KissMeData/043150/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	192600	526877600	29900	29900	29900	29900	263
3	20240502	192500	526877600	29900	29900	29900	29900	0
4	20240502	192400	526877600	29900	29900	29900	29900	0
5	20240502	192300	526877600	29900	29900	29900	29900	0
6	20240502	192200	526877600	29900	29900	29900	29900	0
7	20240502	192100	526877600	29900	29900	29900	29900	0
8	20240502	192000	526877600	29900	29900	29900	29900	0
9	20240502	191900	526877600	29900	29900	29900	29900	0
10	20240502	191800	526877600	29900	29900	29900	29900	0
11	20240502	191700	526877600	29900	29900	29900	29900	0
12	20240502	191600	526877600	29900	29900	29900	29900	0
13	20240502	191500	526877600	29900	29900	29900	29900	0
14	20240502	191400	526877600	29900	29900	29900	29900	0
15	20240502	191300	526877600	29900	29900	29900	29900	0
16	20240502	191200	526877600	29900	29900	29900	29900	0
17	20240502	191100	526877600	29900	29900	29900	29900	0
18	20240502	191000	526877600	29900	29900	29900	29900	0
19	20240502	190900	526877600	29900	29900	29900	29900	0
20	20240502	190800	526877600	29900	29900	29900	29900	0
21	20240502	190700	526877600	29900	29900	29900	29900	0
22	20240502	190600	526877600	29900	29900	29900	29900	0
23	20240502	190500	526877600	29900	29900	29900	29900	0
24	20240502	190400	526877600	29900	29900	29900	29900	0
25	20240502	190300	526877600	29900	29900	29900	29900	0
26	20240502	190200	526877600	29900	29900	29900	29900	0
27	20240502	190100	526877600	29900	29900	29900	29900	0
28	20240502	190000	526877600	29900	29900	29900	29900	0
29	20240502	185900	526877600	29900	29900	29900	29900	0
30	20240502	185800	526877600	29900	29900	29900	29900	0
31	20240502	185700	526877600	29900	29900	29900	29900	0
32	20240502	185600	526877600	29900	29900	29900	29900	263
33	20240502	185500	526877600	29900	29900	29900	29900	0
34	20240502	185400	526877600	29900	29900	29900	29900	0
35	20240502	185300	526877600	29900	29900	29900	29900	0
36	20240502	185200	526877600	29900	29900	29900	29900	0
37	20240502	185100	526877600	29900	29900	29900	29900	0
38	20240502	185000	526877600	29900	29900	29900	29900	0
39	20240502	184900	526877600	29900	29900	29900	29900	0
40	20240502	184800	526877600	29900	29900	29900	29900	0
41	20240502	184700	526877600	29900	29900	29900	29900	0
42	20240502	184600	526877600	29900	29900	29900	29900	0
43	20240502	184500	526877600	29900	29900	29900	29900	0
44	20240502	184400	526877600	29900	29900	29900	29900	0
45	20240502	184300	526877600	29900	29900	29900	29900	0
46	20240502	184200	526877600	29900	29900	29900	29900	0
47	20240502	184100	526877600	29900	29900	29900	29900	0
48	20240502	184000	526877600	29900	29900	29900	29900	0
49	20240502	183900	526877600	29900	29900	29900	29900	0
50	20240502	183800	526877600	29900	29900	29900	29900	0
51	20240502	183700	526877600	29900	29900	29900	29900	0
52	20240502	183600	526877600	29900	29900	29900	29900	0
53	20240502	183500	526877600	29900	29900	29900	29900	0
54	20240502	183400	526877600	29900	29900	29900	29900	0
55	20240502	183300	526877600	29900	29900	29900	29900	0
56	20240502	183200	526877600	29900	29900	29900	29900	0
57	20240502	183100	526877600	29900	29900	29900	29900	0
58	20240502	183000	526877600	29900	29900	29900	29900	0
59	20240502	182900	526877600	29900	29900	29900	29900	0
60	20240502	182800	526877600	29900	29900	29900	29900	0
61	20240502	182700	526877600	29900	29900	29900	29900	0
62	20240502	182600	526877600	29900	29900	29900	29900	263
63	20240502	182500	526877600	29900	29900	29900	29900	0
64	20240502	182400	526877600	29900	29900	29900	29900	0
65	20240502	182300	526877600	29900	29900	29900	29900	0
66	20240502	182200	526877600	29900	29900	29900	29900	0
67	20240502	182100	526877600	29900	29900	29900	29900	0
68	20240502	182000	526877600	29900	29900	29900	29900	0
69	20240502	181900	526877600	29900	29900	29900	29900	0
70	20240502	181800	526877600	29900	29900	29900	29900	0
71	20240502	181700	526877600	29900	29900	29900	29900	0
72	20240502	181600	526877600	29900	29900	29900	29900	0
73	20240502	181500	526877600	29900	29900	29900	29900	0
74	20240502	181400	526877600	29900	29900	29900	29900	0
75	20240502	181300	526877600	29900	29900	29900	29900	0
76	20240502	181200	526877600	29900	29900	29900	29900	0
77	20240502	181100	526877600	29900	29900	29900	29900	0
78	20240502	181000	526877600	29900	29900	29900	29900	0
79	20240502	180900	526877600	29900	29900	29900	29900	0
80	20240502	180800	526877600	29900	29900	29900	29900	0
