KissMeData/248170/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	204600	729760150	29400	29400	29400	29400	220
3	20240509	204500	729760150	29400	29400	29400	29400	0
4	20240509	204400	729760150	29400	29400	29400	29400	0
5	20240509	204300	729760150	29400	29400	29400	29400	0
6	20240509	204200	729760150	29400	29400	29400	29400	0
7	20240509	204100	729760150	29400	29400	29400	29400	0
8	20240509	204000	729760150	29400	29400	29400	29400	0
9	20240509	203900	729760150	29400	29400	29400	29400	0
10	20240509	203800	729760150	29400	29400	29400	29400	0
11	20240509	203700	729760150	29400	29400	29400	29400	0
12	20240509	203600	729760150	29400	29400	29400	29400	0
13	20240509	203500	729760150	29400	29400	29400	29400	0
14	20240509	203400	729760150	29400	29400	29400	29400	0
15	20240509	203300	729760150	29400	29400	29400	29400	0
16	20240509	203200	729760150	29400	29400	29400	29400	0
17	20240509	203100	729760150	29400	29400	29400	29400	0
18	20240509	203000	729760150	29400	29400	29400	29400	0
19	20240509	202900	729760150	29400	29400	29400	29400	0
20	20240509	202800	729760150	29400	29400	29400	29400	0
21	20240509	202700	729760150	29400	29400	29400	29400	0
22	20240509	202600	729760150	29400	29400	29400	29400	0
23	20240509	202500	729760150	29400	29400	29400	29400	0
24	20240509	202400	729760150	29400	29400	29400	29400	0
25	20240509	202300	729760150	29400	29400	29400	29400	0
26	20240509	202200	729760150	29400	29400	29400	29400	0
27	20240509	202100	729760150	29400	29400	29400	29400	0
28	20240509	202000	729760150	29400	29400	29400	29400	0
29	20240509	201900	729760150	29400	29400	29400	29400	0
30	20240509	201800	729760150	29400	29400	29400	29400	0
31	20240509	201700	729760150	29400	29400	29400	29400	0
32	20240509	201600	729760150	29400	29400	29400	29400	220
33	20240509	201500	729760150	29400	29400	29400	29400	0
34	20240509	201400	729760150	29400	29400	29400	29400	0
35	20240509	201300	729760150	29400	29400	29400	29400	0
36	20240509	201200	729760150	29400	29400	29400	29400	0
37	20240509	201100	729760150	29400	29400	29400	29400	0
38	20240509	201000	729760150	29400	29400	29400	29400	0
39	20240509	200900	729760150	29400	29400	29400	29400	0
40	20240509	200800	729760150	29400	29400	29400	29400	0
41	20240509	200700	729760150	29400	29400	29400	29400	0
42	20240509	200600	729760150	29400	29400	29400	29400	0
43	20240509	200500	729760150	29400	29400	29400	29400	0
44	20240509	200400	729760150	29400	29400	29400	29400	0
45	20240509	200300	729760150	29400	29400	29400	29400	0
46	20240509	200200	729760150	29400	29400	29400	29400	0
47	20240509	200100	729760150	29400	29400	29400	29400	0
48	20240509	200000	729760150	29400	29400	29400	29400	0
49	20240509	195900	729760150	29400	29400	29400	29400	0
50	20240509	195800	729760150	29400	29400	29400	29400	0
51	20240509	195700	729760150	29400	29400	29400	29400	0
52	20240509	195600	729760150	29400	29400	29400	29400	0
53	20240509	195500	729760150	29400	29400	29400	29400	0
54	20240509	195400	729760150	29400	29400	29400	29400	0
55	20240509	195300	729760150	29400	29400	29400	29400	0
56	20240509	195200	729760150	29400	29400	29400	29400	0
57	20240509	195100	729760150	29400	29400	29400	29400	0
58	20240509	195000	729760150	29400	29400	29400	29400	0
59	20240509	194900	729760150	29400	29400	29400	29400	0
60	20240509	194800	729760150	29400	29400	29400	29400	0
61	20240509	194700	729760150	29400	29400	29400	29400	0
62	20240509	194600	729760150	29400	29400	29400	29400	220
63	20240509	194500	729760150	29400	29400	29400	29400	0
64	20240509	194400	729760150	29400	29400	29400	29400	0
65	20240509	194300	729760150	29400	29400	29400	29400	0
