KissMeData/272290/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	205400	5551033800	29400	29400	29400	29400	2780
3	20240513	205300	5551033800	29400	29400	29400	29400	0
4	20240513	205200	5551033800	29400	29400	29400	29400	0
5	20240513	205100	5551033800	29400	29400	29400	29400	0
6	20240513	205000	5551033800	29400	29400	29400	29400	0
7	20240513	204900	5551033800	29400	29400	29400	29400	0
8	20240513	204800	5551033800	29400	29400	29400	29400	0
9	20240513	204700	5551033800	29400	29400	29400	29400	0
10	20240513	204600	5551033800	29400	29400	29400	29400	0
11	20240513	204500	5551033800	29400	29400	29400	29400	0
12	20240513	204400	5551033800	29400	29400	29400	29400	0
13	20240513	204300	5551033800	29400	29400	29400	29400	0
14	20240513	204200	5551033800	29400	29400	29400	29400	0
15	20240513	204100	5551033800	29400	29400	29400	29400	0
16	20240513	204000	5551033800	29400	29400	29400	29400	0
17	20240513	203900	5551033800	29400	29400	29400	29400	0
18	20240513	203800	5551033800	29400	29400	29400	29400	0
19	20240513	203700	5551033800	29400	29400	29400	29400	0
20	20240513	203600	5551033800	29400	29400	29400	29400	0
21	20240513	203500	5551033800	29400	29400	29400	29400	0
22	20240513	203400	5551033800	29400	29400	29400	29400	0
23	20240513	203300	5551033800	29400	29400	29400	29400	0
24	20240513	203200	5551033800	29400	29400	29400	29400	0
25	20240513	203100	5551033800	29400	29400	29400	29400	0
26	20240513	203000	5551033800	29400	29400	29400	29400	0
27	20240513	202900	5551033800	29400	29400	29400	29400	0
28	20240513	202800	5551033800	29400	29400	29400	29400	0
29	20240513	202700	5551033800	29400	29400	29400	29400	0
30	20240513	202600	5551033800	29400	29400	29400	29400	0
31	20240513	202500	5551033800	29400	29400	29400	29400	0
32	20240513	202400	5551033800	29400	29400	29400	29400	2780
33	20240513	202300	5551033800	29400	29400	29400	29400	0
34	20240513	202200	5551033800	29400	29400	29400	29400	0
35	20240513	202100	5551033800	29400	29400	29400	29400	0
36	20240513	202000	5551033800	29400	29400	29400	29400	0
37	20240513	201900	5551033800	29400	29400	29400	29400	0
38	20240513	201800	5551033800	29400	29400	29400	29400	0
39	20240513	201700	5551033800	29400	29400	29400	29400	0
40	20240513	201600	5551033800	29400	29400	29400	29400	0
41	20240513	201500	5551033800	29400	29400	29400	29400	0
42	20240513	201400	5551033800	29400	29400	29400	29400	0
43	20240513	201300	5551033800	29400	29400	29400	29400	0
44	20240513	201200	5551033800	29400	29400	29400	29400	0
45	20240513	201100	5551033800	29400	29400	29400	29400	0
46	20240513	201000	5551033800	29400	29400	29400	29400	0
47	20240513	200900	5551033800	29400	29400	29400	29400	0
48	20240513	200800	5551033800	29400	29400	29400	29400	0
49	20240513	200700	5551033800	29400	29400	29400	29400	0
50	20240513	200600	5551033800	29400	29400	29400	29400	0
51	20240513	200500	5551033800	29400	29400	29400	29400	0
52	20240513	200400	5551033800	29400	29400	29400	29400	0
53	20240513	200300	5551033800	29400	29400	29400	29400	0
54	20240513	200200	5551033800	29400	29400	29400	29400	0
55	20240513	200100	5551033800	29400	29400	29400	29400	0
56	20240513	200000	5551033800	29400	29400	29400	29400	0
57	20240513	195900	5551033800	29400	29400	29400	29400	0
58	20240513	195800	5551033800	29400	29400	29400	29400	0
59	20240513	195700	5551033800	29400	29400	29400	29400	0
60	20240513	195600	5551033800	29400	29400	29400	29400	0
61	20240513	195500	5551033800	29400	29400	29400	29400	0
62	20240513	195400	5551033800	29400	29400	29400	29400	2780
63	20240513	195300	5551033800	29400	29400	29400	29400	0
64	20240513	195200	5551033800	29400	29400	29400	29400	0
65	20240513	195100	5551033800	29400	29400	29400	29400	0
66	20240513	195000	5551033800	29400	29400	29400	29400	0
67	20240513	194900	5551033800	29400	29400	29400	29400	0
68	20240513	194800	5551033800	29400	29400	29400	29400	0
69	20240513	194700	5551033800	29400	29400	29400	29400	0
70	20240513	194600	5551033800	29400	29400	29400	29400	0
71	20240513	194500	5551033800	29400	29400	29400	29400	0
72	20240513	194400	5551033800	29400	29400	29400	29400	0
73	20240513	194300	5551033800	29400	29400	29400	29400	0
74	20240513	194200	5551033800	29400	29400	29400	29400	0
75	20240513	194100	5551033800	29400	29400	29400	29400	0
76	20240513	194000	5551033800	29400	29400	29400	29400	0
77	20240513	193900	5551033800	29400	29400	29400	29400	0
78	20240513	193800	5551033800	29400	29400	29400	29400	0
79	20240513	193700	5551033800	29400	29400	29400	29400	0
80	20240513	193600	5551033800	29400	29400	29400	29400	0
81	20240513	193500	5551033800	29400	29400	29400	29400	0
82	20240513	193400	5551033800	29400	29400	29400	29400	0
83	20240513	193300	5551033800	29400	29400	29400	29400	0
84	20240513	193200	5551033800	29400	29400	29400	29400	0
85	20240513	193100	5551033800	29400	29400	29400	29400	0
86	20240513	193000	5551033800	29400	29400	29400	29400	0
87	20240513	192900	5551033800	29400	29400	29400	29400	0
88	20240513	192800	5551033800	29400	29400	29400	29400	0
89	20240513	192700	5551033800	29400	29400	29400	29400	0
90	20240513	192600	5551033800	29400	29400	29400	29400	0
91	20240513	192500	5551033800	29400	29400	29400	29400	0
92	20240513	192400	5551033800	29400	29400	29400	29400	2780