81	20240502	180700	526877600	29900	29900	29900	29900	0
82	20240502	180600	526877600	29900	29900	29900	29900	0
83	20240502	180500	526877600	29900	29900	29900	29900	0
84	20240502	180400	526877600	29900	29900	29900	29900	0
85	20240502	180300	526877600	29900	29900	29900	29900	0
86	20240502	180200	526877600	29900	29900	29900	29900	0
87	20240502	180100	526877600	29900	29900	29900	29900	0
88	20240502	180000	526877600	29900	29900	29900	29900	0
89	20240502	175900	526877600	29900	29900	29900	29900	0
90	20240502	175800	526877600	29900	29900	29900	29900	0
91	20240502	175700	526877600	29900	29900	29900	29900	0
92	20240502	175600	526877600	29900	29900	29900	29900	263
93	20240502	175500	526877600	29900	29900	29900	29900	0
94	20240502	175400	526877600	29900	29900	29900	29900	0
95	20240502	175300	526877600	29900	29900	29900	29900	0
96	20240502	175200	526877600	29900	29900	29900	29900	0
97	20240502	175100	526877600	29900	29900	29900	29900	0
98	20240502	175000	526877600	29900	29900	29900	29900	0
99	20240502	174900	526877600	29900	29900	29900	29900	0
100	20240502	174800	526877600	29900	29900	29900	29900	0
101	20240502	174700	526877600	29900	29900	29900	29900	0
102	20240502	174600	526877600	29900	29900	29900	29900	0
103	20240502	174500	526877600	29900	29900	29900	29900	0
104	20240502	174400	526877600	29900	29900	29900	29900	0
105	20240502	174300	526877600	29900	29900	29900	29900	0
106	20240502	174200	526877600	29900	29900	29900	29900	0
107	20240502	174100	526877600	29900	29900	29900	29900	0
108	20240502	174000	526877600	29900	29900	29900	29900	0
109	20240502	173900	526877600	29900	29900	29900	29900	0
110	20240502	173800	526877600	29900	29900	29900	29900	0
111	20240502	173700	526877600	29900	29900	29900	29900	0
112	20240502	173600	526877600	29900	29900	29900	29900	0
113	20240502	173500	526877600	29900	29900	29900	29900	0
114	20240502	173400	526877600	29900	29900	29900	29900	0
115	20240502	173300	526877600	29900	29900	29900	29900	0
116	20240502	173200	526877600	29900	29900	29900	29900	0
117	20240502	173100	526877600	29900	29900	29900	29900	0
118	20240502	173000	526877600	29900	29900	29900	29900	0
119	20240502	172900	526877600	29900	29900	29900	29900	0
120	20240502	172800	526877600	29900	29900	29900	29900	0
121	20240502	172700	526877600	29900	29900	29900	29900	0
122	20240502	172600	526877600	29900	29900	29900	29900	263
123	20240502	172500	526877600	29900	29900	29900	29900	0
124	20240502	172400	526877600	29900	29900	29900	29900	0
125	20240502	172300	526877600	29900	29900	29900	29900	0
126	20240502	172200	526877600	29900	29900	29900	29900	0
127	20240502	172100	526877600	29900	29900	29900	29900	0
128	20240502	172000	526877600	29900	29900	29900	29900	0
129	20240502	171900	526877600	29900	29900	29900	29900	0
130	20240502	171800	526877600	29900	29900	29900	29900	0
131	20240502	171700	526877600	29900	29900	29900	29900	0
132	20240502	171600	526877600	29900	29900	29900	29900	0
133	20240502	171500	526877600	29900	29900	29900	29900	0
134	20240502	171400	526877600	29900	29900	29900	29900	0
135	20240502	171300	526877600	29900	29900	29900	29900	0
136	20240502	171200	526877600	29900	29900	29900	29900	0
137	20240502	171100	526877600	29900	29900	29900	29900	0
138	20240502	171000	526877600	29900	29900	29900	29900	0
139	20240502	170900	526877600	29900	29900	29900	29900	0
140	20240502	170800	526877600	29900	29900	29900	29900	0
141	20240502	170700	526877600	29900	29900	29900	29900	0
142	20240502	170600	526877600	29900	29900	29900	29900	0
143	20240502	170500	526877600	29900	29900	29900	29900	0
144	20240502	170400	526877600	29900	29900	29900	29900	0
145	20240502	170300	526877600	29900	29900	29900	29900	0
146	20240502	170200	526877600	29900	29900	29900	29900	0
147	20240502	170100	526877600	29900	29900	29900	29900	0
148	20240502	170000	526877600	29900	29900	29900	29900	0
149	20240502	165900	526877600	29900	29900	29900	29900	0
150	20240502	165800	526877600	29900	29900	29900	29900	0
151	20240502	165700	526877600	29900	29900	29900	29900	0
152	20240502	165600	526877600	29900	29900	29900	29900	263
153	20240502	165500	526877600	29900	29900	29900	29900	0
154	20240502	165400	526877600	29900	29900	29900	29900	0
155	20240502	165300	526877600	29900	29900	29900	29900	0
156	20240502	165200	526877600	29900	29900	29900	29900	0
157	20240502	165100	526877600	29900	29900	29900	29900	0
158	20240502	165000	526877600	29900	29900	29900	29900	0
159	20240502	164900	526877600	29900	29900	29900	29900	0