66	20240509	194200	729760150	29400	29400	29400	29400	0
67	20240509	194100	729760150	29400	29400	29400	29400	0
68	20240509	194000	729760150	29400	29400	29400	29400	0
69	20240509	193900	729760150	29400	29400	29400	29400	0
70	20240509	193800	729760150	29400	29400	29400	29400	0
71	20240509	193700	729760150	29400	29400	29400	29400	0
72	20240509	193600	729760150	29400	29400	29400	29400	0
73	20240509	193500	729760150	29400	29400	29400	29400	0
74	20240509	193400	729760150	29400	29400	29400	29400	0
75	20240509	193300	729760150	29400	29400	29400	29400	0
76	20240509	193200	729760150	29400	29400	29400	29400	0
77	20240509	193100	729760150	29400	29400	29400	29400	0
78	20240509	193000	729760150	29400	29400	29400	29400	0
79	20240509	192900	729760150	29400	29400	29400	29400	0
80	20240509	192800	729760150	29400	29400	29400	29400	0
81	20240509	192700	729760150	29400	29400	29400	29400	0
82	20240509	192600	729760150	29400	29400	29400	29400	0
83	20240509	192500	729760150	29400	29400	29400	29400	0
84	20240509	192400	729760150	29400	29400	29400	29400	0
85	20240509	192300	729760150	29400	29400	29400	29400	0
86	20240509	192200	729760150	29400	29400	29400	29400	0
87	20240509	192100	729760150	29400	29400	29400	29400	0
88	20240509	192000	729760150	29400	29400	29400	29400	0
89	20240509	191900	729760150	29400	29400	29400	29400	0
90	20240509	191800	729760150	29400	29400	29400	29400	0
91	20240509	191700	729760150	29400	29400	29400	29400	0
92	20240509	191600	729760150	29400	29400	29400	29400	220
93	20240509	191500	729760150	29400	29400	29400	29400	0
94	20240509	191400	729760150	29400	29400	29400	29400	0
95	20240509	191300	729760150	29400	29400	29400	29400	0
96	20240509	191200	729760150	29400	29400	29400	29400	0
97	20240509	191100	729760150	29400	29400	29400	29400	0
98	20240509	191000	729760150	29400	29400	29400	29400	0
99	20240509	190900	729760150	29400	29400	29400	29400	0
100	20240509	190800	729760150	29400	29400	29400	29400	0
101	20240509	190700	729760150	29400	29400	29400	29400	0
102	20240509	190600	729760150	29400	29400	29400	29400	0
103	20240509	190500	729760150	29400	29400	29400	29400	0
104	20240509	190400	729760150	29400	29400	29400	29400	0
105	20240509	190300	729760150	29400	29400	29400	29400	0
106	20240509	190200	729760150	29400	29400	29400	29400	0
107	20240509	190100	729760150	29400	29400	29400	29400	0
108	20240509	190000	729760150	29400	29400	29400	29400	0
109	20240509	185900	729760150	29400	29400	29400	29400	0
110	20240509	185800	729760150	29400	29400	29400	29400	0
111	20240509	185700	729760150	29400	29400	29400	29400	0
112	20240509	185600	729760150	29400	29400	29400	29400	0
113	20240509	185500	729760150	29400	29400	29400	29400	0
114	20240509	185400	729760150	29400	29400	29400	29400	0
115	20240509	185300	729760150	29400	29400	29400	29400	0
116	20240509	185200	729760150	29400	29400	29400	29400	0
117	20240509	185100	729760150	29400	29400	29400	29400	0
118	20240509	185000	729760150	29400	29400	29400	29400	0
119	20240509	184900	729760150	29400	29400	29400	29400	0
120	20240509	184800	729760150	29400	29400	29400	29400	0
121	20240509	184700	729760150	29400	29400	29400	29400	0
122	20240509	184600	729760150	29400	29400	29400	29400	220
123	20240509	184500	729760150	29400	29400	29400	29400	0
124	20240509	184400	729760150	29400	29400	29400	29400	0
125	20240509	184300	729760150	29400	29400	29400	29400	0
126	20240509	184200	729760150	29400	29400	29400	29400	0
127	20240509	184100	729760150	29400	29400	29400	29400	0
128	20240509	184000	729760150	29400	29400	29400	29400	0
129	20240509	183900	729760150	29400	29400	29400	29400	0
130	20240509	183800	729760150	29400	29400	29400	29400	0
