25
355	20240517	130900	911128800	40650	40650	40650	40650	0
356	20240517	130800	911128800	40650	40700	40700	40650	44
357	20240517	130700	909339900	40650	40650	40650	40650	2
358	20240517	130600	909258600	40700	40700	40700	40700	2
359	20240517	130500	909177200	40650	40650	40650	40650	40
360	20240517	130400	907551200	40650	40650	40650	40650	17
361	20240517	130300	906860150	40700	40700	40700	40650	30
362	20240517	130200	905640100	40650	40650	40650	40650	33
363	20240517	130100	904298650	40700	40700	40700	40700	3
364	20240517	130000	904176550	40650	40650	40650	40650	46
365	20240517	125900	902306650	40700	40650	40700	40650	46
366	20240517	125800	900436150	40700	40700	40700	40700	27
367	20240517	125700	899337250	40650	40650	40700	40650	25
368	20240517	125600	898320900	40650	40650	40650	40650	48
369	20240517	125500	896369700	40650	40700	40700	40650	33
370	20240517	125400	895028000	40700	40650	40700	40650	19
371	20240517	125300	894255550	40650	40650	40650	40650	84
372	20240517	125200	890840950	40650	40750	40750	40650	116
373	20240517	125100	886120750	40700	40700	40700	40700	22
374	20240517	125000	885225350	40700	40700	40700	40700	50
375	20240517	124900	883190350	40700	40700	40700	40700	0
376	20240517	124800	883190350	40700	40700	40700	40700	0
377	20240517	124700	883190350	40700	40700	40700	40700	32
378	20240517	124600	881887950	40800	40800	40800	40800	7
379	20240517	124500	881602350	40700	40700	40700	40700	1
380	20240517	124400	881561650	40850	40850	40850	40850	2
381	20240517	124300	881479950	40900	40700	40900	40700	247
382	20240517	124200	871413600	40700	40700	40700	40700	0
383	20240517	124100	871413600	40700	40650	40700	40650	25
384	20240517	124000	870397300	40650	40750	40750	40650	19
385	20240517	123900	869624350	40700	40700	40700	40700	176
386	20240517	123800	862461150	40700	40700	40700	40700	0
387	20240517	123700	862461150	40700	40750	40750	40700	66
388	20240517	123600	859774450	40750	40750	40750	40750	1
389	20240517	123500	859733700	40750	40750	40750	40750	27
390	20240517	123400	858633450	40800	40700	40800	40700	16
391	20240517	123300	857982150	40700	40700	40700	40700	0
392	20240517	123200	857982150	40700	40700	40800	40700	22
393	20240517	123100	857086650	40750	40800	40800	40750	49
394	20240517	123000	855089150	40750	40750	40750	40750	41
395	20240517	122900	853418400	40750	40750	40750	40750	0
396	20240517	122800	853418400	40750	40750	40750	40700	83
397	20240517	122700	850039000	40750	40700	40750	40700	21
398	20240517	122600	849184100	40750	40750	40750	40750	44
399	20240517	122500	847391100	40750	40750	40750	40750	56
400	20240517	122400	845109100	40750	40750	40750	40750	0
401	20240517	122300	845109100	40750	40750	40750	40750	23
402	20240517	122200	844171850	40750	40800	40800	40750	104
403	20240517	122100	839933800	40800	40800	40800	40800	1
404	20240517	122000	839893000	40800	40800	40800	40800	1
405	20240517	121900	839852200	40750	40750	40750	40750	34
406	20240517	121800	838466700	40750	40750	40750	40750	1
407	20240517	121700	838425950	40800	40800	40800	40800	26
408	20240517	121600	837365150	40800	40750	40800	40750	65
409	20240517	121500	834715150	40800	40800	40800	40800	1
410	20240517	121400	834674350	40800	40750	40800	40750	34
411	20240517	121300	833287200	40750	40800	40800	40750	68
412	20240517	121200	830514850	40800	40800	40800	40800	2
413	20240517	121100	830433250	40750	40750	40750	40750	0
414	20240517	121000	830433250	40750	40750	40750	40750	40
415	20240517	120900	828803250	40750	40750	40750	40750	0
416	20240517	120800	828803250	40750	40750	40750	40750	0
417	20240517	120700	828803250	40750	40800	40800	40750	60
