KissMeData/054950/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	193400	1720108800	29400	29400	29400	29400	2926
3	20240510	193300	1720108800	29400	29400	29400	29400	0
4	20240510	193200	1720108800	29400	29400	29400	29400	0
5	20240510	193100	1720108800	29400	29400	29400	29400	0
6	20240510	193000	1720108800	29400	29400	29400	29400	0
7	20240510	192900	1720108800	29400	29400	29400	29400	0
8	20240510	192800	1720108800	29400	29400	29400	29400	0
9	20240510	192700	1720108800	29400	29400	29400	29400	0
10	20240510	192600	1720108800	29400	29400	29400	29400	0
11	20240510	192500	1720108800	29400	29400	29400	29400	0
12	20240510	192400	1720108800	29400	29400	29400	29400	0
13	20240510	192300	1720108800	29400	29400	29400	29400	0
14	20240510	192200	1720108800	29400	29400	29400	29400	0
15	20240510	192100	1720108800	29400	29400	29400	29400	0
16	20240510	192000	1720108800	29400	29400	29400	29400	0
17	20240510	191900	1720108800	29400	29400	29400	29400	0
18	20240510	191800	1720108800	29400	29400	29400	29400	0
19	20240510	191700	1720108800	29400	29400	29400	29400	0
20	20240510	191600	1720108800	29400	29400	29400	29400	0
21	20240510	191500	1720108800	29400	29400	29400	29400	0
22	20240510	191400	1720108800	29400	29400	29400	29400	0
23	20240510	191300	1720108800	29400	29400	29400	29400	0
24	20240510	191200	1720108800	29400	29400	29400	29400	0
25	20240510	191100	1720108800	29400	29400	29400	29400	0
26	20240510	191000	1720108800	29400	29400	29400	29400	0
27	20240510	190900	1720108800	29400	29400	29400	29400	0
28	20240510	190800	1720108800	29400	29400	29400	29400	0
29	20240510	190700	1720108800	29400	29400	29400	29400	0
30	20240510	190600	1720108800	29400	29400	29400	29400	0
31	20240510	190500	1720108800	29400	29400	29400	29400	0
32	20240510	190400	1720108800	29400	29400	29400	29400	2926
33	20240510	190300	1720108800	29400	29400	29400	29400	0
34	20240510	190200	1720108800	29400	29400	29400	29400	0
35	20240510	190100	1720108800	29400	29400	29400	29400	0
36	20240510	190000	1720108800	29400	29400	29400	29400	0
37	20240510	185900	1720108800	29400	29400	29400	29400	0
38	20240510	185800	1720108800	29400	29400	29400	29400	0
39	20240510	185700	1720108800	29400	29400	29400	29400	0
40	20240510	185600	1720108800	29400	29400	29400	29400	0
41	20240510	185500	1720108800	29400	29400	29400	29400	0
42	20240510	185400	1720108800	29400	29400	29400	29400	0
43	20240510	185300	1720108800	29400	29400	29400	29400	0
44	20240510	185200	1720108800	29400	29400	29400	29400	0
45	20240510	185100	1720108800	29400	29400	29400	29400	0
46	20240510	185000	1720108800	29400	29400	29400	29400	0
47	20240510	184900	1720108800	29400	29400	29400	29400	0
48	20240510	184800	1720108800	29400	29400	29400	29400	0
49	20240510	184700	1720108800	29400	29400	29400	29400	0
50	20240510	184600	1720108800	29400	29400	29400	29400	0
51	20240510	184500	1720108800	29400	29400	29400	29400	0
52	20240510	184400	1720108800	29400	29400	29400	29400	0
53	20240510	184300	1720108800	29400	29400	29400	29400	0
54	20240510	184200	1720108800	29400	29400	29400	29400	0
55	20240510	184100	1720108800	29400	29400	29400	29400	0
56	20240510	184000	1720108800	29400	29400	29400	29400	0
57	20240510	183900	1720108800	29400	29400	29400	29400	0
58	20240510	183800	1720108800	29400	29400	29400	29400	0
59	20240510	183700	1720108800	29400	29400	29400	29400	0
60	20240510	183600	1720108800	29400	29400	29400	29400	0
61	20240510	183500	1720108800	29400	29400	29400	29400	0
62	20240510	183400	1720108800	29400	29400	29400	29400	2926
63	20240510	183300	1720108800	29400	29400	29400	29400	0
64	20240510	183200	1720108800	29400	29400	29400	29400	0
65	20240510	183100	1720108800	29400	29400	29400	29400	0
66	20240510	183000	1720108800	29400	29400	29400	29400	0
67	20240510	182900	1720108800	29400	29400	29400	29400	0
68	20240510	182800	1720108800	29400	29400	29400	29400	0
69	20240510	182700	1720108800	29400	29400	29400	29400	0
70	20240510	182600	1720108800	29400	29400	29400	29400	0
71	20240510	182500	1720108800	29400	29400	29400	29400	0
72	20240510	182400	1720108800	29400	29400	29400	29400	0
73	20240510	182300	1720108800	29400	29400	29400	29400	0
74	20240510	182200	1720108800	29400	29400	29400	29400	0
75	20240510	182100	1720108800	29400	29400	29400	29400	0
76	20240510	182000	1720108800	29400	29400	29400	29400	0
77	20240510	181900	1720108800	29400	29400	29400	29400	0
78	20240510	181800	1720108800	29400	29400	29400	29400	0
79	20240510	181700	1720108800	29400	29400	29400	29400	0
80	20240510	181600	1720108800	29400	29400	29400	29400	0
81	20240510	181500	1720108800	29400	29400	29400	29400	0