93	20240513	192300	5551033800	29400	29400	29400	29400	0
94	20240513	192200	5551033800	29400	29400	29400	29400	0
95	20240513	192100	5551033800	29400	29400	29400	29400	0
96	20240513	192000	5551033800	29400	29400	29400	29400	0
97	20240513	191900	5551033800	29400	29400	29400	29400	0
98	20240513	191800	5551033800	29400	29400	29400	29400	0
99	20240513	191700	5551033800	29400	29400	29400	29400	0
100	20240513	191600	5551033800	29400	29400	29400	29400	0
101	20240513	191500	5551033800	29400	29400	29400	29400	0
102	20240513	191400	5551033800	29400	29400	29400	29400	0
103	20240513	191300	5551033800	29400	29400	29400	29400	0
104	20240513	191200	5551033800	29400	29400	29400	29400	0
105	20240513	191100	5551033800	29400	29400	29400	29400	0
106	20240513	191000	5551033800	29400	29400	29400	29400	0
107	20240513	190900	5551033800	29400	29400	29400	29400	0
108	20240513	190800	5551033800	29400	29400	29400	29400	0
109	20240513	190700	5551033800	29400	29400	29400	29400	0
110	20240513	190600	5551033800	29400	29400	29400	29400	0
111	20240513	190500	5551033800	29400	29400	29400	29400	0
112	20240513	190400	5551033800	29400	29400	29400	29400	0
113	20240513	190300	5551033800	29400	29400	29400	29400	0
114	20240513	190200	5551033800	29400	29400	29400	29400	0
115	20240513	190100	5551033800	29400	29400	29400	29400	0
116	20240513	190000	5551033800	29400	29400	29400	29400	0
117	20240513	185900	5551033800	29400	29400	29400	29400	0
118	20240513	185800	5551033800	29400	29400	29400	29400	0
119	20240513	185700	5551033800	29400	29400	29400	29400	0
120	20240513	185600	5551033800	29400	29400	29400	29400	0
121	20240513	185500	5551033800	29400	29400	29400	29400	0
122	20240513	185400	5551033800	29400	29400	29400	29400	2780
123	20240513	185300	5551033800	29400	29400	29400	29400	0
124	20240513	185200	5551033800	29400	29400	29400	29400	0
125	20240513	185100	5551033800	29400	29400	29400	29400	0
126	20240513	185000	5551033800	29400	29400	29400	29400	0
127	20240513	184900	5551033800	29400	29400	29400	29400	0
128	20240513	184800	5551033800	29400	29400	29400	29400	0
129	20240513	184700	5551033800	29400	29400	29400	29400	0
130	20240513	184600	5551033800	29400	29400	29400	29400	0
131	20240513	184500	5551033800	29400	29400	29400	29400	0
132	20240513	184400	5551033800	29400	29400	29400	29400	0
133	20240513	184300	5551033800	29400	29400	29400	29400	0
134	20240513	184200	5551033800	29400	29400	29400	29400	0
135	20240513	184100	5551033800	29400	29400	29400	29400	0
136	20240513	184000	5551033800	29400	29400	29400	29400	0
137	20240513	183900	5551033800	29400	29400	29400	29400	0
138	20240513	183800	5551033800	29400	29400	29400	29400	0
139	20240513	183700	5551033800	29400	29400	29400	29400	0
140	20240513	183600	5551033800	29400	29400	29400	29400	0
141	20240513	183500	5551033800	29400	29400	29400	29400	0
142	20240513	183400	5551033800	29400	29400	29400	29400	0
143	20240513	183300	5551033800	29400	29400	29400	29400	0
144	20240513	183200	5551033800	29400	29400	29400	29400	0
145	20240513	183100	5551033800	29400	29400	29400	29400	0
146	20240513	183000	5551033800	29400	29400	29400	29400	0
147	20240513	182900	5551033800	29400	29400	29400	29400	0
148	20240513	182800	5551033800	29400	29400	29400	29400	0
149	20240513	182700	5551033800	29400	29400	29400	29400	0
150	20240513	182600	5551033800	29400	29400	29400	29400	0
151	20240513	182500	5551033800	29400	29400	29400	29400	0
152	20240513	182400	5551033800	29400	29400	29400	29400	2780
153	20240513	182300	5551033800	29400	29400	29400	29400	0
154	20240513	182200	5551033800	29400	29400	29400	29400	0
155	20240513	182100	5551033800	29400	29400	29400	29400	0
156	20240513	182000	5551033800	29400	29400	29400	29400	0
157	20240513	181900	5551033800	29400	29400	29400	29400	0
158	20240513	181800	5551033800	29400	29400	29400	29400	0
159	20240513	181700	5551033800	29400	29400	29400	29400	0
160	20240513	181600	5551033800	29400	29400	29400	29400	0
161	20240513	181500	5551033800	29400	29400	29400	29400	0
162	20240513	181400	5551033800	29400	29400	29400	29400	0
163	20240513	181300	5551033800	29400	29400	29400	29400	0
164	20240513	181200	5551033800	29400	29400	29400	29400	0
165	20240513	181100	5551033800	29400	29400	29400	29400	0
166	20240513	181000	5551033800	29400	29400	29400	29400	0
167	20240513	180900	5551033800	29400	29400	29400	29400	0
168	20240513	180800	5551033800	29400	29400	29400	29400	0
169	20240513	180700	5551033800	29400	29400	29400	29400	0
170	20240513	180600	5551033800	29400	29400	29400	29400	0
171	20240513	180500	5551033800	29400	29400	29400	29400	0
172	20240513	180400	5551033800	29400	29400	29400	29400	0
173	20240513	180300	5551033800	29400	29400	29400	29400	0
174	20240513	180200	5551033800	29400	29400	29400	29400	0
175	20240513	180100	5551033800	29400	29400	29400	29400	0
176	20240513	180000	5551033800	29400	29400	29400	29400	0
177	20240513	175900	5551033800	29400	29400	29400	29400	0
178	20240513	175800	5551033800	29400	29400	29400	29400	0
179	20240513	175700	5551033800	29400	29400	29400	29400	0
180	20240513	175600	5551033800	29400	29400	29400	29400	0
181	20240513	175500	5551033800	29400	29400	29400	29400	0
182	20240513	175400	5551033800	29400	29400	29400	29400	2780
183	20240513	175300	5551033800	29400	29400	29400	29400	0