160	20240502	164800	526877600	29900	29900	29900	29900	0
161	20240502	164700	526877600	29900	29900	29900	29900	0
162	20240502	164600	526877600	29900	29900	29900	29900	0
163	20240502	164500	526877600	29900	29900	29900	29900	0
164	20240502	164400	526877600	29900	29900	29900	29900	0
165	20240502	164300	526877600	29900	29900	29900	29900	0
166	20240502	164200	526877600	29900	29900	29900	29900	0
167	20240502	164100	526877600	29900	29900	29900	29900	0
168	20240502	164000	526877600	29900	29900	29900	29900	0
169	20240502	163900	526877600	29900	29900	29900	29900	0
170	20240502	163800	526877600	29900	29900	29900	29900	0
171	20240502	163700	526877600	29900	29900	29900	29900	0
172	20240502	163600	526877600	29900	29900	29900	29900	0
173	20240502	163500	526877600	29900	29900	29900	29900	0
174	20240502	163400	526877600	29900	29900	29900	29900	0
175	20240502	163300	526877600	29900	29900	29900	29900	0
176	20240502	163200	526877600	29900	29900	29900	29900	0
177	20240502	163100	526877600	29900	29900	29900	29900	0
178	20240502	163000	526877600	29900	29900	29900	29900	0
179	20240502	162900	526877600	29900	29900	29900	29900	0
180	20240502	162800	526877600	29900	29900	29900	29900	0
181	20240502	162700	526877600	29900	29900	29900	29900	0
182	20240502	162600	526877600	29900	29900	29900	29900	263
183	20240502	162500	526877600	29900	29900	29900	29900	0
184	20240502	162400	526877600	29900	29900	29900	29900	0
185	20240502	162300	526877600	29900	29900	29900	29900	0
186	20240502	162200	526877600	29900	29900	29900	29900	0
187	20240502	162100	526877600	29900	29900	29900	29900	0
188	20240502	162000	526877600	29900	29900	29900	29900	0
189	20240502	161900	526877600	29900	29900	29900	29900	0
190	20240502	161800	526877600	29900	29900	29900	29900	0
191	20240502	161700	526877600	29900	29900	29900	29900	0
192	20240502	161600	526877600	29900	29900	29900	29900	0
193	20240502	161500	526877600	29900	29900	29900	29900	0
194	20240502	161400	526877600	29900	29900	29900	29900	0
195	20240502	161300	526877600	29900	29900	29900	29900	0
196	20240502	161200	526877600	29900	29900	29900	29900	0
197	20240502	161100	526877600	29900	29900	29900	29900	0
198	20240502	161000	526877600	29900	29900	29900	29900	0
199	20240502	160900	526877600	29900	29900	29900	29900	0
200	20240502	160800	526877600	29900	29900	29900	29900	0
201	20240502	160700	526877600	29900	29900	29900	29900	0
202	20240502	160600	526877600	29900	29900	29900	29900	0
203	20240502	160500	526877600	29900	29900	29900	29900	0
204	20240502	160400	526877600	29900	29900	29900	29900	0
205	20240502	160300	526877600	29900	29900	29900	29900	0
206	20240502	160200	526877600	29900	29900	29900	29900	0
207	20240502	160100	526877600	29900	29900	29900	29900	0
208	20240502	160000	526877600	29900	29900	29900	29900	0
209	20240502	155900	526877600	29900	29900	29900	29900	0
210	20240502	155800	526877600	29900	29900	29900	29900	0
211	20240502	155700	526877600	29900	29900	29900	29900	0
212	20240502	155600	526877600	29900	29900	29900	29900	263
213	20240502	155500	526877600	29900	29900	29900	29900	0
214	20240502	155400	526877600	29900	29900	29900	29900	0
215	20240502	155300	526877600	29900	29900	29900	29900	0
216	20240502	155200	526877600	29900	29900	29900	29900	0
217	20240502	155100	526877600	29900	29900	29900	29900	0
218	20240502	155000	526877600	29900	29900	29900	29900	0
219	20240502	154900	526877600	29900	29900	29900	29900	0
220	20240502	154800	526877600	29900	29900	29900	29900	0
221	20240502	154700	526877600	29900	29900	29900	29900	0
222	20240502	154600	526877600	29900	29900	29900	29900	0
223	20240502	154500	526877600	29900	29900	29900	29900	0
224	20240502	154400	526877600	29900	29900	29900	29900	0
225	20240502	154300	526877600	29900	29900	29900	29900	0
226	20240502	154200	526877600	29900	29900	29900	29900	0
227	20240502	154100	526877600	29900	29900	29900	29900	0
228	20240502	154000	526877600	29900	29900	29900	29900	0
229	20240502	153900	526877600	29900	29900	29900	29900	0
230	20240502	153800	526877600	29900	29900	29900	29900	0
231	20240502	153700	526877600	29900	29900	29900	29900	0
232	20240502	153600	526877600	29900	29900	29900	29900	0
233	20240502	153500	526877600	29900	29900	29900	29900	0
234	20240502	153400	526877600	29900	29900	29900	29900	0
235	20240502	153300	526877600	29900	29900	29900	29900	0
236	20240502	153200	526877600	29900	29900	29900	29900	0
237	20240502	153100	526877600	29900	29900	29900	29900	0