131	20240509	183700	729760150	29400	29400	29400	29400	0
132	20240509	183600	729760150	29400	29400	29400	29400	0
133	20240509	183500	729760150	29400	29400	29400	29400	0
134	20240509	183400	729760150	29400	29400	29400	29400	0
135	20240509	183300	729760150	29400	29400	29400	29400	0
136	20240509	183200	729760150	29400	29400	29400	29400	0
137	20240509	183100	729760150	29400	29400	29400	29400	0
138	20240509	183000	729760150	29400	29400	29400	29400	0
139	20240509	182900	729760150	29400	29400	29400	29400	0
140	20240509	182800	729760150	29400	29400	29400	29400	0
141	20240509	182700	729760150	29400	29400	29400	29400	0
142	20240509	182600	729760150	29400	29400	29400	29400	0
143	20240509	182500	729760150	29400	29400	29400	29400	0
144	20240509	182400	729760150	29400	29400	29400	29400	0
145	20240509	182300	729760150	29400	29400	29400	29400	0
146	20240509	182200	729760150	29400	29400	29400	29400	0
147	20240509	182100	729760150	29400	29400	29400	29400	0
148	20240509	182000	729760150	29400	29400	29400	29400	0
149	20240509	181900	729760150	29400	29400	29400	29400	0
150	20240509	181800	729760150	29400	29400	29400	29400	0
151	20240509	181700	729760150	29400	29400	29400	29400	0
152	20240509	181600	729760150	29400	29400	29400	29400	220
153	20240509	181500	729760150	29400	29400	29400	29400	0
154	20240509	181400	729760150	29400	29400	29400	29400	0
155	20240509	181300	729760150	29400	29400	29400	29400	0
156	20240509	181200	729760150	29400	29400	29400	29400	0
157	20240509	181100	729760150	29400	29400	29400	29400	0
158	20240509	181000	729760150	29400	29400	29400	29400	0
159	20240509	180900	729760150	29400	29400	29400	29400	0
160	20240509	180800	729760150	29400	29400	29400	29400	0
161	20240509	180700	729760150	29400	29400	29400	29400	0
162	20240509	180600	729760150	29400	29400	29400	29400	0
163	20240509	180500	729760150	29400	29400	29400	29400	0
164	20240509	180400	729760150	29400	29400	29400	29400	0
165	20240509	180300	729760150	29400	29400	29400	29400	0
166	20240509	180200	729760150	29400	29400	29400	29400	0
167	20240509	180100	729760150	29400	29400	29400	29400	0
168	20240509	180000	729760150	29400	29400	29400	29400	0
169	20240509	175900	729760150	29400	29400	29400	29400	0
170	20240509	175800	729760150	29400	29400	29400	29400	0
171	20240509	175700	729760150	29400	29400	29400	29400	0
172	20240509	175600	729760150	29400	29400	29400	29400	0
173	20240509	175500	729760150	29400	29400	29400	29400	0
174	20240509	175400	729760150	29400	29400	29400	29400	0
175	20240509	175300	729760150	29400	29400	29400	29400	0
176	20240509	175200	729760150	29400	29400	29400	29400	0
177	20240509	175100	729760150	29400	29400	29400	29400	0
178	20240509	175000	729760150	29400	29400	29400	29400	0
179	20240509	174900	729760150	29400	29400	29400	29400	0
180	20240509	174800	729760150	29400	29400	29400	29400	0
181	20240509	174700	729760150	29400	29400	29400	29400	0
182	20240509	174600	729760150	29400	29400	29400	29400	220
183	20240509	174500	729760150	29400	29400	29400	29400	0
184	20240509	174400	729760150	29400	29400	29400	29400	0
185	20240509	174300	729760150	29400	29400	29400	29400	0
186	20240509	174200	729760150	29400	29400	29400	29400	0
187	20240509	174100	729760150	29400	29400	29400	29400	0
188	20240509	174000	729760150	29400	29400	29400	29400	0
189	20240509	173900	729760150	29400	29400	29400	29400	0
190	20240509	173800	729760150	29400	29400	29400	29400	0
191	20240509	173700	729760150	29400	29400	29400	29400	0
192	20240509	173600	729760150	29400	29400	29400	29400	0
193	20240509	173500	729760150	29400	29400	29400	29400	0
194	20240509	173400	729760150	29400	29400	29400	29400	0