82	20240510	181400	1720108800	29400	29400	29400	29400	0
83	20240510	181300	1720108800	29400	29400	29400	29400	0
84	20240510	181200	1720108800	29400	29400	29400	29400	0
85	20240510	181100	1720108800	29400	29400	29400	29400	0
86	20240510	181000	1720108800	29400	29400	29400	29400	0
87	20240510	180900	1720108800	29400	29400	29400	29400	0
88	20240510	180800	1720108800	29400	29400	29400	29400	0
89	20240510	180700	1720108800	29400	29400	29400	29400	0
90	20240510	180600	1720108800	29400	29400	29400	29400	0
91	20240510	180500	1720108800	29400	29400	29400	29400	0
92	20240510	180400	1720108800	29400	29400	29400	29400	2926
93	20240510	180300	1720108800	29400	29400	29400	29400	0
94	20240510	180200	1720108800	29400	29400	29400	29400	0
95	20240510	180100	1720108800	29400	29400	29400	29400	0
96	20240510	180000	1720108800	29400	29400	29400	29400	0
97	20240510	175900	1720108800	29400	29400	29400	29400	0
98	20240510	175800	1720108800	29400	29400	29400	29400	0
99	20240510	175700	1720108800	29400	29400	29400	29400	0
100	20240510	175600	1720108800	29400	29400	29400	29400	0
101	20240510	175500	1720108800	29400	29400	29400	29400	0
102	20240510	175400	1720108800	29400	29400	29400	29400	0
103	20240510	175300	1720108800	29400	29400	29400	29400	0
104	20240510	175200	1720108800	29400	29400	29400	29400	0
105	20240510	175100	1720108800	29400	29400	29400	29400	0
106	20240510	175000	1720108800	29400	29400	29400	29400	0
107	20240510	174900	1720108800	29400	29400	29400	29400	0
108	20240510	174800	1720108800	29400	29400	29400	29400	0
109	20240510	174700	1720108800	29400	29400	29400	29400	0
110	20240510	174600	1720108800	29400	29400	29400	29400	0
111	20240510	174500	1720108800	29400	29400	29400	29400	0
112	20240510	174400	1720108800	29400	29400	29400	29400	0
113	20240510	174300	1720108800	29400	29400	29400	29400	0
114	20240510	174200	1720108800	29400	29400	29400	29400	0
115	20240510	174100	1720108800	29400	29400	29400	29400	0
116	20240510	174000	1720108800	29400	29400	29400	29400	0
117	20240510	173900	1720108800	29400	29400	29400	29400	0
118	20240510	173800	1720108800	29400	29400	29400	29400	0
119	20240510	173700	1720108800	29400	29400	29400	29400	0
120	20240510	173600	1720108800	29400	29400	29400	29400	0
121	20240510	173500	1720108800	29400	29400	29400	29400	0
122	20240510	173400	1720108800	29400	29400	29400	29400	2926
123	20240510	173300	1720108800	29400	29400	29400	29400	0
124	20240510	173200	1720108800	29400	29400	29400	29400	0
125	20240510	173100	1720108800	29400	29400	29400	29400	0
126	20240510	173000	1720108800	29400	29400	29400	29400	0
127	20240510	172900	1720108800	29400	29400	29400	29400	0
128	20240510	172800	1720108800	29400	29400	29400	29400	0
129	20240510	172700	1720108800	29400	29400	29400	29400	0
130	20240510	172600	1720108800	29400	29400	29400	29400	0
131	20240510	172500	1720108800	29400	29400	29400	29400	0
132	20240510	172400	1720108800	29400	29400	29400	29400	0
133	20240510	172300	1720108800	29400	29400	29400	29400	0
134	20240510	172200	1720108800	29400	29400	29400	29400	0
135	20240510	172100	1720108800	29400	29400	29400	29400	0
136	20240510	172000	1720108800	29400	29400	29400	29400	0
137	20240510	171900	1720108800	29400	29400	29400	29400	0
138	20240510	171800	1720108800	29400	29400	29400	29400	0
139	20240510	171700	1720108800	29400	29400	29400	29400	0
140	20240510	171600	1720108800	29400	29400	29400	29400	0
141	20240510	171500	1720108800	29400	29400	29400	29400	0
142	20240510	171400	1720108800	29400	29400	29400	29400	0
143	20240510	171300	1720108800	29400	29400	29400	29400	0
144	20240510	171200	1720108800	29400	29400	29400	29400	0
145	20240510	171100	1720108800	29400	29400	29400	29400	0
146	20240510	171000	1720108800	29400	29400	29400	29400	0
147	20240510	170900	1720108800	29400	29400	29400	29400	0
148	20240510	170800	1720108800	29400	29400	29400	29400	0
149	20240510	170700	1720108800	29400	29400	29400	29400	0
150	20240510	170600	1720108800	29400	29400	29400	29400	0
151	20240510	170500	1720108800	29400	29400	29400	29400	0
152	20240510	170400	1720108800	29400	29400	29400	29400	2926
153	20240510	170300	1720108800	29400	29400	29400	29400	0
154	20240510	170200	1720108800	29400	29400	29400	29400	0
155	20240510	170100	1720108800	29400	29400	29400	29400	0
156	20240510	170000	1720108800	29400	29400	29400	29400	0
157	20240510	165900	1720108800	29400	29400	29400	29400	0
158	20240510	165800	1720108800	29400	29400	29400	29400	0
159	20240510	165700	1720108800	29400	29400	29400	29400	0
160	20240510	165600	1720108800	29400	29400	29400	29400	0