184	20240513	175200	5551033800	29400	29400	29400	29400	0
185	20240513	175100	5551033800	29400	29400	29400	29400	0
186	20240513	175000	5551033800	29400	29400	29400	29400	0
187	20240513	174900	5551033800	29400	29400	29400	29400	0
188	20240513	174800	5551033800	29400	29400	29400	29400	0
189	20240513	174700	5551033800	29400	29400	29400	29400	0
190	20240513	174600	5551033800	29400	29400	29400	29400	0
191	20240513	174500	5551033800	29400	29400	29400	29400	0
192	20240513	174400	5551033800	29400	29400	29400	29400	0
193	20240513	174300	5551033800	29400	29400	29400	29400	0
194	20240513	174200	5551033800	29400	29400	29400	29400	0
195	20240513	174100	5551033800	29400	29400	29400	29400	0
196	20240513	174000	5551033800	29400	29400	29400	29400	0
197	20240513	173900	5551033800	29400	29400	29400	29400	0
198	20240513	173800	5551033800	29400	29400	29400	29400	0
199	20240513	173700	5551033800	29400	29400	29400	29400	0
200	20240513	173600	5551033800	29400	29400	29400	29400	0
201	20240513	173500	5551033800	29400	29400	29400	29400	0
202	20240513	173400	5551033800	29400	29400	29400	29400	0
203	20240513	173300	5551033800	29400	29400	29400	29400	0
204	20240513	173200	5551033800	29400	29400	29400	29400	0
205	20240513	173100	5551033800	29400	29400	29400	29400	0
206	20240513	173000	5551033800	29400	29400	29400	29400	0
207	20240513	172900	5551033800	29400	29400	29400	29400	0
208	20240513	172800	5551033800	29400	29400	29400	29400	0
209	20240513	172700	5551033800	29400	29400	29400	29400	0
210	20240513	172600	5551033800	29400	29400	29400	29400	0
211	20240513	172500	5551033800	29400	29400	29400	29400	0
212	20240513	172400	5551033800	29400	29400	29400	29400	2780
213	20240513	172300	5551033800	29400	29400	29400	29400	0
214	20240513	172200	5551033800	29400	29400	29400	29400	0
215	20240513	172100	5551033800	29400	29400	29400	29400	0
216	20240513	172000	5551033800	29400	29400	29400	29400	0
217	20240513	171900	5551033800	29400	29400	29400	29400	0
218	20240513	171800	5551033800	29400	29400	29400	29400	0
219	20240513	171700	5551033800	29400	29400	29400	29400	0
220	20240513	171600	5551033800	29400	29400	29400	29400	0
221	20240513	171500	5551033800	29400	29400	29400	29400	0
222	20240513	171400	5551033800	29400	29400	29400	29400	0
223	20240513	171300	5551033800	29400	29400	29400	29400	0
224	20240513	171200	5551033800	29400	29400	29400	29400	0
225	20240513	171100	5551033800	29400	29400	29400	29400	0
226	20240513	171000	5551033800	29400	29400	29400	29400	0
227	20240513	170900	5551033800	29400	29400	29400	29400	0
228	20240513	170800	5551033800	29400	29400	29400	29400	0
229	20240513	170700	5551033800	29400	29400	29400	29400	0
230	20240513	170600	5551033800	29400	29400	29400	29400	0
231	20240513	170500	5551033800	29400	29400	29400	29400	0
232	20240513	170400	5551033800	29400	29400	29400	29400	0
233	20240513	170300	5551033800	29400	29400	29400	29400	0
234	20240513	170200	5551033800	29400	29400	29400	29400	0
235	20240513	170100	5551033800	29400	29400	29400	29400	0
236	20240513	170000	5551033800	29400	29400	29400	29400	0
237	20240513	165900	5551033800	29400	29400	29400	29400	0
238	20240513	165800	5551033800	29400	29400	29400	29400	0
239	20240513	165700	5551033800	29400	29400	29400	29400	0
240	20240513	165600	5551033800	29400	29400	29400	29400	0
241	20240513	165500	5551033800	29400	29400	29400	29400	0
242	20240513	165400	5551033800	29400	29400	29400	29400	2780
243	20240513	165300	5551033800	29400	29400	29400	29400	0
244	20240513	165200	5551033800	29400	29400	29400	29400	0
245	20240513	165100	5551033800	29400	29400	29400	29400	0
246	20240513	165000	5551033800	29400	29400	29400	29400	0
247	20240513	164900	5551033800	29400	29400	29400	29400	0
248	20240513	164800	5551033800	29400	29400	29400	29400	0
249	20240513	164700	5551033800	29400	29400	29400	29400	0
250	20240513	164600	5551033800	29400	29400	29400	29400	0
251	20240513	164500	5551033800	29400	29400	29400	29400	0
252	20240513	164400	5551033800	29400	29400	29400	29400	0
253	20240513	164300	5551033800	29400	29400	29400	29400	0
254	20240513	164200	5551033800	29400	29400	29400	29400	0
255	20240513	164100	5551033800	29400	29400	29400	29400	0
256	20240513	164000	5551033800	29400	29400	29400	29400	0
257	20240513	163900	5551033800	29400	29400	29400	29400	0
258	20240513	163800	5551033800	29400	29400	29400	29400	0
259	20240513	163700	5551033800	29400	29400	29400	29400	0
260	20240513	163600	5551033800	29400	29400	29400	29400	0
261	20240513	163500	5551033800	29400	29400	29400	29400	0
262	20240513	163400	5551033800	29400	29400	29400	29400	0
263	20240513	163300	5551033800	29400	29400	29400	29400	0
264	20240513	163200	5551033800	29400	29400	29400	29400	0
265	20240513	163100	5551033800	29400	29400	29400	29400	0
266	20240513	163000	5551033800	29400	29400	29400	29400	0
267	20240513	162900	5551033800	29400	29400	29400	29400	0
268	20240513	162800	5551033800	29400	29400	29400	29400	0
269	20240513	162700	5551033800	29400	29400	29400	29400	0
270	20240513	162600	5551033800	29400	29400	29400	29400	0
271	20240513	162500	5551033800	29400	29400	29400	29400	0
272	20240513	162400	5551033800	29400	29400	29400	29400	2780
273	20240513	162300	5551033800	29400	29400	29400	29400	0
274	20240513	162200	5551033800	29400	29400	29400	29400	0