418	20240517	120600	826356950	40800	40800	40800	40800	2
419	20240517	120500	826275350	40750	40750	40750	40750	0
420	20240517	120400	826275350	40750	40750	40750	40750	33
421	20240517	120300	824930600	40800	40800	40800	40800	0
422	20240517	120200	824930600	40800	40800	40800	40800	103
423	20240517	120100	820728200	40800	40750	40800	40750	43
424	20240517	120000	818975800	40750	40750	40750	40750	60
425	20240517	115900	816530800	40750	40750	40750	40750	6
426	20240517	115800	816286300	40750	40750	40750	40700	80
427	20240517	115700	813028000	40750	40750	40750	40750	1
428	20240517	115600	812987250	40750	40750	40750	40750	31
429	20240517	115500	811724000	40750	40700	40750	40700	35
430	20240517	115400	810299450	40750	40750	40750	40750	51
431	20240517	115300	808221200	40750	40750	40750	40750	26
432	20240517	115200	807161700	40700	40700	40700	40700	74
433	20240517	115100	804149900	40750	40750	40750	40750	1
434	20240517	115000	804109150	40700	40700	40700	40700	0
435	20240517	114900	804109150	40700	40700	40700	40700	0
436	20240517	114800	804109150	40700	40700	40700	40700	96
437	20240517	114700	800201950	40700	40700	40700	40700	671
438	20240517	114600	772892250	40650	40650	40650	40650	80
439	20240517	114500	769640250	40650	40650	40650	40650	9
440	20240517	114400	769274400	40650	40650	40650	40650	0
441	20240517	114300	769274400	40650	40700	40700	40650	40
442	20240517	114200	767648300	40700	40700	40700	40700	4
443	20240517	114100	767485500	40700	40700	40700	40700	2
444	20240517	114000	767404100	40700	40650	40700	40650	36
445	20240517	113900	765940600	40700	40700	40700	40700	5
446	20240517	113800	765737100	40700	40700	40700	40700	1
447	20240517	113700	765696400	40650	40700	40700	40650	59
448	20240517	113600	763296750	40700	40700	40700	40700	31
449	20240517	113500	762035050	40650	40600	40650	40600	113
450	20240517	113400	757441650	40650	40600	40650	40600	52
451	20240517	113300	755329900	40650	40650	40650	40650	33
452	20240517	113200	753988450	40600	40600	40650	40600	62
453	20240517	113100	751471200	40650	40650	40650	40600	20
454	20240517	113000	750659100	40600	40600	40650	40600	62
455	20240517	112900	748141800	40650	40650	40650	40650	0
456	20240517	112800	748141800	40650	40650	40650	40650	2
457	20240517	112700	748060500	40650	40650	40700	40650	162
458	20240517	112600	741473100	40600	40600	40650	40600	111
459	20240517	112500	736965250	40600	40650	40650	40600	215
460	20240517	112400	728226650	40650	40650	40650	40650	83
461	20240517	112300	724852700	40650	40650	40650	40650	6
462	20240517	112200	724608800	40650	40650	40650	40650	20
463	20240517	112100	723795800	40650	40700	40700	40650	40
464	20240517	112000	722169500	40650	40650	40650	40650	0
465	20240517	111900	722169500	40650	40650	40650	40650	0
466	20240517	111800	722169500	40650	40800	40800	40650	798
467	20240517	111700	689657600	40850	40850	40850	40850	0
468	20240517	111600	689657600	40850	40700	40850	40700	117
469	20240517	111500	684891800	40650	40700	40700	40650	73
470	20240517	111400	681922400	40600	40600	40600	40600	0
471	20240517	111300	681922400	40600	40650	40700	40600	41
472	20240517	111200	680255950	40600	40650	40650	40600	64
473	20240517	111100	677657300	40600	40650	40650	40600	42
474	20240517	111000	675951100	40650	40650	40650	40600	47
475	20240517	110900	674041350	40650	40700	40700	40650	84
476	20240517	110800	670625450	40650	40700	40700	40650	52
477	20240517	110700	668510350	40650	40650	40650	40650	18
478	20240517	110600	667778650	40650	40650	40650	40650	164
479	20240517	110500	661112050	40650	40650	40650	40650	0