161	20240510	165500	1720108800	29400	29400	29400	29400	0
162	20240510	165400	1720108800	29400	29400	29400	29400	0
163	20240510	165300	1720108800	29400	29400	29400	29400	0
164	20240510	165200	1720108800	29400	29400	29400	29400	0
165	20240510	165100	1720108800	29400	29400	29400	29400	0
166	20240510	165000	1720108800	29400	29400	29400	29400	0
167	20240510	164900	1720108800	29400	29400	29400	29400	0
168	20240510	164800	1720108800	29400	29400	29400	29400	0
169	20240510	164700	1720108800	29400	29400	29400	29400	0
170	20240510	164600	1720108800	29400	29400	29400	29400	0
171	20240510	164500	1720108800	29400	29400	29400	29400	0
172	20240510	164400	1720108800	29400	29400	29400	29400	0
173	20240510	164300	1720108800	29400	29400	29400	29400	0
174	20240510	164200	1720108800	29400	29400	29400	29400	0
175	20240510	164100	1720108800	29400	29400	29400	29400	0
176	20240510	164000	1720108800	29400	29400	29400	29400	0
177	20240510	163900	1720108800	29400	29400	29400	29400	0
178	20240510	163800	1720108800	29400	29400	29400	29400	0
179	20240510	163700	1720108800	29400	29400	29400	29400	0
180	20240510	163600	1720108800	29400	29400	29400	29400	0
181	20240510	163500	1720108800	29400	29400	29400	29400	0
182	20240510	163400	1720108800	29400	29400	29400	29400	2926
183	20240510	163300	1720108800	29400	29400	29400	29400	0
184	20240510	163200	1720108800	29400	29400	29400	29400	0
185	20240510	163100	1720108800	29400	29400	29400	29400	0
186	20240510	163000	1720108800	29400	29400	29400	29400	0
187	20240510	162900	1720108800	29400	29400	29400	29400	0
188	20240510	162800	1720108800	29400	29400	29400	29400	0
189	20240510	162700	1720108800	29400	29400	29400	29400	0
190	20240510	162600	1720108800	29400	29400	29400	29400	0
191	20240510	162500	1720108800	29400	29400	29400	29400	0
192	20240510	162400	1720108800	29400	29400	29400	29400	0
193	20240510	162300	1720108800	29400	29400	29400	29400	0
194	20240510	162200	1720108800	29400	29400	29400	29400	0
195	20240510	162100	1720108800	29400	29400	29400	29400	0
196	20240510	162000	1720108800	29400	29400	29400	29400	0
197	20240510	161900	1720108800	29400	29400	29400	29400	0
198	20240510	161800	1720108800	29400	29400	29400	29400	0
199	20240510	161700	1720108800	29400	29400	29400	29400	0
200	20240510	161600	1720108800	29400	29400	29400	29400	0
201	20240510	161500	1720108800	29400	29400	29400	29400	0
202	20240510	161400	1720108800	29400	29400	29400	29400	0
203	20240510	161300	1720108800	29400	29400	29400	29400	0
204	20240510	161200	1720108800	29400	29400	29400	29400	0
205	20240510	161100	1720108800	29400	29400	29400	29400	0
206	20240510	161000	1720108800	29400	29400	29400	29400	0
207	20240510	160900	1720108800	29400	29400	29400	29400	0
208	20240510	160800	1720108800	29400	29400	29400	29400	0
209	20240510	160700	1720108800	29400	29400	29400	29400	0
210	20240510	160600	1720108800	29400	29400	29400	29400	0
211	20240510	160500	1720108800	29400	29400	29400	29400	0
212	20240510	160400	1720108800	29400	29400	29400	29400	2926
213	20240510	160300	1720108800	29400	29400	29400	29400	0
214	20240510	160200	1720108800	29400	29400	29400	29400	0
215	20240510	160100	1720108800	29400	29400	29400	29400	0
216	20240510	160000	1720108800	29400	29400	29400	29400	0
217	20240510	155900	1720108800	29400	29400	29400	29400	0
218	20240510	155800	1720108800	29400	29400	29400	29400	0
219	20240510	155700	1720108800	29400	29400	29400	29400	0
220	20240510	155600	1720108800	29400	29400	29400	29400	0
221	20240510	155500	1720108800	29400	29400	29400	29400	0
222	20240510	155400	1720108800	29400	29400	29400	29400	0
223	20240510	155300	1720108800	29400	29400	29400	29400	0
224	20240510	155200	1720108800	29400	29400	29400	29400	0
225	20240510	155100	1720108800	29400	29400	29400	29400	0
226	20240510	155000	1720108800	29400	29400	29400	29400	0
227	20240510	154900	1720108800	29400	29400	29400	29400	0
228	20240510	154800	1720108800	29400	29400	29400	29400	0
229	20240510	154700	1720108800	29400	29400	29400	29400	0
230	20240510	154600	1720108800	29400	29400	29400	29400	0
231	20240510	154500	1720108800	29400	29400	29400	29400	0
232	20240510	154400	1720108800	29400	29400	29400	29400	0
233	20240510	154300	1720108800	29400	29400	29400	29400	0
234	20240510	154200	1720108800	29400	29400	29400	29400	0
235	20240510	154100	1720108800	29400	29400	29400	29400	0
236	20240510	154000	1720108800	29400	29400	29400	29400	0
237	20240510	153900	1720108800	29400	29400	29400	29400	0
238	20240510	153800	1720108800	29400	29400	29400	29400	0
239	20240510	153700	1720108800	29400	29400	29400	29400	0
240	20240510	153600	1720108800	29400	29400	29400	29400	0