238	20240502	153000	526877600	29900	29900	29900	29900	263
239	20240502	152900	519013900	29900	29900	29900	29900	0
240	20240502	152800	519013900	29900	29900	29900	29900	0
241	20240502	152700	519013900	29900	29900	29900	29900	0
242	20240502	152600	519013900	29900	29900	29900	29900	0
243	20240502	152500	519013900	29900	29900	29900	29900	0
244	20240502	152400	519013900	29900	29900	29900	29900	0
245	20240502	152300	519013900	29900	29900	29900	29900	0
246	20240502	152200	519013900	29900	29900	29900	29900	0
247	20240502	152100	519013900	29900	29900	29900	29900	0
248	20240502	152000	519013900	29900	29900	29900	29900	0
249	20240502	151900	519013900	29900	29850	29900	29850	24
250	20240502	151800	518296950	29900	29850	29900	29850	5
251	20240502	151700	518147500	29850	29850	29850	29850	51
252	20240502	151600	516625150	29900	29900	29900	29900	0
253	20240502	151500	516625150	29900	29850	29900	29850	17
254	20240502	151400	516117650	29800	29800	29800	29800	0
255	20240502	151300	516117650	29800	29800	29800	29800	1
256	20240502	151200	516087850	29800	29800	29800	29800	0
257	20240502	151100	516087850	29800	29800	29800	29800	0
258	20240502	151000	516087850	29800	29800	29800	29800	2
259	20240502	150900	516028250	29900	29900	29900	29900	0
260	20240502	150800	516028250	29900	29900	29900	29900	0
261	20240502	150700	516028250	29900	29900	29900	29900	89
262	20240502	150600	513367150	29900	29900	29950	29900	170
263	20240502	150500	508284000	29850	29850	29850	29850	0
264	20240502	150400	508284000	29850	29850	29850	29850	6
265	20240502	150300	508104900	29850	29850	29850	29850	1
266	20240502	150200	508075050	29800	29850	29850	29800	238
267	20240502	150100	500981350	29850	29850	29850	29850	0
268	20240502	150000	500981350	29850	29850	29850	29850	2
269	20240502	145900	500921650	29800	29800	29800	29800	21
270	20240502	145800	500295850	29900	29900	29900	29900	0
271	20240502	145700	500295850	29900	29900	29900	29900	7
272	20240502	145600	500086550	29850	29850	29850	29850	1
273	20240502	145500	500056700	29850	29850	29850	29850	20
274	20240502	145400	499459700	29850	29850	29850	29850	0
275	20240502	145300	499459700	29850	29850	29850	29850	0
276	20240502	145200	499459700	29850	29850	29850	29850	1
277	20240502	145100	499429850	29850	29850	29850	29850	0
278	20240502	145000	499429850	29850	29850	29850	29850	5
279	20240502	144900	499280600	29850	29850	29850	29850	2
280	20240502	144800	499220900	29850	29850	29850	29850	0
281	20240502	144700	499220900	29850	29850	29850	29850	16
282	20240502	144600	498743300	29850	29850	29850	29850	0
283	20240502	144500	498743300	29850	29850	29850	29850	3
284	20240502	144400	498653750	29900	29900	29900	29900	0
285	20240502	144300	498653750	29900	29850	29900	29850	4
286	20240502	144200	498534300	29850	29850	29850	29850	1
287	20240502	144100	498504450	29900	29900	29900	29900	3
288	20240502	144000	498414750	29900	29900	29900	29900	0
289	20240502	143900	498414750	29900	29900	29900	29900	1
290	20240502	143800	498384850	29850	29900	29900	29850	2
291	20240502	143700	498325100	29850	29850	29850	29850	0
292	20240502	143600	498325100	29850	29850	29850	29850	0
293	20240502	143500	498325100	29850	29850	29850	29850	1
294	20240502	143400	498295250	29850	29850	29850	29850	0
295	20240502	143300	498295250	29850	29850	29850	29850	11
296	20240502	143200	497966900	29850	29850	29850	29850	0
297	20240502	143100	497966900	29850	29850	29850	29850	1
298	20240502	143000	497937050	29900	29900	29900	29900	0
299	20240502	142900	497937050	29900	29900	29900	29900	8
300	20240502	142800	497697850	29850	29850	29850	29850	17
301	20240502	142700	497190400	29900	29900	29900	29900	0
302	20240502	142600	497190400	29900	29900	29900	29900	1
303	20240502	142500	497160500	29850	29850	29850	29850	10
304	20240502	142400	496862000	29850	29900	29900	29850	22
305	20240502	142300	496204250	29900	29900	29900	29900	0
306	20240502	142200	496204250	29900	29900	29900	29900	1
307	20240502	142100	496174350	29850	29850	29850	29850	3
308	20240502	142000	496084800	29850	29850	29850	29850	0
309	20240502	141900	496084800	29850	29850	29850	29850	16
310	20240502	141800	495607200	29850	29850	29850	29850	1
311	20240502	141700	495577350	29900	29900	29900	29850	12
312	20240502	141600	495219050	29850	29850	29850	29850	5
313	20240502	141500	495069800	29850	29850	29850	29850	0
314	20240502	141400	495069800	29850	29850	29850	29850	1
315	20240502	141300	495039950	29900	29900	29900	29900	0
316	20240502	141200	495039950	29900	29900	29900	29900	3