480	20240517	110400	661112050	40650	40650	40650	40650	18
481	20240517	110300	660380350	40650	40650	40650	40650	40
482	20240517	110200	658754350	40700	40700	40700	40700	21
483	20240517	110100	657899650	40700	40700	40700	40700	0
484	20240517	110000	657899650	40700	40650	40700	40650	102
485	20240517	105900	653752100	40650	40650	40650	40650	2
486	20240517	105800	653670800	40650	40650	40650	40650	45
487	20240517	105700	651841550	40700	40700	40700	40650	51
488	20240517	105600	649768250	40700	40700	40700	40700	2
489	20240517	105500	649686850	40650	40700	40700	40650	121
490	20240517	105400	644763850	40650	40650	40650	40650	41
491	20240517	105300	643097200	40700	40700	40700	40700	0
492	20240517	105200	643097200	40700	40700	40700	40700	35
493	20240517	105100	641672700	40650	40650	40650	40650	41
494	20240517	105000	640006050	40650	40650	40650	40650	0
495	20240517	104900	640006050	40650	40650	40650	40650	42
496	20240517	104800	638298750	40650	40650	40650	40650	53
497	20240517	104700	636144300	40700	40650	40700	40650	44
498	20240517	104600	634355450	40650	40650	40650	40650	0
499	20240517	104500	634355450	40650	40700	40700	40650	67
500	20240517	104400	631631750	40700	40650	40700	40650	292
501	20240517	104300	619758900	40650	40650	40650	40650	11
502	20240517	104200	619311750	40650	40600	40650	40600	155
503	20240517	104100	613012700	40600	40600	40600	40600	0
504	20240517	104000	613012700	40600	40650	40750	40600	391
505	20240517	103900	597102150	40600	40600	40600	40600	299
506	20240517	103800	584962750	40700	40700	40700	40700	0
507	20240517	103700	584962750	40700	40600	40700	40600	72
508	20240517	103600	582037750	40650	40650	40650	40650	68
509	20240517	103500	579273550	40650	40700	40700	40650	14
510	20240517	103400	578704200	40700	40700	40700	40700	1
511	20240517	103300	578663500	40650	40650	40700	40650	45
512	20240517	103200	576834200	40650	40650	40650	40650	30
513	20240517	103100	575614700	40700	40650	40700	40650	30
514	20240517	103000	574394450	40700	40650	40700	40650	177
515	20240517	102900	567193950	40700	40650	40700	40650	262
516	20240517	102800	556543600	40650	40700	40700	40650	267
517	20240517	102700	545687050	40700	40700	40700	40700	72
518	20240517	102600	542756650	40700	40750	40750	40700	19
519	20240517	102500	541983300	40700	40700	40700	40700	117
520	20240517	102400	537221400	40700	40700	40700	40700	26
521	20240517	102300	536163200	40700	40750	40750	40700	66
522	20240517	102200	533476900	40700	40700	40700	40700	150
523	20240517	102100	527371900	40750	40800	40800	40750	182
524	20240517	102000	519950600	40800	40800	40800	40800	77
525	20240517	101900	516809000	40800	40800	40800	40800	0
526	20240517	101800	516809000	40800	40850	40850	40800	74
527	20240517	101700	513787300	40800	40700	40800	40700	76
528	20240517	101600	510688500	40750	40750	40750	40750	89
529	20240517	101500	507061750	40750	40750	40750	40750	2
530	20240517	101400	506980250	40700	40700	40700	40700	40
531	20240517	101300	505352250	40700	40700	40700	40700	21
532	20240517	101200	504497550	40700	40700	40750	40700	36
533	20240517	101100	503032250	40700	40750	40750	40700	76
534	20240517	101000	499938850	40750	40750	40750	40750	4
535	20240517	100900	499775850	40750	40750	40750	40700	44
536	20240517	100800	497984200	40800	40800	40800	40800	6
537	20240517	100700	497739400	40700	40700	40700	40700	0
538	20240517	100600	497739400	40700	40750	40800	40700	59
539	20240517	100500	495334250	40750	40750	40750	40750	101
540	20240517	100400	491218500	40750	40750	40750	40750	52
541	20240517	100300	489099500	40750	40750	40750	40750	0
542	20240517	100200	489099500	40750	40850	40850	40750	26