275	20240513	162100	5551033800	29400	29400	29400	29400	0
276	20240513	162000	5551033800	29400	29400	29400	29400	0
277	20240513	161900	5551033800	29400	29400	29400	29400	0
278	20240513	161800	5551033800	29400	29400	29400	29400	0
279	20240513	161700	5551033800	29400	29400	29400	29400	0
280	20240513	161600	5551033800	29400	29400	29400	29400	0
281	20240513	161500	5551033800	29400	29400	29400	29400	0
282	20240513	161400	5551033800	29400	29400	29400	29400	0
283	20240513	161300	5551033800	29400	29400	29400	29400	0
284	20240513	161200	5551033800	29400	29400	29400	29400	0
285	20240513	161100	5551033800	29400	29400	29400	29400	0
286	20240513	161000	5551033800	29400	29400	29400	29400	0
287	20240513	160900	5551033800	29400	29400	29400	29400	0
288	20240513	160800	5551033800	29400	29400	29400	29400	0
289	20240513	160700	5551033800	29400	29400	29400	29400	0
290	20240513	160600	5551033800	29400	29400	29400	29400	0
291	20240513	160500	5551033800	29400	29400	29400	29400	0
292	20240513	160400	5551033800	29400	29400	29400	29400	0
293	20240513	160300	5551033800	29400	29400	29400	29400	0
294	20240513	160200	5551033800	29400	29400	29400	29400	0
295	20240513	160100	5551033800	29400	29400	29400	29400	0
296	20240513	160000	5551033800	29400	29400	29400	29400	0
297	20240513	155900	5551033800	29400	29400	29400	29400	0
298	20240513	155800	5551033800	29400	29400	29400	29400	0
299	20240513	155700	5551033800	29400	29400	29400	29400	0
300	20240513	155600	5551033800	29400	29400	29400	29400	0
301	20240513	155500	5551033800	29400	29400	29400	29400	0
302	20240513	155400	5551033800	29400	29400	29400	29400	2780
303	20240513	155300	5551033800	29400	29400	29400	29400	0
304	20240513	155200	5551033800	29400	29400	29400	29400	0
305	20240513	155100	5551033800	29400	29400	29400	29400	0
306	20240513	155000	5551033800	29400	29400	29400	29400	0
307	20240513	154900	5551033800	29400	29400	29400	29400	0
308	20240513	154800	5551033800	29400	29400	29400	29400	0
309	20240513	154700	5551033800	29400	29400	29400	29400	0
310	20240513	154600	5551033800	29400	29400	29400	29400	0
311	20240513	154500	5551033800	29400	29400	29400	29400	0
312	20240513	154400	5551033800	29400	29400	29400	29400	0
313	20240513	154300	5551033800	29400	29400	29400	29400	0
314	20240513	154200	5551033800	29400	29400	29400	29400	0
315	20240513	154100	5551033800	29400	29400	29400	29400	0
316	20240513	154000	5551033800	29400	29400	29400	29400	0
317	20240513	153900	5551033800	29400	29400	29400	29400	0
318	20240513	153800	5551033800	29400	29400	29400	29400	0
319	20240513	153700	5551033800	29400	29400	29400	29400	0
320	20240513	153600	5551033800	29400	29400	29400	29400	0
321	20240513	153500	5551033800	29400	29400	29400	29400	0
322	20240513	153400	5551033800	29400	29400	29400	29400	0
323	20240513	153300	5551033800	29400	29400	29400	29400	0
324	20240513	153200	5551033800	29400	29400	29400	29400	0
325	20240513	153100	5551033800	29400	29400	29400	29400	0
326	20240513	153000	5551033800	29400	29400	29400	29400	2780
327	20240513	152900	5469301800	29350	29350	29350	29350	0
328	20240513	152800	5469301800	29350	29350	29350	29350	0
329	20240513	152700	5469301800	29350	29350	29350	29350	0
330	20240513	152600	5469301800	29350	29350	29350	29350	0
331	20240513	152500	5469301800	29350	29350	29350	29350	0
332	20240513	152400	5469301800	29350	29350	29350	29350	0
333	20240513	152300	5469301800	29350	29350	29350	29350	0
334	20240513	152200	5469301800	29350	29350	29350	29350	0
335	20240513	152100	5469301800	29350	29350	29350	29350	0
336	20240513	152000	5469301800	29350	29350	29350	29350	0
337	20240513	151900	5469301800	29350	29350	29400	29300	251
338	20240513	151800	5461934600	29350	29300	29350	29300	657
339	20240513	151700	5442653250	29300	29250	29300	29250	1074
340	20240513	151600	5411208700	29250	29250	29300	29250	168
341	20240513	151500	5406293950	29300	29300	29300	29250	171
342	20240513	151400	5401291700	29300	29250	29300	29250	199
343	20240513	151300	5395469700	29300	29300	29300	29250	557
344	20240513	151200	5379157750	29300	29350	29350	29250	523
345	20240513	151100	5363837200	29300	29300	29350	29300	260
346	20240513	151000	5356218750	29350	29250	29350	29250	95
347	20240513	150900	5353435200	29300	29300	29350	29300	725
348	20240513	150800	5332192450	29250	29300	29300	29250	36
349	20240513	150700	5331137800	29300	29350	29350	29300	140
350	20240513	150600	5327035700	29300	29350	29350	29300	68
351	20240513	150500	5325043100	29300	29300	29350	29300	196
352	20240513	150400	5319300000	29300	29350	29350	29300	94
353	20240513	150300	5316545400	29350	29300	29350	29300	126
354	20240513	150200	5312852750	29350	29250	29350	29250	47
355	20240513	150100	5311477300	29300	29300	29350	29250	789
356	20240513	150000	5288357350	29300	29300	29350	29300	55
357	20240513	145900	5286745650	29300	29300	29350	29300	86
358	20240513	145800	5284225350	29300	29350	29350	29300	153
359	20240513	145700	5279740550	29350	29300	29350	29300	53
360	20240513	145600	5278185150	29300	29300	29350	29300	155
361	20240513	145500	5273639250	29300	29300	29300	29300	49
362	20240513	145400	5272203550	29300	29250	29350	29250	475
363	20240513	145300	5258285950	29250	29250	29300	29250	57
364	20240513	145200	5256618150	29300	29200	29300	29200	154