317	20240502	141100	494950250	29900	29850	29900	29850	6
318	20240502	141000	494770900	29850	29850	29850	29850	0
319	20240502	140900	494770900	29850	29850	29850	29850	0
320	20240502	140800	494770900	29850	29850	29850	29850	0
321	20240502	140700	494770900	29850	29850	29850	29850	1
322	20240502	140600	494741050	29900	29900	29900	29900	40
323	20240502	140500	493545050	29900	29900	29900	29900	5
324	20240502	140400	493395550	29900	29900	29900	29900	1
325	20240502	140300	493365650	29900	29900	29900	29900	0
326	20240502	140200	493365650	29900	29900	29900	29900	0
327	20240502	140100	493365650	29900	29900	29900	29900	0
328	20240502	140000	493365650	29900	29900	29900	29900	6
329	20240502	135900	493186250	29900	29900	29900	29900	0
330	20240502	135800	493186250	29900	29900	29900	29900	2
331	20240502	135700	493126450	29900	29900	29900	29900	1
332	20240502	135600	493096550	29950	29900	29950	29900	6
333	20240502	135500	492917050	29900	29900	29950	29900	10
334	20240502	135400	492617800	29900	29900	29900	29900	12
335	20240502	135300	492259000	29900	29900	29900	29900	1
336	20240502	135200	492229100	29900	29900	29900	29900	0
337	20240502	135100	492229100	29900	29900	29900	29900	0
338	20240502	135000	492229100	29900	29900	29900	29900	23
339	20240502	134900	491541400	29950	29900	29950	29900	229
340	20240502	134800	484683850	29950	29950	29950	29950	121
341	20240502	134700	481059900	29900	29900	29900	29900	29
342	20240502	134600	480192800	29900	29950	29950	29900	49
343	20240502	134500	478725300	29950	29950	29950	29950	2
344	20240502	134400	478665400	29950	29800	29950	29800	1215
345	20240502	134300	442370900	29800	29800	29850	29800	818
346	20240502	134200	417993700	29750	29750	29750	29750	65
347	20240502	134100	416059950	29750	29750	29750	29750	0
348	20240502	134000	416059950	29750	29750	29750	29750	50
349	20240502	133900	414572450	29800	29750	29800	29750	105
350	20240502	133800	411443500	29750	29750	29750	29750	518
351	20240502	133700	396033000	29700	29700	29700	29700	124
352	20240502	133600	392350200	29750	29650	29750	29650	107
353	20240502	133500	389169400	29700	29700	29700	29700	0
354	20240502	133400	389169400	29700	29700	29700	29700	354
355	20240502	133300	378655600	29700	29700	29700	29700	0
356	20240502	133200	378655600	29700	29700	29700	29700	1
357	20240502	133100	378625900	29700	29700	29700	29700	0
358	20240502	133000	378625900	29700	29700	29700	29700	0
359	20240502	132900	378625900	29700	29700	29700	29700	1
360	20240502	132800	378596200	29700	29700	29700	29700	0
361	20240502	132700	378596200	29700	29700	29700	29700	0
362	20240502	132600	378596200	29700	29700	29700	29700	0
363	20240502	132500	378596200	29700	29700	29700	29700	2
364	20240502	132400	378536800	29700	29700	29700	29700	0
365	20240502	132300	378536800	29700	29700	29700	29700	0
366	20240502	132200	378536800	29700	29700	29700	29700	0
367	20240502	132100	378536800	29700	29700	29700	29700	0
368	20240502	132000	378536800	29700	29700	29700	29700	0
369	20240502	131900	378536800	29700	29700	29700	29700	1
370	20240502	131800	378507100	29700	29700	29700	29700	0
371	20240502	131700	378507100	29700	29700	29700	29700	0
372	20240502	131600	378507100	29700	29700	29700	29700	0
373	20240502	131500	378507100	29700	29750	29750	29700	9
374	20240502	131400	378239400	29700	29700	29700	29700	5
375	20240502	131300	378090900	29700	29700	29700	29700	13
376	20240502	131200	377704800	29650	29650	29650	29650	1
377	20240502	131100	377675150	29650	29650	29650	29650	0
378	20240502	131000	377675150	29650	29650	29650	29650	0
379	20240502	130900	377675150	29650	29650	29650	29650	150
380	20240502	130800	373227650	29650	29650	29650	29650	1
381	20240502	130700	373198000	29700	29700	29700	29700	0
382	20240502	130600	373198000	29700	29700	29700	29700	3
383	20240502	130500	373108900	29700	29700	29700	29700	3
384	20240502	130400	373019800	29700	29700	29700	29700	50
385	20240502	130300	371534800	29700	29700	29700	29700	0
386	20240502	130200	371534800	29700	29700	29700	29700	0
387	20240502	130100	371534800	29700	29700	29700	29700	1
388	20240502	130000	371505100	29650	29650	29650	29650	7
389	20240502	125900	371297550	29700	29700	29700	29700	198
390	20240502	125800	365416950	29700	29700	29700	29700	1
391	20240502	125700	365387250	29650	29650	29650	29650	0
392	20240502	125600	365387250	29650	29750	29750	29650	8
393	20240502	125500	365149950	29700	29700	29700	29700	0
394	20240502	125400	365149950	29700	29700	29700	29700	241