195	20240509	173300	729760150	29400	29400	29400	29400	0
196	20240509	173200	729760150	29400	29400	29400	29400	0
197	20240509	173100	729760150	29400	29400	29400	29400	0
198	20240509	173000	729760150	29400	29400	29400	29400	0
199	20240509	172900	729760150	29400	29400	29400	29400	0
200	20240509	172800	729760150	29400	29400	29400	29400	0
201	20240509	172700	729760150	29400	29400	29400	29400	0
202	20240509	172600	729760150	29400	29400	29400	29400	0
203	20240509	172500	729760150	29400	29400	29400	29400	0
204	20240509	172400	729760150	29400	29400	29400	29400	0
205	20240509	172300	729760150	29400	29400	29400	29400	0
206	20240509	172200	729760150	29400	29400	29400	29400	0
207	20240509	172100	729760150	29400	29400	29400	29400	0
208	20240509	172000	729760150	29400	29400	29400	29400	0
209	20240509	171900	729760150	29400	29400	29400	29400	0
210	20240509	171800	729760150	29400	29400	29400	29400	0
211	20240509	171700	729760150	29400	29400	29400	29400	0
212	20240509	171600	729760150	29400	29400	29400	29400	220
213	20240509	171500	729760150	29400	29400	29400	29400	0
214	20240509	171400	729760150	29400	29400	29400	29400	0
215	20240509	171300	729760150	29400	29400	29400	29400	0
216	20240509	171200	729760150	29400	29400	29400	29400	0
217	20240509	171100	729760150	29400	29400	29400	29400	0
218	20240509	171000	729760150	29400	29400	29400	29400	0
219	20240509	170900	729760150	29400	29400	29400	29400	0
220	20240509	170800	729760150	29400	29400	29400	29400	0
221	20240509	170700	729760150	29400	29400	29400	29400	0
222	20240509	170600	729760150	29400	29400	29400	29400	0
223	20240509	170500	729760150	29400	29400	29400	29400	0
224	20240509	170400	729760150	29400	29400	29400	29400	0
225	20240509	170300	729760150	29400	29400	29400	29400	0
226	20240509	170200	729760150	29400	29400	29400	29400	0
227	20240509	170100	729760150	29400	29400	29400	29400	0
228	20240509	170000	729760150	29400	29400	29400	29400	0
229	20240509	165900	729760150	29400	29400	29400	29400	0
230	20240509	165800	729760150	29400	29400	29400	29400	0
231	20240509	165700	729760150	29400	29400	29400	29400	0
232	20240509	165600	729760150	29400	29400	29400	29400	0
233	20240509	165500	729760150	29400	29400	29400	29400	0
234	20240509	165400	729760150	29400	29400	29400	29400	0
235	20240509	165300	729760150	29400	29400	29400	29400	0
236	20240509	165200	729760150	29400	29400	29400	29400	0
237	20240509	165100	729760150	29400	29400	29400	29400	0
238	20240509	165000	729760150	29400	29400	29400	29400	0
239	20240509	164900	729760150	29400	29400	29400	29400	0
240	20240509	164800	729760150	29400	29400	29400	29400	0
241	20240509	164700	729760150	29400	29400	29400	29400	0
242	20240509	164600	729760150	29400	29400	29400	29400	220
243	20240509	164500	729760150	29400	29400	29400	29400	0
244	20240509	164400	729760150	29400	29400	29400	29400	0
245	20240509	164300	729760150	29400	29400	29400	29400	0
246	20240509	164200	729760150	29400	29400	29400	29400	0
247	20240509	164100	729760150	29400	29400	29400	29400	0
248	20240509	164000	729760150	29400	29400	29400	29400	0
249	20240509	163900	729760150	29400	29400	29400	29400	0
250	20240509	163800	729760150	29400	29400	29400	29400	0
251	20240509	163700	729760150	29400	29400	29400	29400	0
252	20240509	163600	729760150	29400	29400	29400	29400	0
253	20240509	163500	729760150	29400	29400	29400	29400	0
254	20240509	163400	729760150	29400	29400	29400	29400	0
255	20240509	163300	729760150	29400	29400	29400	29400	0
256	20240509	163200	729760150	29400	29400	29400	29400	0
257	20240509	163100	729760150	29400	29400	29400	29400	0
258	20240509	163000	729760150	29400	29400	29400	29400	0