365	20240513	145100	5252106500	29200	29200	29250	29200	333
366	20240513	145000	5242381150	29250	29200	29300	29200	213
367	20240513	144900	5236150850	29200	29300	29300	29200	96
368	20240513	144800	5233339250	29300	29200	29300	29200	104
369	20240513	144700	5230293450	29200	29250	29350	29200	682
370	20240513	144600	5210352450	29300	29300	29350	29300	344
371	20240513	144500	5200265700	29300	29200	29300	29200	406
372	20240513	144400	5188374900	29200	29200	29250	29200	81
373	20240513	144300	5186006150	29200	29200	29250	29200	87
374	20240513	144200	5183462650	29200	29200	29250	29200	117
375	20240513	144100	5180046200	29250	29200	29250	29200	190
376	20240513	144000	5174489650	29250	29200	29250	29200	69
377	20240513	143900	5172473000	29200	29200	29250	29150	240
378	20240513	143800	5165459550	29250	29200	29250	29200	48
379	20240513	143700	5164057600	29200	29300	29300	29200	59
380	20240513	143600	5162334700	29300	29150	29300	29150	282
381	20240513	143500	5154091050	29150	29200	29200	29150	160
382	20240513	143400	5149424250	29150	29250	29250	29150	52
383	20240513	143300	5147905850	29250	29150	29250	29150	147
384	20240513	143200	5143613450	29150	29150	29250	29150	135
385	20240513	143100	5139672950	29150	29200	29200	29150	144
386	20240513	143000	5135470050	29250	29200	29300	29200	810
387	20240513	142900	5111812350	29200	29300	29300	29200	335
388	20240513	142800	5102013550	29300	29250	29300	29250	13
389	20240513	142700	5101633150	29300	29250	29300	29250	178
390	20240513	142600	5096423600	29250	29250	29300	29250	81
391	20240513	142500	5094054300	29300	29300	29300	29250	47
392	20240513	142400	5092677850	29300	29250	29350	29250	186
393	20240513	142300	5087225600	29250	29250	29300	29250	383
394	20240513	142200	5076009200	29250	29250	29250	29250	17
395	20240513	142100	5075511950	29250	29200	29250	29200	315
396	20240513	142000	5066299300	29200	29150	29250	29150	828
397	20240513	141900	5042109450	29150	29200	29200	29150	91
398	20240513	141800	5039455650	29150	29150	29200	29150	82
399	20240513	141700	5037065050	29150	29150	29200	29150	41
400	20240513	141600	5035869750	29150	29150	29200	29150	155
401	20240513	141500	5031351150	29150	29150	29200	29150	103
402	20240513	141400	5028347900	29150	29150	29200	29150	43
403	20240513	141300	5027093700	29150	29200	29200	29150	6
404	20240513	141200	5026918600	29250	29200	29250	29150	135
405	20240513	141100	5022982000	29200	29200	29250	29200	61
406	20240513	141000	5021200700	29200	29250	29250	29150	906
407	20240513	140900	4994745650	29200	29200	29250	29200	60
408	20240513	140800	4992993250	29200	29250	29250	29200	218
409	20240513	140700	4986622400	29200	29200	29250	29200	95
410	20240513	140600	4983848150	29200	29150	29250	29150	112
411	20240513	140500	4980576450	29150	29150	29250	29150	125
412	20240513	140400	4976929700	29250	29150	29250	29150	22
413	20240513	140300	4976288200	29150	29150	29200	29150	119
414	20240513	140200	4972814900	29200	29150	29200	29150	48
415	20240513	140100	4971415600	29200	29150	29200	29150	21
416	20240513	140000	4970802700	29150	29200	29200	29150	296
417	20240513	135900	4962165600	29200	29150	29200	29150	270
418	20240513	135800	4954290750	29150	29150	29200	29150	72
419	20240513	135700	4952191500	29150	29200	29200	29150	68
420	20240513	135600	4950206250	29200	29150	29200	29150	771
421	20240513	135500	4927724200	29150	29150	29200	29150	77
422	20240513	135400	4925479100	29150	29200	29200	29150	106
423	20240513	135300	4922388650	29200	29150	29200	29150	883
424	20240513	135200	4896616450	29150	29150	29200	29150	301
425	20240513	135100	4887842050	29150	29150	29200	29150	690
426	20240513	135000	4867728200	29150	29150	29150	29150	69
427	20240513	134900	4865716850	29200	29200	29200	29150	463
428	20240513	134800	4852214150	29150	29150	29200	29150	457
429	20240513	134700	4838876800	29150	29150	29200	29100	1154
430	20240513	134600	4805253250	29200	29150	29200	29150	234
431	20240513	134500	4798426900	29200	29150	29200	29150	246
432	20240513	134400	4791254900	29150	29150	29200	29150	199
433	20240513	134300	4785453550	29150	29150	29200	29150	115
434	20240513	134200	4782096000	29150	29150	29200	29150	186
435	20240513	134100	4776673650	29150	29150	29200	29150	634
436	20240513	134000	4758186900	29150	29200	29200	29150	77
437	20240513	133900	4755942300	29150	29150	29200	29150	235
438	20240513	133800	4749091800	29150	29150	29200	29150	499
439	20240513	133700	4734545650	29150	29150	29200	29150	85
440	20240513	133600	4732067500	29150	29150	29200	29150	140
441	20240513	133500	4727985900	29150	29150	29150	29150	185
442	20240513	133400	4722593150	29150	29150	29200	29150	747
443	20240513	133300	4700813950	29150	29150	29150	29150	80
444	20240513	133200	4698481950	29150	29150	29200	29150	219
445	20240513	133100	4692097650	29150	29150	29200	29150	91
446	20240513	133000	4689444700	29150	29150	29150	29100	407
447	20240513	132900	4677582000	29150	29100	29200	29100	140
448	20240513	132800	4673506250	29100	29150	29150	29100	92
449	20240513	132700	4670828750	29100	29150	29150	29100	383
450	20240513	132600	4659680550	29150	29100	29200	29100	188
451	20240513	132500	4654207900	29100	29100	29150	29100	220
452	20240513	132400	4647798800	29150	29100	29150	29100	588