395	20240502	125300	357992250	29700	29750	29750	29700	8
396	20240502	125200	357754600	29700	29700	29700	29700	0
397	20240502	125100	357754600	29700	29700	29700	29700	1
398	20240502	125000	357724900	29700	29750	29750	29700	8
399	20240502	124900	357487200	29750	29750	29750	29750	0
400	20240502	124800	357487200	29750	29750	29750	29750	2
401	20240502	124700	357427700	29700	29700	29700	29700	8
402	20240502	124600	357190100	29700	29700	29700	29700	0
403	20240502	124500	357190100	29700	29700	29700	29700	0
404	20240502	124400	357190100	29700	29750	29750	29700	10
405	20240502	124300	356892950	29750	29750	29750	29750	0
406	20240502	124200	356892950	29750	29750	29750	29750	2
407	20240502	124100	356833450	29700	29750	29750	29700	102
408	20240502	124000	353799250	29700	29700	29700	29700	1
409	20240502	123900	353769550	29750	29750	29750	29750	1
410	20240502	123800	353739800	29700	29750	29750	29700	7
411	20240502	123700	353531850	29700	29700	29700	29700	1
412	20240502	123600	353502150	29700	29700	29700	29700	6
413	20240502	123500	353323950	29700	29700	29700	29700	6
414	20240502	123400	353145750	29700	29700	29700	29700	0
415	20240502	123300	353145750	29700	29700	29700	29700	1
416	20240502	123200	353116050	29700	29700	29700	29700	7
417	20240502	123100	352908150	29750	29700	29750	29700	537
418	20240502	123000	336959200	29700	29700	29700	29700	1
419	20240502	122900	336929500	29700	29700	29700	29700	6
420	20240502	122800	336751300	29700	29700	29700	29700	0
421	20240502	122700	336751300	29700	29700	29700	29700	0
422	20240502	122600	336751300	29700	29700	29700	29700	7
423	20240502	122500	336543400	29750	29750	29750	29750	0
424	20240502	122400	336543400	29750	29750	29750	29750	0
425	20240502	122300	336543400	29750	29750	29750	29700	92
426	20240502	122200	333806750	29750	29750	29750	29750	0
427	20240502	122100	333806750	29750	29750	29750	29750	0
428	20240502	122000	333806750	29750	29700	29750	29700	142
429	20240502	121900	329582600	29750	29750	29750	29750	5
430	20240502	121800	329433850	29750	29750	29750	29750	1
431	20240502	121700	329404100	29700	29750	29750	29700	8
432	20240502	121600	329166450	29700	29700	29700	29700	1
433	20240502	121500	329136750	29750	29750	29750	29750	0
434	20240502	121400	329136750	29750	29700	29750	29700	8
435	20240502	121300	328899050	29700	29700	29700	29700	1
436	20240502	121200	328869350	29750	29750	29750	29750	0
437	20240502	121100	328869350	29750	29700	29750	29700	195
438	20240502	121000	323068400	29700	29700	29700	29700	0
439	20240502	120900	323068400	29700	29700	29700	29700	1
440	20240502	120800	323038700	29750	29700	29750	29700	28
441	20240502	120700	322206000	29700	29700	29700	29700	0
442	20240502	120600	322206000	29700	29700	29700	29700	1
443	20240502	120500	322176300	29700	29750	29750	29700	13
444	20240502	120400	321789850	29700	29700	29700	29700	0
445	20240502	120300	321789850	29700	29700	29700	29700	0
446	20240502	120200	321789850	29700	29700	29700	29700	8
447	20240502	120100	321552250	29700	29700	29700	29700	0
448	20240502	120000	321552250	29700	29700	29700	29700	79
449	20240502	115900	319205950	29700	29700	29700	29700	7
450	20240502	115800	318998050	29700	29700	29700	29700	0
451	20240502	115700	318998050	29700	29700	29700	29700	0
452	20240502	115600	318998050	29700	29700	29700	29700	6
453	20240502	115500	318819850	29700	29700	29700	29700	2
454	20240502	115400	318760450	29700	29700	29700	29700	0
455	20240502	115300	318760450	29700	29700	29700	29700	6
456	20240502	115200	318582250	29700	29700	29700	29700	1
457	20240502	115100	318552550	29750	29750	29750	29750	0
458	20240502	115000	318552550	29750	29750	29750	29750	44
459	20240502	114900	317243550	29750	29750	29750	29750	150
460	20240502	114800	312781050	29750	29750	29750	29750	600
461	20240502	114700	294931050	29700	29700	29700	29700	7
462	20240502	114600	294723150	29700	29700	29700	29700	0
463	20240502	114500	294723150	29700	29650	29700	29650	277
464	20240502	114400	286496300	29650	29700	29700	29650	7
465	20240502	114300	286288700	29700	29700	29700	29700	11
466	20240502	114200	285962000	29650	29650	29650	29650	30
467	20240502	114100	285072500	29650	29650	29700	29650	9
468	20240502	114000	284805550	29700	29700	29700	29700	10
469	20240502	113900	284508550	29700	29700	29700	29700	16
470	20240502	113800	284033350	29650	29650	29650	29650	7
471	20240502	113700	283825800	29650	29650	29650	29650	57
472	20240502	113600	282135750	29600	29600	29600	29600	0