259	20240509	162900	729760150	29400	29400	29400	29400	0
260	20240509	162800	729760150	29400	29400	29400	29400	0
261	20240509	162700	729760150	29400	29400	29400	29400	0
262	20240509	162600	729760150	29400	29400	29400	29400	0
263	20240509	162500	729760150	29400	29400	29400	29400	0
264	20240509	162400	729760150	29400	29400	29400	29400	0
265	20240509	162300	729760150	29400	29400	29400	29400	0
266	20240509	162200	729760150	29400	29400	29400	29400	0
267	20240509	162100	729760150	29400	29400	29400	29400	0
268	20240509	162000	729760150	29400	29400	29400	29400	0
269	20240509	161900	729760150	29400	29400	29400	29400	0
270	20240509	161800	729760150	29400	29400	29400	29400	0
271	20240509	161700	729760150	29400	29400	29400	29400	0
272	20240509	161600	729760150	29400	29400	29400	29400	220
273	20240509	161500	729760150	29400	29400	29400	29400	0
274	20240509	161400	729760150	29400	29400	29400	29400	0
275	20240509	161300	729760150	29400	29400	29400	29400	0
276	20240509	161200	729760150	29400	29400	29400	29400	0
277	20240509	161100	729760150	29400	29400	29400	29400	0
278	20240509	161000	729760150	29400	29400	29400	29400	0
279	20240509	160900	729760150	29400	29400	29400	29400	0
280	20240509	160800	729760150	29400	29400	29400	29400	0
281	20240509	160700	729760150	29400	29400	29400	29400	0
282	20240509	160600	729760150	29400	29400	29400	29400	0
283	20240509	160500	729760150	29400	29400	29400	29400	0
284	20240509	160400	729760150	29400	29400	29400	29400	0
285	20240509	160300	729760150	29400	29400	29400	29400	0
286	20240509	160200	729760150	29400	29400	29400	29400	0
287	20240509	160100	729760150	29400	29400	29400	29400	0
288	20240509	160000	729760150	29400	29400	29400	29400	0
289	20240509	155900	729760150	29400	29400	29400	29400	0
290	20240509	155800	729760150	29400	29400	29400	29400	0
291	20240509	155700	729760150	29400	29400	29400	29400	0
292	20240509	155600	729760150	29400	29400	29400	29400	0
293	20240509	155500	729760150	29400	29400	29400	29400	0
294	20240509	155400	729760150	29400	29400	29400	29400	0
295	20240509	155300	729760150	29400	29400	29400	29400	0
296	20240509	155200	729760150	29400	29400	29400	29400	0
297	20240509	155100	729760150	29400	29400	29400	29400	0
298	20240509	155000	729760150	29400	29400	29400	29400	0
299	20240509	154900	729760150	29400	29400	29400	29400	0
300	20240509	154800	729760150	29400	29400	29400	29400	0
301	20240509	154700	729760150	29400	29400	29400	29400	0
302	20240509	154600	729760150	29400	29400	29400	29400	220
303	20240509	154500	729760150	29400	29400	29400	29400	0
304	20240509	154400	729760150	29400	29400	29400	29400	0
305	20240509	154300	729760150	29400	29400	29400	29400	0
306	20240509	154200	729760150	29400	29400	29400	29400	0
307	20240509	154100	729760150	29400	29400	29400	29400	0
308	20240509	154000	729760150	29400	29400	29400	29400	0
309	20240509	153900	729760150	29400	29400	29400	29400	0
310	20240509	153800	729760150	29400	29400	29400	29400	0
311	20240509	153700	729760150	29400	29400	29400	29400	0
312	20240509	153600	729760150	29400	29400	29400	29400	0
313	20240509	153500	729760150	29400	29400	29400	29400	0
314	20240509	153400	729760150	29400	29400	29400	29400	0
315	20240509	153300	729760150	29400	29400	29400	29400	0
316	20240509	153200	729760150	29400	29400	29400	29400	0
317	20240509	153100	729760150	29400	29400	29400	29400	0
318	20240509	153000	729760150	29400	29400	29400	29400	220
319	20240509	152900	723292150	29400	29400	29400	29400	0
320	20240509	152800	723292150	29400	29400	29400	29400	0
321	20240509	152700	723292150	29400	29400	29400	29400	0
322	20240509	152600	723292150	29400	29400	29400	29400	0