241	20240510	153500	1720108800	29400	29400	29400	29400	0
242	20240510	153400	1720108800	29400	29400	29400	29400	2926
243	20240510	153300	1720108800	29400	29400	29400	29400	0
244	20240510	153200	1720108800	29400	29400	29400	29400	0
245	20240510	153100	1720108800	29400	29400	29400	29400	0
246	20240510	153000	1720108800	29400	29400	29400	29400	2926
247	20240510	152900	1634084400	29500	29500	29500	29500	0
248	20240510	152800	1634084400	29500	29500	29500	29500	0
249	20240510	152700	1634084400	29500	29500	29500	29500	0
250	20240510	152600	1634084400	29500	29500	29500	29500	0
251	20240510	152500	1634084400	29500	29500	29500	29500	0
252	20240510	152400	1634084400	29500	29500	29500	29500	0
253	20240510	152300	1634084400	29500	29500	29500	29500	0
254	20240510	152200	1634084400	29500	29500	29500	29500	0
255	20240510	152100	1634084400	29500	29500	29500	29500	0
256	20240510	152000	1634084400	29500	29500	29500	29500	0
257	20240510	151900	1634084400	29500	29450	29500	29450	108
258	20240510	151800	1630900500	29500	29450	29500	29450	159
259	20240510	151700	1626217700	29500	29450	29500	29450	1394
260	20240510	151600	1585163900	29500	29500	29500	29450	48
261	20240510	151500	1583748100	29500	29500	29500	29450	673
262	20240510	151400	1563927250	29500	29500	29500	29500	597
263	20240510	151300	1546315750	29500	29500	29500	29500	539
264	20240510	151200	1530415250	29500	29500	29550	29500	626
265	20240510	151100	1511948200	29500	29500	29500	29500	90
266	20240510	151000	1509293200	29600	29500	29600	29500	13
267	20240510	150900	1508909500	29550	29550	29550	29550	56
268	20240510	150800	1507254700	29550	29550	29550	29550	46
269	20240510	150700	1505895400	29550	29550	29550	29550	40
270	20240510	150600	1504713400	29550	29500	29550	29500	855
271	20240510	150500	1479480900	29500	29550	29550	29500	18
272	20240510	150400	1478949700	29550	29550	29550	29550	8
273	20240510	150300	1478713300	29550	29550	29550	29550	2
274	20240510	150200	1478654200	29550	29550	29550	29550	6
275	20240510	150100	1478476900	29550	29550	29550	29550	1
276	20240510	150000	1478447350	29500	29500	29550	29500	234
277	20240510	145900	1471541900	29550	29550	29550	29550	230
278	20240510	145800	1464745400	29550	29550	29550	29550	256
279	20240510	145700	1457180600	29550	29500	29550	29500	43
280	20240510	145600	1455911750	29500	29550	29550	29500	274
281	20240510	145500	1447821200	29550	29500	29550	29500	54
282	20240510	145400	1446225550	29550	29500	29550	29500	58
283	20240510	145300	1444514450	29550	29500	29550	29500	3
284	20240510	145200	1444425900	29500	29550	29550	29500	59
285	20240510	145100	1442685300	29550	29550	29550	29550	25
286	20240510	145000	1441946550	29600	29600	29600	29600	7
287	20240510	144900	1441739350	29600	29600	29600	29550	113
288	20240510	144800	1438399300	29600	29550	29600	29550	31
289	20240510	144700	1437483200	29550	29500	29550	29500	373
290	20240510	144600	1426464650	29550	29550	29550	29550	5
291	20240510	144500	1426316900	29500	29500	29500	29450	162
292	20240510	144400	1421540700	29500	29500	29500	29450	4
293	20240510	144300	1421422750	29450	29500	29500	29450	111
294	20240510	144200	1418153000	29500	29450	29500	29450	129
295	20240510	144100	1414353800	29500	29450	29500	29450	457
296	20240510	144000	1400895050	29400	29500	29500	29400	52
297	20240510	143900	1399366100	29450	29450	29450	29450	55
298	20240510	143800	1397746350	29400	29450	29500	29400	1711
299	20240510	143700	1347411750	29450	29500	29500	29450	36
300	20240510	143600	1346349950	29500	29500	29500	29450	142
301	20240510	143500	1342167750	29500	29500	29500	29500	3
302	20240510	143400	1342079250	29450	29500	29500	29450	170
303	20240510	143300	1337072200	29500	29500	29500	29450	65
304	20240510	143200	1335157550	29500	29450	29500	29450	64
305	20240510	143100	1333271750	29500	29450	29500	29450	261
306	20240510	143000	1325585050	29500	29500	29500	29500	9
307	20240510	142900	1325319550	29500	29500	29500	29450	105
308	20240510	142800	1322226900	29500	29500	29500	29500	5
309	20240510	142700	1322079400	29500	29500	29500	29450	100
310	20240510	142600	1319134200	29500	29450	29500	29450	206
311	20240510	142500	1313067200	29450	29500	29500	29450	175
312	20240510	142400	1307907600	29500	29500	29500	29500	3
313	20240510	142300	1307819100	29550	29550	29550	29550	3
314	20240510	142200	1307730450	29500	29500	29550	29500	287
315	20240510	142100	1299263900	29550	29500	29550	29500	211
316	20240510	142000	1293039350	29500	29500	29550	29500	257
317	20240510	141900	1285457800	29500	29500	29500	29500	100
318	20240510	141800	1282507800	29500	29550	29550	29500	62