453	20240513	132300	4630668250	29100	29100	29150	29100	554
454	20240513	132200	4614546600	29100	29100	29150	29100	311
455	20240513	132100	4605483000	29150	29200	29200	29100	1420
456	20240513	132000	4564090050	29200	29150	29200	29150	361
457	20240513	131900	4553566150	29150	29150	29200	29150	153
458	20240513	131800	4549104450	29150	29150	29200	29150	523
459	20240513	131700	4533853350	29150	29150	29150	29150	70
460	20240513	131600	4531812850	29200	29150	29200	29150	479
461	20240513	131500	4517849400	29150	29150	29200	29150	286
462	20240513	131400	4509510450	29150	29150	29200	29150	1135
463	20240513	131300	4476376450	29150	29150	29250	29150	2398
464	20240513	131200	4406358450	29200	29200	29250	29150	1828
465	20240513	131100	4352983450	29200	29200	29250	29200	184
466	20240513	131000	4347610450	29200	29200	29250	29200	71
467	20240513	130900	4345536850	29200	29200	29250	29200	315
468	20240513	130800	4336338700	29250	29200	29250	29200	302
469	20240513	130700	4327520150	29200	29200	29250	29200	361
470	20240513	130600	4316968450	29200	29200	29250	29200	201
471	20240513	130500	4311099150	29200	29200	29250	29200	266
472	20240513	130400	4303331800	29200	29250	29250	29200	240
473	20240513	130300	4296322450	29200	29250	29250	29200	99
474	20240513	130200	4293431250	29250	29200	29250	29200	160
475	20240513	130100	4288757950	29200	29200	29250	29200	247
476	20240513	130000	4281544750	29200	29200	29250	29200	185
477	20240513	125900	4276142400	29200	29200	29200	29200	52
478	20240513	125800	4274624000	29250	29200	29250	29200	341
479	20240513	125700	4264666150	29250	29200	29250	29200	68
480	20240513	125600	4262678650	29200	29200	29250	29200	290
481	20240513	125500	4254210300	29200	29250	29250	29200	122
482	20240513	125400	4250647100	29250	29250	29250	29200	385
483	20240513	125300	4239399500	29250	29200	29250	29200	113
484	20240513	125200	4236099700	29250	29250	29250	29200	515
485	20240513	125100	4221044300	29250	29200	29300	29200	939
486	20240513	125000	4193587350	29200	29200	29250	29200	567
487	20240513	124900	4177030350	29200	29200	29250	29200	143
488	20240513	124800	4172852950	29250	29250	29250	29200	130
489	20240513	124700	4169052150	29250	29200	29300	29200	389
490	20240513	124600	4157687450	29200	29250	29250	29200	277
491	20240513	124500	4149586000	29250	29250	29300	29250	168
492	20240513	124400	4144671650	29250	29200	29300	29200	157
493	20240513	124300	4140083100	29200	29250	29300	29200	463
494	20240513	124200	4126535150	29300	29250	29300	29250	98
495	20240513	124100	4123667900	29250	29250	29300	29250	411
496	20240513	124000	4111645600	29250	29250	29300	29250	293
497	20240513	123900	4103075000	29250	29250	29300	29250	238
498	20240513	123800	4096104200	29300	29250	29300	29250	255
499	20240513	123700	4088643650	29250	29250	29300	29250	155
500	20240513	123600	4084109100	29250	29250	29300	29250	267
501	20240513	123500	4076299000	29250	29250	29300	29250	325
502	20240513	123400	4066791850	29250	29300	29300	29250	120
503	20240513	123300	4063280550	29250	29250	29300	29250	317
504	20240513	123200	4053999550	29250	29250	29300	29250	518
505	20240513	123100	4038847100	29250	29300	29300	29250	87
506	20240513	123000	4036300300	29250	29250	29300	29250	158
507	20240513	122900	4031677850	29250	29300	29300	29250	767
508	20240513	122800	4009237400	29300	29300	29300	29300	42
509	20240513	122700	4008006800	29300	29350	29350	29300	202
510	20240513	122600	4002087900	29350	29300	29350	29250	576
511	20240513	122500	3985190250	29300	29300	29350	29300	362
512	20240513	122400	3974583600	29350	29350	29350	29300	117
513	20240513	122300	3971155000	29300	29300	29350	29300	204
514	20240513	122200	3965177350	29300	29300	29350	29300	303
515	20240513	122100	3956298650	29300	29250	29350	29250	880
516	20240513	122000	3930517850	29300	29250	29300	29250	610
517	20240513	121900	3912674750	29250	29250	29300	29250	136
518	20240513	121800	3908696450	29250	29250	29300	29250	249
519	20240513	121700	3901412850	29250	29250	29350	29250	112
520	20240513	121600	3898131450	29300	29300	29300	29250	114
521	20240513	121500	3894795750	29250	29250	29300	29250	197
522	20240513	121400	3889033050	29250	29300	29300	29250	243
523	20240513	121300	3881924150	29350	29300	29350	29250	58
524	20240513	121200	3880226150	29250	29300	29300	29250	166
525	20240513	121100	3875367300	29250	29300	29300	29250	373
526	20240513	121000	3864442650	29250	29300	29300	29250	68
527	20240513	120900	3862450850	29250	29300	29300	29250	135
528	20240513	120800	3858495600	29300	29250	29300	29250	181
529	20240513	120700	3853199650	29250	29350	29350	29250	339
530	20240513	120600	3843272000	29300	29300	29300	29250	166
531	20240513	120500	3838411500	29300	29300	29300	29250	138
532	20240513	120400	3834369650	29300	29250	29300	29250	171
533	20240513	120300	3829365100	29250	29300	29350	29250	366
534	20240513	120200	3818641150	29300	29300	29350	29300	157
535	20240513	120100	3814040700	29300	29300	29300	29300	38
536	20240513	120000	3812927300	29300	29350	29350	29300	415
537	20240513	115900	3800767000	29350	29300	29350	29300	175
538	20240513	115800	3795638850	29300	29300	29350	29300	67
539	20240513	115700	3793675650	29300	29350	29350	29250	213
540	20240513	115600	3787432600	29350	29300	29350	29300	820