323	20240509	152500	723292150	29400	29400	29400	29400	0
324	20240509	152400	723292150	29400	29400	29400	29400	0
325	20240509	152300	723292150	29400	29400	29400	29400	0
326	20240509	152200	723292150	29400	29400	29400	29400	0
327	20240509	152100	723292150	29400	29400	29400	29400	0
328	20240509	152000	723292150	29400	29400	29400	29400	0
329	20240509	151900	723292150	29400	29250	29400	29250	238
330	20240509	151800	716324950	29300	29300	29300	29300	0
331	20240509	151700	716324950	29300	29300	29300	29300	103
332	20240509	151600	713307050	29250	29250	29250	29250	30
333	20240509	151500	712429550	29250	29250	29250	29250	7
334	20240509	151400	712224800	29250	29300	29300	29250	514
335	20240509	151300	697182550	29300	29400	29400	29300	102
336	20240509	151200	694193350	29400	29400	29400	29400	1
337	20240509	151100	694163950	29400	29400	29400	29400	13
338	20240509	151000	693781750	29400	29300	29400	29300	4
339	20240509	150900	693664450	29400	29350	29400	29300	341
340	20240509	150800	683669350	29400	29350	29400	29350	89
341	20240509	150700	681055250	29400	29400	29400	29350	27
342	20240509	150600	680262450	29350	29350	29350	29350	201
343	20240509	150500	674363100	29350	29350	29350	29350	0
344	20240509	150400	674363100	29350	29350	29350	29350	8
345	20240509	150300	674128300	29350	29350	29350	29350	0
346	20240509	150200	674128300	29350	29350	29350	29350	0
347	20240509	150100	674128300	29350	29350	29350	29350	2
348	20240509	150000	674069600	29350	29350	29350	29350	0
349	20240509	145900	674069600	29350	29400	29400	29350	60
350	20240509	145800	672308100	29350	29400	29400	29350	10
351	20240509	145700	672014250	29400	29450	29450	29400	102
352	20240509	145600	669011800	29450	29450	29450	29450	2
353	20240509	145500	668952900	29450	29450	29450	29250	607
354	20240509	145400	651099200	29450	29400	29450	29400	3
355	20240509	145300	651010950	29400	29350	29400	29350	575
356	20240509	145200	634125850	29350	29350	29350	29350	128
357	20240509	145100	630369050	29350	29300	29350	29300	101
358	20240509	145000	627404750	29300	29300	29300	29300	0
359	20240509	144900	627404750	29300	29250	29300	29250	43
360	20240509	144800	626145400	29300	29250	29300	29250	22
361	20240509	144700	625501750	29300	29300	29300	29300	3
362	20240509	144600	625413850	29300	29300	29300	29300	6
363	20240509	144500	625238050	29250	29250	29300	29250	24
364	20240509	144400	624535650	29250	29250	29250	29250	0
365	20240509	144300	624535650	29250	29250	29250	29250	1
366	20240509	144200	624506400	29250	29250	29250	29250	2
367	20240509	144100	624447900	29250	29250	29250	29250	2
368	20240509	144000	624389400	29250	29250	29250	29250	100
369	20240509	143900	621464400	29300	29300	29300	29300	33
370	20240509	143800	620497500	29250	29250	29250	29250	1
371	20240509	143700	620468250	29300	29350	29350	29300	11
372	20240509	143600	620145450	29350	29350	29350	29350	8
373	20240509	143500	619910650	29350	29350	29350	29350	37
374	20240509	143400	618824700	29250	29300	29300	29250	2
375	20240509	143300	618766150	29350	29350	29350	29350	59
376	20240509	143200	617034500	29350	29300	29350	29300	114
377	20240509	143100	613688850	29300	29300	29300	29300	5
378	20240509	143000	613542350	29250	29250	29250	29250	0
379	20240509	142900	613542350	29250	29250	29250	29250	4
380	20240509	142800	613425350	29200	29200	29200	29200	0
381	20240509	142700	613425350	29200	29200	29200	29200	0
382	20240509	142600	613425350	29200	29200	29200	29200	0
383	20240509	142500	613425350	29200	29200	29200	29200	0
384	20240509	142400	613425350	29200	29200	29200	29200	100
385	20240509	142300	610505350	29200	29200	29200	29200	15