319	20240510	141700	1280678700	29500	29450	29500	29450	61
320	20240510	141600	1278879300	29450	29500	29550	29450	2825
321	20240510	141500	1195634000	29550	29500	29550	29500	1956
322	20240510	141400	1137914600	29550	29550	29550	29550	846
323	20240510	141300	1112915300	29550	29600	29600	29550	1712
324	20240510	141200	1062258000	29650	29650	29650	29650	11
325	20240510	141100	1061931850	29650	29700	29700	29650	31
326	20240510	141000	1061012650	29650	29650	29650	29650	82
327	20240510	140900	1058581350	29600	29650	29650	29600	142
328	20240510	140800	1054373900	29600	29600	29600	29600	45
329	20240510	140700	1053041900	29600	29650	29650	29600	543
330	20240510	140600	1036944800	29650	29650	29650	29650	65
331	20240510	140500	1035017550	29650	29650	29650	29650	103
332	20240510	140400	1031963600	29650	29700	29700	29650	113
333	20240510	140300	1028612850	29650	29650	29650	29650	320
334	20240510	140200	1019124850	29650	29650	29650	29650	66
335	20240510	140100	1017167950	29650	29650	29650	29650	43
336	20240510	140000	1015893000	29650	29700	29700	29650	61
337	20240510	135900	1014084300	29650	29650	29650	29650	71
338	20240510	135800	1011979150	29650	29700	29700	29650	1307
339	20240510	135700	973226150	29700	29700	29750	29700	162
340	20240510	135600	968414700	29700	29750	29750	29700	7
341	20240510	135500	968206700	29700	29700	29750	29700	80
342	20240510	135400	965830650	29700	29700	29700	29700	8
343	20240510	135300	965593050	29700	29700	29700	29700	57
344	20240510	135200	963900150	29750	29750	29750	29750	0
345	20240510	135100	963900150	29750	29700	29750	29700	61
346	20240510	135000	962088350	29700	29700	29700	29700	61
347	20240510	134900	960276650	29750	29700	29750	29700	7
348	20240510	134800	960068500	29700	29700	29700	29700	56
349	20240510	134700	958405300	29750	29750	29750	29750	1
350	20240510	134600	958375550	29750	29700	29750	29700	111
351	20240510	134500	955078750	29700	29700	29700	29700	0
352	20240510	134400	955078750	29700	29700	29750	29700	59
353	20240510	134300	953326400	29750	29750	29750	29750	4
354	20240510	134200	953207400	29700	29700	29700	29700	243
355	20240510	134100	945990300	29700	29700	29700	29700	56
356	20240510	134000	944327100	29750	29750	29750	29750	5
357	20240510	133900	944178350	29700	29700	29700	29700	57
358	20240510	133800	942485450	29750	29750	29750	29750	0
359	20240510	133700	942485450	29750	29700	29750	29700	3
360	20240510	133600	942396300	29700	29700	29750	29700	189
361	20240510	133500	936778600	29700	29700	29700	29700	3
362	20240510	133400	936689500	29700	29700	29700	29700	2
363	20240510	133300	936630100	29700	29700	29700	29700	106
364	20240510	133200	933481900	29700	29750	29750	29700	106
365	20240510	133100	930333650	29750	29750	29750	29750	5
366	20240510	133000	930184900	29700	29700	29700	29700	131
367	20240510	132900	926294200	29700	29700	29700	29700	0
368	20240510	132800	926294200	29700	29700	29700	29700	3
369	20240510	132700	926205100	29700	29700	29750	29700	1150
370	20240510	132600	892023850	29700	29750	29750	29700	101
371	20240510	132500	889024100	29700	29700	29700	29700	53
372	20240510	132400	887450000	29700	29700	29700	29700	57
373	20240510	132300	885757100	29700	29700	29700	29700	58
374	20240510	132200	884034500	29750	29700	29750	29700	6
375	20240510	132100	883856100	29700	29700	29700	29700	60
376	20240510	132000	882074100	29700	29750	29750	29700	206
377	20240510	131900	875955750	29750	29700	29750	29700	60
378	20240510	131800	874173550	29700	29700	29700	29700	5
379	20240510	131700	874025050	29700	29750	29750	29700	57
380	20240510	131600	872332100	29750	29700	29750	29700	6
381	20240510	131500	872153700	29700	29700	29700	29700	60
382	20240510	131400	870371700	29700	29700	29700	29700	109
383	20240510	131300	867134400	29750	29700	29750	29700	6
384	20240510	131200	866956050	29700	29700	29700	29700	59
385	20240510	131100	865203750	29700	29700	29700	29700	52
386	20240510	131000	863659350	29700	29700	29700	29700	57
387	20240510	130900	861966450	29750	29750	29750	29750	0
388	20240510	130800	861966450	29750	29750	29750	29750	39
389	20240510	130700	860806200	29750	29700	29750	29700	66
390	20240510	130600	858845500	29700	29700	29700	29700	3
391	20240510	130500	858756400	29700	29800	29800	29700	50
392	20240510	130400	857268800	29750	29750	29750	29750	2
393	20240510	130300	857209300	29750	29750	29750	29750	56
394	20240510	130200	855543300	29750	29750	29750	29750	3
395	20240510	130100	855454050	29750	29800	29800	29750	61
396	20240510	130000	853639100	29800	29700	29800	29700	457
397	20240510	125900	840023350	29700	29700	29750	29700	62