541	20240513	115500	3763401700	29300	29300	29350	29300	88
542	20240513	115400	3760823050	29350	29350	29350	29300	236
543	20240513	115300	3753901600	29350	29300	29350	29300	383
544	20240513	115200	3742679050	29300	29300	29350	29300	2403
545	20240513	115100	3672271000	29300	29350	29400	29300	1286
546	20240513	115000	3634530600	29350	29350	29400	29350	67
547	20240513	114900	3632564050	29400	29400	29450	29350	395
548	20240513	114800	3620960350	29400	29350	29400	29350	297
549	20240513	114700	3612228800	29350	29350	29350	29300	163
550	20240513	114600	3607447900	29350	29350	29350	29300	118
551	20240513	114500	3603989800	29350	29350	29400	29300	280
552	20240513	114400	3595772300	29350	29350	29450	29350	201
553	20240513	114300	3589871850	29350	29350	29350	29350	156
554	20240513	114200	3585293250	29350	29350	29400	29350	277
555	20240513	114100	3577162600	29350	29350	29350	29350	226
556	20240513	114000	3570529500	29350	29350	29400	29350	311
557	20240513	113900	3561388150	29350	29350	29400	29350	102
558	20240513	113800	3558394200	29350	29400	29400	29350	208
559	20240513	113700	3552289000	29350	29350	29400	29350	257
560	20240513	113600	3544745850	29400	29350	29400	29350	121
561	20240513	113500	3541192350	29350	29350	29400	29350	147
562	20240513	113400	3536877750	29400	29350	29400	29350	215
563	20240513	113300	3530564800	29350	29400	29400	29350	138
564	20240513	113200	3526509700	29400	29400	29450	29400	123
565	20240513	113100	3522893100	29400	29350	29400	29350	623
566	20240513	113000	3504587750	29400	29400	29400	29350	55
567	20240513	112900	3502973000	29350	29400	29400	29350	177
568	20240513	112800	3497777250	29400	29350	29400	29350	158
569	20240513	112700	3493139650	29350	29400	29400	29350	252
570	20240513	112600	3485742750	29400	29400	29400	29350	366
571	20240513	112500	3474995950	29350	29400	29400	29350	366
572	20240513	112400	3464239350	29350	29350	29400	29350	290
573	20240513	112300	3455726800	29350	29400	29400	29350	151
574	20240513	112200	3451294800	29400	29350	29400	29350	183
575	20240513	112100	3445923450	29400	29350	29400	29350	124
576	20240513	112000	3442283350	29350	29350	29400	29350	289
577	20240513	111900	3433794400	29350	29400	29450	29350	57
578	20240513	111800	3432119100	29350	29400	29400	29350	590
579	20240513	111700	3414786850	29400	29450	29450	29350	304
580	20240513	111600	3405841350	29500	29350	29500	29350	1134
581	20240513	111500	3372529000	29350	29350	29400	29350	77
582	20240513	111400	3370268750	29350	29350	29400	29350	359
583	20240513	111300	3359727000	29350	29350	29350	29300	300
584	20240513	111200	3350935000	29350	29300	29400	29300	168
585	20240513	111100	3346005550	29300	29350	29400	29300	412
586	20240513	111000	3333913500	29350	29350	29400	29350	165
587	20240513	110900	3329070450	29400	29350	29400	29350	274
588	20240513	110800	3321028300	29400	29350	29400	29350	161
589	20240513	110700	3316302400	29350	29350	29400	29350	175
590	20240513	110600	3311165400	29350	29400	29400	29350	61
591	20240513	110500	3309374850	29350	29400	29400	29350	425
592	20240513	110400	3296894350	29400	29350	29400	29350	156
593	20240513	110300	3292310200	29350	29400	29400	29350	201
594	20240513	110200	3286408150	29350	29450	29450	29350	274
595	20240513	110100	3278359550	29450	29350	29450	29350	88
596	20240513	110000	3275774000	29450	29350	29450	29350	223
597	20240513	105900	3269217950	29350	29350	29450	29300	326
598	20240513	105800	3259643350	29350	29300	29350	29300	297
599	20240513	105700	3250930700	29350	29250	29350	29250	673
600	20240513	105600	3231222400	29250	29300	29350	29250	1397
601	20240513	105500	3190285250	29300	29300	29350	29300	539
602	20240513	105400	3174487450	29300	29350	29350	29300	330
603	20240513	105300	3164818000	29350	29300	29350	29300	199
604	20240513	105200	3158987000	29300	29300	29350	29300	105
605	20240513	105100	3155908500	29300	29400	29400	29300	509
606	20240513	105000	3140991000	29350	29300	29350	29300	521
607	20240513	104900	3125705700	29300	29250	29300	29250	519
608	20240513	104800	3110507300	29250	29350	29350	29250	673
609	20240513	104700	3090796500	29300	29300	29350	29250	809
610	20240513	104600	3067092200	29350	29300	29350	29300	82
611	20240513	104500	3064688750	29300	29350	29350	29300	396
612	20240513	104400	3053076600	29350	29300	29350	29300	375
613	20240513	104300	3042088300	29300	29300	29350	29300	162
614	20240513	104200	3037339150	29300	29350	29350	29300	126
615	20240513	104100	3033646900	29350	29300	29350	29300	239
616	20240513	104000	3026641600	29350	29300	29350	29300	533
617	20240513	103900	3011023450	29300	29350	29350	29300	194
618	20240513	103800	3005332850	29350	29350	29350	29300	1115
619	20240513	103700	2972613350	29300	29350	29400	29300	362
620	20240513	103600	2961988800	29350	29350	29400	29350	513
621	20240513	103500	2946924600	29350	29300	29400	29300	285
622	20240513	103400	2938563350	29300	29250	29300	29250	569
623	20240513	103300	2921899450	29250	29200	29300	29200	386
624	20240513	103200	2910612150	29250	29200	29250	29200	377
625	20240513	103100	2899592800	29200	29250	29250	29200	276
626	20240513	103000	2891525950	29250	29250	29250	29200	602
627	20240513	102900	2873937000	29250	29250	29300	29200	1180
628	20240513	102800	2839422250	29250	29250	29300	29250	653