386	20240509	142200	610067350	29200	29200	29200	29200	149
387	20240509	142100	605716550	29200	29300	29350	29200	389
388	20240509	142000	594335850	29250	29300	29300	29250	3
389	20240509	141900	594248000	29350	29350	29350	29350	0
390	20240509	141800	594248000	29350	29350	29350	29350	10
391	20240509	141700	593954500	29300	29300	29300	29300	0
392	20240509	141600	593954500	29300	29300	29300	29300	1
393	20240509	141500	593925200	29300	29300	29300	29300	0
394	20240509	141400	593925200	29300	29300	29300	29300	1
395	20240509	141300	593895900	29250	29250	29300	29250	4
396	20240509	141200	593778850	29250	29250	29250	29250	0
397	20240509	141100	593778850	29250	29250	29250	29250	31
398	20240509	141000	592872100	29300	29300	29300	29300	1
399	20240509	140900	592842800	29250	29250	29250	29250	33
400	20240509	140800	591877550	29250	29250	29250	29250	31
401	20240509	140700	590970800	29250	29250	29250	29250	10
402	20240509	140600	590678300	29250	29300	29300	29250	107
403	20240509	140500	587543650	29300	29300	29300	29300	0
404	20240509	140400	587543650	29300	29300	29300	29300	74
405	20240509	140300	585375450	29250	29250	29250	29250	2
406	20240509	140200	585316950	29250	29250	29350	29250	120
407	20240509	140100	581799950	29300	29300	29300	29300	0
408	20240509	140000	581799950	29300	29300	29300	29300	83
409	20240509	135900	579368050	29350	29350	29350	29350	0
410	20240509	135800	579368050	29350	29350	29350	29350	0
411	20240509	135700	579368050	29350	29350	29350	29350	0
412	20240509	135600	579368050	29350	29350	29350	29350	10
413	20240509	135500	579074550	29350	29350	29350	29350	0
414	20240509	135400	579074550	29350	29350	29350	29350	0
415	20240509	135300	579074550	29350	29350	29350	29350	11
416	20240509	135200	578751700	29300	29300	29300	29300	0
417	20240509	135100	578751700	29300	29300	29300	29300	80
418	20240509	135000	576407700	29300	29300	29300	29300	0
419	20240509	134900	576407700	29300	29300	29300	29300	10
420	20240509	134800	576114700	29250	29250	29250	29250	0
421	20240509	134700	576114700	29250	29250	29250	29250	0
422	20240509	134600	576114700	29250	29250	29250	29250	16
423	20240509	134500	575646700	29250	29250	29250	29250	0
424	20240509	134400	575646700	29250	29250	29250	29250	200
425	20240509	134300	569796700	29250	29250	29250	29250	0
426	20240509	134200	569796700	29250	29250	29250	29250	44
427	20240509	134100	568509700	29250	29250	29250	29250	0
428	20240509	134000	568509700	29250	29250	29250	29250	1
429	20240509	133900	568480450	29250	29250	29250	29250	40
430	20240509	133800	567310450	29250	29250	29350	29200	1144
431	20240509	133700	533831350	29200	29200	29200	29200	30
432	20240509	133600	532955350	29200	29200	29200	29200	0
433	20240509	133500	532955350	29200	29200	29200	29200	26
434	20240509	133400	532196150	29250	29250	29250	29250	0
435	20240509	133300	532196150	29250	29250	29250	29250	5
436	20240509	133200	532049900	29250	29250	29250	29250	0
437	20240509	133100	532049900	29250	29250	29250	29250	0
438	20240509	133000	532049900	29250	29250	29250	29250	0
439	20240509	132900	532049900	29250	29250	29250	29250	50
440	20240509	132800	530587400	29200	29200	29200	29200	0
441	20240509	132700	530587400	29200	29200	29200	29200	0
442	20240509	132600	530587400	29200	29200	29200	29200	267
443	20240509	132500	522791000	29250	29250	29250	29250	257
444	20240509	132400	515273750	29300	29300	29300	29300	0
445	20240509	132300	515273750	29300	29250	29300	29250	17
446	20240509	132200	514776150	29200	29200	29200	29200	80
447	20240509	132100	512440150	29250	29250	29250	29250	1
448	20240509	132000	512410900	29250	29250	29250	29250	80
449	20240509	131900	510070900	29200	29200	29200	29200	5