398	20240510	125800	838181800	29700	29700	29700	29700	0
399	20240510	125700	838181800	29700	29700	29700	29700	5
400	20240510	125600	838033300	29700	29700	29700	29700	57
401	20240510	125500	836340400	29700	29700	29700	29700	4
402	20240510	125400	836221600	29700	29700	29700	29700	58
403	20240510	125300	834499000	29700	29700	29700	29700	2
404	20240510	125200	834439600	29700	29700	29700	29700	59
405	20240510	125100	832687300	29700	29700	29700	29700	130
406	20240510	125000	828826300	29700	29700	29750	29700	112
407	20240510	124900	825499850	29700	29700	29700	29700	60
408	20240510	124800	823717850	29700	29700	29700	29700	263
409	20240510	124700	815906750	29700	29700	29750	29700	64
410	20240510	124600	814005750	29700	29700	29700	29700	0
411	20240510	124500	814005750	29700	29700	29700	29700	230
412	20240510	124400	807174750	29800	29750	29800	29750	4
413	20240510	124300	807055600	29700	29700	29700	29700	83
414	20240510	124200	804590500	29700	29700	29700	29700	3
415	20240510	124100	804501400	29700	29700	29800	29700	148
416	20240510	124000	800104950	29800	29700	29800	29700	63
417	20240510	123900	798233450	29700	29700	29700	29700	2
418	20240510	123800	798174050	29700	29700	29700	29700	59
419	20240510	123700	796421750	29800	29750	29800	29750	38
420	20240510	123600	795291050	29750	29700	29750	29700	58
421	20240510	123500	793568400	29700	29700	29700	29700	3
422	20240510	123400	793479300	29700	29700	29700	29700	105
423	20240510	123300	790360800	29750	29700	29750	29700	8
424	20240510	123200	790123050	29700	29700	29700	29700	60
425	20240510	123100	788341050	29700	29700	29700	29700	60
426	20240510	123000	786559050	29750	29750	29750	29750	1
427	20240510	122900	786529300	29750	29750	29750	29700	5
428	20240510	122800	786380650	29750	29750	29750	29750	2
429	20240510	122700	786321150	29750	29700	29750	29700	67
430	20240510	122600	784330850	29750	29700	29750	29700	4
431	20240510	122500	784212000	29700	29700	29700	29700	56
432	20240510	122400	782548800	29800	29700	29800	29700	25
433	20240510	122300	781805900	29700	29700	29800	29700	60
434	20240510	122200	780023800	29700	29700	29700	29700	115
435	20240510	122100	776608300	29700	29700	29700	29700	55
436	20240510	122000	774974800	29700	29700	29700	29700	14
437	20240510	121900	774559000	29650	29700	29700	29650	1038
438	20240510	121800	743759300	29700	29700	29700	29700	56
439	20240510	121700	742096100	29700	29700	29700	29700	3
440	20240510	121600	742007000	29800	29700	29800	29700	12
441	20240510	121500	741650400	29700	29700	29700	29700	3
442	20240510	121400	741561300	29700	29700	29750	29700	85
443	20240510	121300	739036750	29650	29700	29700	29650	29
444	20240510	121200	738175500	29700	29700	29700	29700	3
445	20240510	121100	738086400	29700	29700	29700	29700	61
446	20240510	121000	736274700	29700	29700	29700	29700	16
447	20240510	120900	735799500	29700	29700	29700	29700	133
448	20240510	120800	731849400	29700	29650	29700	29650	40
449	20240510	120700	730663050	29650	29650	29650	29650	60
450	20240510	120600	728884050	29700	29700	29700	29700	49
451	20240510	120500	727428750	29700	29700	29700	29700	61
452	20240510	120400	725617050	29650	29650	29650	29650	130
453	20240510	120300	721762550	29650	29700	29700	29650	341
454	20240510	120200	711651650	29650	29650	29650	29650	124
455	20240510	120100	707975050	29650	29700	29700	29650	102
456	20240510	120000	704949950	29700	29700	29700	29700	107
457	20240510	115900	701772050	29750	29750	29750	29700	53
458	20240510	115800	700195450	29750	29700	29750	29700	9
459	20240510	115700	699928100	29650	29650	29700	29650	110
460	20240510	115600	696666350	29650	29650	29650	29650	7
461	20240510	115500	696458800	29700	29650	29700	29650	264
462	20240510	115400	688630750	29650	29650	29650	29650	20
463	20240510	115300	688037750	29650	29700	29700	29650	129
464	20240510	115200	684210650	29700	29700	29700	29700	202
465	20240510	115100	678211250	29700	29750	29750	29700	137
466	20240510	115000	674142300	29750	29750	29750	29750	350
467	20240510	114900	663729800	29750	29750	29750	29750	1
468	20240510	114800	663700050	29800	29800	29800	29800	13
469	20240510	114700	663312650	29750	29750	29750	29750	2
470	20240510	114600	663253150	29750	29800	29800	29750	3
471	20240510	114500	663163850	29750	29750	29800	29750	58
472	20240510	114400	661438150	29750	29750	29750	29750	6
473	20240510	114300	661259650	29750	29750	29750	29750	1
474	20240510	114200	661229900	29800	29800	29800	29800	10
475	20240510	114100	660931900	29800	29800	29800	29750	17
476	20240510	114000	660425500	29800	29800	29800	29800	1