629	20240513	102700	2820320400	29250	29300	29300	29250	460
630	20240513	102600	2806848850	29300	29250	29300	29250	309
631	20240513	102500	2797805000	29250	29300	29350	29250	816
632	20240513	102400	2773930750	29300	29300	29350	29300	715
633	20240513	102300	2752980750	29300	29300	29350	29300	187
634	20240513	102200	2747498350	29300	29300	29350	29300	475
635	20240513	102100	2733577000	29300	29350	29350	29250	449
636	20240513	102000	2720421000	29300	29300	29350	29250	976
637	20240513	101900	2691824700	29300	29350	29350	29300	321
638	20240513	101800	2682418100	29300	29300	29350	29250	1290
639	20240513	101700	2644615350	29300	29350	29350	29300	1777
640	20240513	101600	2592542300	29350	29350	29400	29300	1250
641	20240513	101500	2555859050	29350	29400	29400	29350	1702
642	20240513	101400	2505904100	29400	29400	29450	29400	1934
643	20240513	101300	2449044000	29400	29400	29450	29400	819
644	20240513	101200	2424958300	29450	29450	29450	29400	772
645	20240513	101100	2402240250	29450	29450	29450	29450	708
646	20240513	101000	2381389650	29450	29450	29450	29450	209
647	20240513	100900	2375234600	29450	29450	29500	29450	379
648	20240513	100800	2364072850	29500	29450	29500	29450	655
649	20240513	100700	2344782750	29450	29450	29500	29450	571
650	20240513	100600	2327963150	29450	29500	29550	29450	687
651	20240513	100500	2307702550	29500	29500	29550	29500	1178
652	20240513	100400	2272951350	29500	29500	29550	29500	708
653	20240513	100300	2252052600	29500	29550	29550	29500	1035
654	20240513	100200	2221473700	29550	29550	29600	29550	244
655	20240513	100100	2214263400	29600	29600	29600	29550	319
656	20240513	100000	2204831900	29550	29550	29600	29550	2637
657	20240513	095900	2126901050	29550	29600	29600	29550	320
658	20240513	095800	2117441300	29600	29600	29600	29600	202
659	20240513	095700	2111462100	29600	29600	29600	29600	130
660	20240513	095600	2107614100	29550	29550	29550	29550	521
661	20240513	095500	2092218550	29550	29600	29600	29550	783
662	20240513	095400	2069041850	29600	29450	29600	29400	528
663	20240513	095300	2053457300	29450	29550	29600	29400	4908
664	20240513	095200	1908895050	29500	29550	29600	29500	2134
665	20240513	095100	1845854600	29550	29600	29600	29550	146
666	20240513	095000	1841537050	29600	29550	29600	29550	627
667	20240513	094900	1822996250	29550	29600	29600	29550	369
668	20240513	094800	1812084650	29600	29600	29650	29600	452
669	20240513	094700	1798705400	29600	29650	29650	29600	689
670	20240513	094600	1778299550	29650	29600	29650	29600	446
671	20240513	094500	1765088150	29650	29600	29650	29600	360
672	20240513	094400	1754427250	29600	29550	29650	29550	534
673	20240513	094300	1738627450	29550	29550	29600	29550	592
674	20240513	094200	1721126350	29550	29600	29600	29550	522
675	20240513	094100	1705689200	29600	29600	29650	29550	185
676	20240513	094000	1700213000	29650	29600	29650	29550	938
677	20240513	093900	1672474650	29600	29650	29650	29550	2378
678	20240513	093800	1602124450	29600	29700	29700	29600	5722
679	20240513	093700	1432469800	29700	29700	29700	29650	97
680	20240513	093600	1429592350	29650	29700	29700	29650	1258
681	20240513	093500	1392276650	29700	29700	29750	29650	1466
682	20240513	093400	1348772750	29700	29650	29750	29650	724
683	20240513	093300	1327276300	29700	29700	29700	29650	37
684	20240513	093200	1326177700	29650	29700	29700	29650	1910
685	20240513	093100	1269538450	29700	29700	29750	29650	2493
686	20240513	093000	1195485550	29700	29750	29750	29700	731
687	20240513	092900	1173772150	29700	29700	29750	29700	213
688	20240513	092800	1167443000	29700	29700	29750	29700	198
689	20240513	092700	1161559250	29750	29700	29750	29700	438
690	20240513	092600	1148550500	29750	29750	29750	29750	441
691	20240513	092500	1135430750	29750	29750	29800	29750	805
692	20240513	092400	1111476800	29750	29850	29850	29750	750
693	20240513	092300	1089152600	29800	29750	29850	29750	296
694	20240513	092200	1080338250	29800	29750	29800	29700	442
695	20240513	092100	1067201950	29750	29700	29750	29700	222
696	20240513	092000	1060604250	29750	29750	29750	29700	1425
697	20240513	091900	1018258550	29700	29900	29900	29700	7549
698	20240513	091800	793191550	29900	29900	29900	29850	316
699	20240513	091700	783744600	29900	29850	29900	29850	589
700	20240513	091600	766147550	29900	29950	29950	29850	1458
701	20240513	091500	722534150	29950	29950	29950	29950	77
702	20240513	091400	720228000	29950	29950	29950	29950	663
703	20240513	091300	700371150	29950	30000	30000	29850	610
704	20240513	091200	682122550	29950	29850	29950	29850	592
705	20240513	091100	664442550	29850	29850	29850	29800	1805
706	20240513	091000	610625700	29900	30150	30150	29850	10701
707	20240513	090900	289646800	30150	30100	30150	30100	522
708	20240513	090800	273934350	30100	30200	30200	30100	1434
709	20240513	090700	230665450	30200	30250	30250	30200	356
710	20240513	090600	219904100	30200	30300	30350	30200	573
711	20240513	090500	202557450	30250	30250	30350	30250	1018
712	20240513	090400	171739450	30200	30200	30200	30200	0
713	20240513	090300	171739450	30200	30200	30200	30200	237
714	20240513	090200	164582050	30150	30200	30250	30150	385
715	20240513	090100	152957650	30350	30350	30400	30250	392
716	20240513	090000	141074850	30350	30100	30350	30100	4682