473	20240502	113500	282135750	29600	29600	29600	29600	6
474	20240502	113400	281958150	29600	29650	29650	29600	2
475	20240502	113300	281898900	29650	29650	29650	29650	1
476	20240502	113200	281869250	29600	29600	29600	29600	0
477	20240502	113100	281869250	29600	29600	29600	29600	8
478	20240502	113000	281632450	29600	29600	29600	29600	0
479	20240502	112900	281632450	29600	29600	29600	29600	3
480	20240502	112800	281543650	29600	29600	29600	29600	7
481	20240502	112700	281336450	29650	29650	29650	29650	13
482	20240502	112600	280951000	29600	29600	29600	29600	0
483	20240502	112500	280951000	29600	29650	29650	29600	14
484	20240502	112400	280536200	29700	29650	29700	29650	2
485	20240502	112300	280476850	29700	29700	29700	29700	0
486	20240502	112200	280476850	29700	29650	29700	29650	7
487	20240502	112100	280269250	29650	29650	29650	29650	1
488	20240502	112000	280239600	29650	29650	29650	29650	0
489	20240502	111900	280239600	29650	29700	29700	29650	7
490	20240502	111800	280032000	29650	29650	29650	29650	0
491	20240502	111700	280032000	29650	29650	29650	29650	1
492	20240502	111600	280002350	29650	29650	29650	29650	7
493	20240502	111500	279794800	29650	29650	29650	29650	50
494	20240502	111400	278312300	29650	29650	29650	29650	1
495	20240502	111300	278282650	29600	29600	29600	29600	6
496	20240502	111200	278105050	29650	29650	29650	29650	0
497	20240502	111100	278105050	29650	29650	29650	29650	0
498	20240502	111000	278105050	29650	29600	29650	29600	95
499	20240502	110900	275288650	29650	29650	29650	29650	0
500	20240502	110800	275288650	29650	29650	29650	29650	4
501	20240502	110700	275170050	29650	29650	29650	29650	7
502	20240502	110600	274962500	29650	29650	29650	29650	0
503	20240502	110500	274962500	29650	29650	29650	29650	4
504	20240502	110400	274843900	29550	29550	29550	29550	6
505	20240502	110300	274666600	29650	29650	29650	29650	0
506	20240502	110200	274666600	29650	29650	29650	29650	1
507	20240502	110100	274636950	29600	29600	29600	29600	7
508	20240502	110000	274429750	29700	29700	29700	29700	0
509	20240502	105900	274429750	29700	29700	29700	29700	0
510	20240502	105800	274429750	29700	29700	29700	29600	22
511	20240502	105700	273776950	29650	29650	29650	29650	39
512	20240502	105600	272620600	29600	29600	29600	29600	1
513	20240502	105500	272591000	29600	29600	29600	29600	6
514	20240502	105400	272413400	29600	29600	29600	29600	0
515	20240502	105300	272413400	29600	29600	29600	29550	151
516	20240502	105200	267951000	29650	29600	29650	29600	16
517	20240502	105100	267476900	29650	29650	29650	29650	0
518	20240502	105000	267476900	29650	29650	29650	29650	0
519	20240502	104900	267476900	29650	29650	29650	29650	107
520	20240502	104800	264304350	29650	29650	29650	29650	0
521	20240502	104700	264304350	29650	29650	29650	29650	0
522	20240502	104600	264304350	29650	29650	29700	29650	108
523	20240502	104500	261102100	29700	29700	29700	29700	1
524	20240502	104400	261072400	29700	29700	29700	29700	0
525	20240502	104300	261072400	29700	29650	29700	29650	7
526	20240502	104200	260864800	29750	29750	29750	29750	2
527	20240502	104100	260805300	29700	29700	29700	29700	0
528	20240502	104000	260805300	29700	29700	29700	29700	125
529	20240502	103900	257092800	29750	29750	29750	29750	150
530	20240502	103800	252630300	29700	29800	29800	29700	861
531	20240502	103700	227016050	29800	29750	29800	29750	551
532	20240502	103600	210622400	29750	29750	29750	29750	20
533	20240502	103500	210027400	29700	29700	29700	29700	1
534	20240502	103400	209997700	29700	29700	29700	29700	6
535	20240502	103300	209819500	29700	29700	29700	29700	4
536	20240502	103200	209700700	29700	29700	29700	29700	101
537	20240502	103100	206701000	29700	29700	29700	29700	7
538	20240502	103000	206493100	29700	29700	29700	29700	19
539	20240502	102900	205928800	29700	29700	29700	29700	0
540	20240502	102800	205928800	29700	29700	29700	29700	7
541	20240502	102700	205720900	29700	29700	29700	29700	0
542	20240502	102600	205720900	29700	29700	29700	29700	0
543	20240502	102500	205720900	29700	29700	29750	29700	10
544	20240502	102400	205423750	29700	29700	29700	29700	0
545	20240502	102300	205423750	29700	29700	29700	29700	0
546	20240502	102200	205423750	29700	29700	29700	29700	7
547	20240502	102100	205215850	29750	29750	29750	29750	3
548	20240502	102000	205126600	29700	29700	29700	29700	0
549	20240502	101900	205126600	29700	29700	29700	29700	56
550	20240502	101800	203463400	29700	29700	29700	29700	1