477	20240510	113900	660395700	29750	29750	29750	29750	4
478	20240510	113800	660276700	29800	29800	29800	29800	5
479	20240510	113700	660127700	29800	29750	29800	29750	3
480	20240510	113600	660038400	29800	29800	29800	29800	0
481	20240510	113500	660038400	29800	29750	29800	29750	2
482	20240510	113400	659978850	29750	29750	29750	29750	7
483	20240510	113300	659770600	29750	29750	29750	29750	5
484	20240510	113200	659621850	29750	29750	29750	29750	19
485	20240510	113100	659056600	29750	29750	29750	29750	2
486	20240510	113000	658997100	29800	29800	29800	29800	7
487	20240510	112900	658788500	29800	29750	29800	29750	6
488	20240510	112800	658609900	29800	29800	29800	29800	0
489	20240510	112700	658609900	29800	29750	29800	29700	1208
490	20240510	112600	622722600	29750	29800	29800	29750	198
491	20240510	112500	616832050	29800	29750	29800	29750	2
492	20240510	112400	616772500	29800	29800	29800	29800	3
493	20240510	112300	616683100	29800	29750	29800	29750	10
494	20240510	112200	616385200	29800	29800	29800	29800	7
495	20240510	112100	616176600	29850	29850	29850	29850	0
496	20240510	112000	616176600	29850	29800	29850	29750	2003
497	20240510	111900	556552150	29800	29800	29800	29800	2
498	20240510	111800	556492550	29800	29800	29800	29800	10
499	20240510	111700	556194550	29850	29850	29850	29850	7
500	20240510	111600	555985600	29800	29800	29800	29800	0
501	20240510	111500	555985600	29800	29900	29900	29800	153
502	20240510	111400	551424300	29850	29850	29850	29850	6
503	20240510	111300	551245200	29850	29850	29850	29850	7
504	20240510	111200	551036250	29850	29850	29850	29850	143
505	20240510	111100	546767700	29900	29850	29900	29850	3
506	20240510	111000	546678050	29900	29850	29900	29850	6
507	20240510	110900	546498900	29850	29850	29850	29850	4
508	20240510	110800	546379500	29900	29900	29900	29900	0
509	20240510	110700	546379500	29900	29750	29900	29750	62
510	20240510	110600	544529100	29750	29750	29750	29750	12
511	20240510	110500	544172100	29750	29800	29800	29750	1004
512	20240510	110400	514266800	29800	29800	29800	29800	0
513	20240510	110300	514266800	29800	29800	29800	29800	5
514	20240510	110200	514117800	29850	29850	29850	29850	71
515	20240510	110100	511998450	29850	29900	29900	29850	7
516	20240510	110000	511789300	29850	29850	29850	29850	322
517	20240510	105900	502177600	29850	29800	29850	29800	6
518	20240510	105800	501998600	29850	29800	29850	29800	35
519	20240510	105700	500955350	29850	29850	29850	29850	7
520	20240510	105600	500746400	29800	29850	29850	29800	5
521	20240510	105500	500597200	29850	29800	29850	29800	10
522	20240510	105400	500298750	29800	29800	29850	29800	47
523	20240510	105300	498896150	29850	29800	29850	29800	4
524	20240510	105200	498776850	29800	29850	29850	29800	435
525	20240510	105100	485798850	29800	29800	29800	29800	3
526	20240510	105000	485709450	29800	29800	29800	29800	70
527	20240510	104900	483623450	29850	29850	29850	29850	0
528	20240510	104800	483623450	29850	29850	29850	29850	12
529	20240510	104700	483265250	29850	29850	29850	29850	44
530	20240510	104600	481951850	29900	29900	29900	29900	7
531	20240510	104500	481742550	29850	29850	29850	29850	117
532	20240510	104400	478250100	29850	29800	29850	29800	140
533	20240510	104300	474074500	29800	29800	29800	29800	15
534	20240510	104200	473627500	29750	29800	29800	29750	2
535	20240510	104100	473567950	29800	29750	29800	29750	158
536	20240510	104000	468867000	29750	29750	29800	29750	212
537	20240510	103900	462559550	29750	29750	29800	29750	66
538	20240510	103800	460596000	29750	29750	29750	29750	5
539	20240510	103700	460447250	29750	29750	29750	29750	168
540	20240510	103600	455449250	29800	29800	29800	29800	101
541	20240510	103500	452439450	29800	29800	29800	29800	2
542	20240510	103400	452379850	29800	29800	29800	29800	6
543	20240510	103300	452201050	29800	29800	29800	29800	49
544	20240510	103200	450740850	29800	29800	29800	29800	130
545	20240510	103100	446866850	29800	29800	29800	29800	0
546	20240510	103000	446866850	29800	29850	29850	29800	645
547	20240510	102900	427645200	29850	29850	29850	29850	1
548	20240510	102800	427615350	29850	29850	29850	29850	100
549	20240510	102700	424630350	29800	29850	29850	29800	73
550	20240510	102600	422454900	29800	29850	29850	29800	12
551	20240510	102500	422096800	29850	29850	29850	29850	15
552	20240510	102400	421649050	29850	29950	29950	29850	21
553	20240510	102300	421022100	29850	29850	29850	29850	38
554	20240510	102200	419887800	29850	29850	29850	29800	682
555	20240510	102100	399561150	29850	29850	29850	29800	18
556	20240510	102000	399024150	29850	29900	29900	29850	44