543	20240517	100100	488039900	40850	40850	40850	40850	0
544	20240517	100000	488039900	40850	40850	40850	40850	12
545	20240517	095900	487549700	40750	40750	40750	40750	0
546	20240517	095800	487549700	40750	40750	40750	40750	9
547	20240517	095700	487182950	40700	40700	40700	40700	1
548	20240517	095600	487142250	40750	40750	40750	40750	39
549	20240517	095500	485553000	40950	40950	40950	40950	21
550	20240517	095400	484693050	40950	40950	40950	40950	0
551	20240517	095300	484693050	40950	40700	40950	40700	324
552	20240517	095200	471460800	40750	40750	40750	40750	21
553	20240517	095100	470605050	40800	40650	40800	40600	689
554	20240517	095000	442532900	40650	40750	40750	40650	792
555	20240517	094900	410301250	40700	40700	40700	40700	76
556	20240517	094800	407208050	40750	40700	40800	40700	108
557	20240517	094700	402807250	40700	40700	40700	40700	0
558	20240517	094600	402807250	40700	40800	40800	40700	32
559	20240517	094500	401503950	40800	40800	40800	40700	20
560	20240517	094400	400689750	40700	40800	40800	40700	52
561	20240517	094300	398570550	40800	40800	40800	40700	333
562	20240517	094200	384999950	40800	40750	40800	40750	592
563	20240517	094100	360874050	40750	40800	40800	40750	296
564	20240517	094000	348798400	40800	40850	40850	40800	335
565	20240517	093900	335130200	40800	40850	40850	40800	269
566	20240517	093800	324154750	40850	40850	40850	40850	1
567	20240517	093700	324113900	40850	40800	40850	40800	24
568	20240517	093600	323134350	40850	40850	40850	40850	65
569	20240517	093500	320479100	40850	40850	40850	40850	35
570	20240517	093400	319049350	40800	40800	40800	40800	0
571	20240517	093300	319049350	40800	40850	40850	40800	256
572	20240517	093200	308594550	40800	40850	40850	40800	32
573	20240517	093100	307288500	40800	40800	40850	40800	219
574	20240517	093000	298351450	40850	40750	40850	40750	140
575	20240517	092900	292639450	40800	40900	40900	40750	311
576	20240517	092800	279945500	40850	40850	40850	40850	0
577	20240517	092700	279945500	40850	40850	40850	40850	57
578	20240517	092600	277617050	40950	40900	40950	40900	44
579	20240517	092500	275816200	40950	40950	40950	40950	0
580	20240517	092400	275816200	40950	40950	40950	40950	9
581	20240517	092300	275447650	40900	40900	40900	40900	21
582	20240517	092200	274588750	40900	40950	40950	40900	12
583	20240517	092100	274097500	40950	40950	40950	40950	100
584	20240517	092000	270002500	40950	40900	41000	40900	77
585	20240517	091900	266847650	41000	41000	41000	41000	114
586	20240517	091800	262173650	41000	41000	41000	41000	45
587	20240517	091700	260328650	40850	40900	40900	40800	721
588	20240517	091600	230875850	40850	41000	41000	40850	122
589	20240517	091500	225884000	41000	40950	41000	40950	217
590	20240517	091400	216992700	40900	40900	40900	40900	0
591	20240517	091300	216992700	40900	40900	40900	40900	46
592	20240517	091200	215111300	40950	40950	40950	40950	50
593	20240517	091100	213063800	40900	41000	41000	40900	119
594	20240517	091000	208195700	41000	41000	41000	40950	25
595	20240517	090900	207171800	40900	40900	40900	40900	10
596	20240517	090800	206762800	40900	40900	40900	40900	95
597	20240517	090700	202877300	40900	40850	40900	40850	324
598	20240517	090600	189628500	40900	40850	40900	40850	147
599	20240517	090500	183622500	40850	40900	40900	40850	227
600	20240517	090400	174348550	40900	40900	40900	40850	55
601	20240517	090300	172100250	40900	40900	40900	40800	1242
602	20240517	090200	121373600	40900	40900	40950	40850	126
603	20240517	090100	116222850	40850	41050	41050	40700	596
604	20240517	090000	91830150	40850	40550	40850	40550	2261