551	20240502	101700	203433700	29700	29700	29700	29700	0
552	20240502	101600	203433700	29700	29700	29700	29700	7
553	20240502	101500	203225800	29750	29700	29750	29700	26
554	20240502	101400	202452850	29700	29700	29700	29700	0
555	20240502	101300	202452850	29700	29700	29700	29700	7
556	20240502	101200	202244950	29700	29700	29700	29700	0
557	20240502	101100	202244950	29700	29700	29700	29700	11
558	20240502	101000	201918250	29700	29700	29700	29700	406
559	20240502	100900	189860050	29700	29700	29700	29700	0
560	20240502	100800	189860050	29700	29700	29700	29700	1
561	20240502	100700	189830350	29700	29700	29700	29700	0
562	20240502	100600	189830350	29700	29750	29750	29700	18
563	20240502	100500	189295450	29700	29700	29700	29700	0
564	20240502	100400	189295450	29700	29650	29700	29650	342
565	20240502	100300	179139300	29650	29650	29650	29650	73
566	20240502	100200	176974850	29650	29650	29650	29650	23
567	20240502	100100	176292900	29650	29600	29650	29600	4
568	20240502	100000	176174350	29600	29650	29650	29600	16
569	20240502	095900	175700300	29600	29600	29600	29600	0
570	20240502	095800	175700300	29600	29600	29600	29600	223
571	20240502	095700	169099500	29600	29650	29650	29600	31
572	20240502	095600	168180700	29600	29600	29600	29600	25
573	20240502	095500	167440700	29650	29650	29650	29650	2
574	20240502	095400	167381400	29650	29650	29650	29600	9
575	20240502	095300	167114900	29650	29650	29650	29650	5
576	20240502	095200	166966650	29600	29600	29600	29600	0
577	20240502	095100	166966650	29600	29650	29650	29600	7
578	20240502	095000	166759400	29600	29650	29650	29600	5
579	20240502	094900	166611200	29600	29600	29600	29600	0
580	20240502	094800	166611200	29600	29650	29650	29600	21
581	20240502	094700	165988850	29650	29600	29650	29600	2
582	20240502	094600	165929600	29600	29600	29600	29600	0
583	20240502	094500	165929600	29600	29650	29650	29600	11
584	20240502	094400	165603800	29600	29550	29600	29550	4
585	20240502	094300	165485450	29550	29550	29550	29550	0
586	20240502	094200	165485450	29550	29550	29550	29550	40
587	20240502	094100	164303450	29650	29650	29650	29650	1
588	20240502	094000	164273800	29700	29700	29700	29700	170
589	20240502	093900	159224800	29700	29700	29700	29700	20
590	20240502	093800	158630800	29700	29600	29700	29600	588
591	20240502	093700	141206700	29550	29550	29550	29550	88
592	20240502	093600	138606300	29500	29500	29500	29500	7
593	20240502	093500	138399800	29500	29500	29500	29500	0
594	20240502	093400	138399800	29500	29500	29500	29500	0
595	20240502	093300	138399800	29500	29500	29500	29500	46
596	20240502	093200	137042800	29550	29550	29550	29550	12
597	20240502	093100	136688200	29450	29500	29500	29450	130
598	20240502	093000	132856450	29500	29450	29500	29450	97
599	20240502	092900	129995800	29450	29450	29450	29450	147
600	20240502	092800	125666650	29450	29450	29450	29450	105
601	20240502	092700	122574400	29350	29350	29350	29350	6
602	20240502	092600	122398300	29350	29350	29350	29300	29
603	20240502	092500	121547200	29350	29350	29350	29350	2
604	20240502	092400	121488500	29300	29400	29400	29300	67
605	20240502	092300	119524850	29350	29350	29350	29350	14
606	20240502	092200	119113950	29350	29450	29450	29350	7
607	20240502	092100	118908050	29450	29350	29450	29250	748
608	20240502	092000	96984900	29400	29400	29400	29400	0
609	20240502	091900	96984900	29400	29400	29400	29400	20
610	20240502	091800	96396900	29400	29450	29450	29400	9
611	20240502	091700	96132200	29450	29400	29450	29400	95
612	20240502	091600	93339150	29400	29400	29400	29400	0
613	20240502	091500	93339150	29400	29400	29400	29400	12
614	20240502	091400	92986350	29400	29400	29400	29400	0
615	20240502	091300	92986350	29400	29400	29450	29400	25
616	20240502	091200	92250950	29350	29350	29350	29350	17
617	20240502	091100	91752000	29450	29450	29450	29450	4
618	20240502	091000	91634200	29450	29450	29450	29400	21
619	20240502	090900	91016550	29300	29500	29500	29300	155
620	20240502	090800	86467050	29500	29600	29600	29500	62
621	20240502	090700	84637050	29600	29600	29600	29600	109
622	20240502	090600	81410650	29600	29450	29600	29450	87
623	20240502	090500	78836550	29550	29400	29600	29400	633
624	20240502	090400	60223150	29400	29450	29450	29400	910
625	20240502	090300	33439150	29400	29350	29400	29200	143
626	20240502	090200	29238400	29400	29250	29400	29250	284
627	20240502	090100	20906050	29150	29400	29400	29150	631
628	20240502	090000	2469950	29350	29450	29450	29350	84