557	20240510	101900	397710250	29900	29900	29900	29900	5
558	20240510	101800	397560750	29950	29950	29950	29950	4
559	20240510	101700	397440950	29950	29900	29950	29900	300
560	20240510	101600	388459900	29850	29900	29900	29850	38
561	20240510	101500	387325400	29900	29900	29900	29900	10
562	20240510	101400	387026400	29900	29850	29900	29850	12
563	20240510	101300	386667700	29850	29850	29850	29850	2
564	20240510	101200	386608000	29850	29850	29850	29850	5
565	20240510	101100	386458750	29850	29850	29850	29850	3
566	20240510	101000	386369200	29850	29850	29850	29850	238
567	20240510	100900	379264900	29900	29900	29900	29900	6
568	20240510	100800	379085500	29900	29900	29900	29850	308
569	20240510	100700	369891350	29900	29900	29900	29900	51
570	20240510	100600	368366450	29900	29950	29950	29900	203
571	20240510	100500	362286750	29900	29900	29900	29900	0
572	20240510	100400	362286750	29900	29900	29900	29900	158
573	20240510	100300	357562550	29950	29950	29950	29950	20
574	20240510	100200	356963550	30050	29900	30050	29900	17
575	20240510	100100	356455100	29950	29950	29950	29950	13
576	20240510	100000	356065750	29950	29900	30050	29900	421
577	20240510	095900	343457500	29900	29900	29900	29900	3
578	20240510	095800	343367800	29900	29950	29950	29900	251
579	20240510	095700	335862800	29950	29950	29950	29950	0
580	20240510	095600	335862800	29950	30000	30000	29900	99
581	20240510	095500	332897700	29950	29950	29950	29950	0
582	20240510	095400	332897700	29950	29950	29950	29950	6
583	20240510	095300	332718000	30000	29950	30000	29950	10
584	20240510	095200	332418050	29950	30000	30000	29950	1067
585	20240510	095100	300413100	29950	29950	29950	29950	31
586	20240510	095000	299484650	29950	29950	29950	29950	248
587	20240510	094900	292057050	29950	29850	29950	29850	16
588	20240510	094800	291578250	29850	29850	29850	29850	2
589	20240510	094700	291518550	29900	29900	29900	29900	42
590	20240510	094600	290262750	29900	29950	29950	29900	11
591	20240510	094500	289933400	29900	29900	29950	29900	252
592	20240510	094400	282398500	29950	29950	29950	29900	53
593	20240510	094300	280811300	29950	29900	29950	29900	6
594	20240510	094200	280631700	29950	29900	29950	29900	64
595	20240510	094100	278715200	29900	29950	29950	29900	199
596	20240510	094000	272762700	29950	29900	29950	29900	14
597	20240510	093900	272343650	29900	29900	29900	29900	3
598	20240510	093800	272253950	29900	29850	29900	29850	35
599	20240510	093700	271208550	29850	29800	29900	29800	18
600	20240510	093600	270671450	29900	29800	29900	29800	11
601	20240510	093500	270343200	29800	29800	29850	29750	747
602	20240510	093400	248083650	29800	29850	29850	29800	855
603	20240510	093300	222604600	29850	29850	29900	29850	405
604	20240510	093200	210509600	29850	29900	29900	29850	4
605	20240510	093100	210390050	29850	29950	29950	29850	130
606	20240510	093000	206501250	29850	29850	29900	29850	34
607	20240510	092900	205484850	29850	29850	29850	29850	30
608	20240510	092800	204589350	29950	29900	29950	29800	189
609	20240510	092700	198935700	29850	29900	29900	29850	899
610	20240510	092600	172081650	29900	29900	29900	29900	45
611	20240510	092500	170736150	29900	29900	29900	29900	1
612	20240510	092400	170706250	29950	29900	29950	29900	8
613	20240510	092300	170466950	29900	29950	29950	29900	28
614	20240510	092200	169628400	29950	29950	29950	29950	4
615	20240510	092100	169508600	30000	29900	30000	29900	12
616	20240510	092000	169148700	29900	29900	29900	29900	3
617	20240510	091900	169059000	29900	29900	29900	29900	6
618	20240510	091800	168879600	29900	29950	29950	29900	505
619	20240510	091700	153778600	29950	29950	29950	29950	8
620	20240510	091600	153539000	30100	29950	30100	29900	1007
621	20240510	091500	123418150	29950	30050	30100	29900	622
622	20240510	091400	104789050	30100	30000	30100	29950	1035
623	20240510	091300	73789150	30000	30050	30100	30000	361
624	20240510	091200	62955700	30100	30050	30100	30050	4
625	20240510	091100	62835350	30200	30200	30200	30050	16
626	20240510	091000	62353450	30200	30050	30200	30050	46
627	20240510	090900	60964450	30050	30300	30300	30050	7
628	20240510	090800	60753000	30100	30000	30100	30000	345
629	20240510	090700	50372550	30000	30100	30100	30000	48
630	20240510	090600	48932450	30050	30000	30100	30000	184
631	20240510	090500	43403350	30000	30000	30000	30000	2
632	20240510	090400	43343350	30000	29950	30000	29950	5
633	20240510	090300	43193400	29950	30050	30050	29950	20
634	20240510	090200	42592700	30050	30000	30050	29950	975
635	20240510	090100	13357900	30000	29950	30100	29950	4
636	20240510	090000	13237900	29950	29950	29950	29950	442