450	20240509	131800	509924900	29200	29200	29200	29200	10
451	20240509	131700	509632900	29250	29250	29250	29250	0
452	20240509	131600	509632900	29250	29250	29250	29250	1
453	20240509	131500	509603650	29250	29250	29250	29250	0
454	20240509	131400	509603650	29250	29300	29300	29250	603
455	20240509	131300	491956650	29300	29300	29300	29300	0
456	20240509	131200	491956650	29300	29350	29350	29300	2
457	20240509	131100	491898000	29350	29350	29350	29350	56
458	20240509	131000	490254400	29350	29350	29350	29350	1
459	20240509	130900	490225050	29300	29300	29300	29300	0
460	20240509	130800	490225050	29300	29300	29300	29300	10
461	20240509	130700	489932050	29300	29300	29300	29300	0
462	20240509	130600	489932050	29300	29300	29300	29300	0
463	20240509	130500	489932050	29300	29300	29300	29300	1
464	20240509	130400	489902750	29300	29300	29300	29300	17
465	20240509	130300	489404650	29300	29300	29300	29300	6
466	20240509	130200	489228850	29300	29300	29300	29300	39
467	20240509	130100	488086150	29300	29300	29300	29300	0
468	20240509	130000	488086150	29300	29300	29300	29300	19
469	20240509	125900	487529450	29300	29300	29300	29300	2
470	20240509	125800	487470850	29300	29300	29300	29300	9
471	20240509	125700	487207150	29300	29300	29300	29300	0
472	20240509	125600	487207150	29300	29300	29300	29300	0
473	20240509	125500	487207150	29300	29300	29300	29300	0
474	20240509	125400	487207150	29300	29300	29300	29300	41
475	20240509	125300	486005850	29400	29400	29400	29400	0
476	20240509	125200	486005850	29400	29350	29400	29350	20
477	20240509	125100	485418350	29350	29350	29350	29350	0
478	20240509	125000	485418350	29350	29350	29350	29350	20
479	20240509	124900	484831350	29350	29350	29350	29350	0
480	20240509	124800	484831350	29350	29350	29350	29350	0
481	20240509	124700	484831350	29350	29350	29350	29350	0
482	20240509	124600	484831350	29350	29350	29350	29350	0
483	20240509	124500	484831350	29350	29350	29350	29350	0
484	20240509	124400	484831350	29350	29350	29350	29350	7
485	20240509	124300	484625900	29350	29350	29350	29350	0
486	20240509	124200	484625900	29350	29350	29350	29350	0
487	20240509	124100	484625900	29350	29300	29350	29300	10
488	20240509	124000	484332850	29300	29300	29300	29300	87
489	20240509	123900	481783750	29350	29350	29350	29350	0
490	20240509	123800	481783750	29350	29350	29350	29350	0
491	20240509	123700	481783750	29350	29350	29350	29350	0
492	20240509	123600	481783750	29350	29350	29350	29350	0
493	20240509	123500	481783750	29350	29350	29350	29350	3
494	20240509	123400	481695700	29350	29350	29350	29350	14
495	20240509	123300	481284800	29300	29300	29300	29300	0
496	20240509	123200	481284800	29300	29300	29300	29300	0
497	20240509	123100	481284800	29300	29300	29300	29300	1
498	20240509	123000	481255500	29300	29300	29300	29300	0
499	20240509	122900	481255500	29300	29300	29300	29300	0
500	20240509	122800	481255500	29300	29300	29300	29300	0
501	20240509	122700	481255500	29300	29300	29300	29300	27
502	20240509	122600	480464400	29350	29350	29350	29350	0
503	20240509	122500	480464400	29350	29350	29350	29350	1
504	20240509	122400	480435050	29300	29300	29300	29300	1
505	20240509	122300	480405750	29300	29300	29300	29300	0
506	20240509	122200	480405750	29300	29300	29300	29300	0
507	20240509	122100	480405750	29300	29300	29300	29300	0
508	20240509	122000	480405750	29300	29300	29300	29300	0
509	20240509	121900	480405750	29300	29300	29300	29300	1
510	20240509	121800	480376450	29300	29300	29300	29300	0
511	20240509	121700	480376450	29300	29300	29300	29300	10
512	20240509	121600	480083450	29300	29300	29300	29300	2
513	20240509	121500	480024850	29300	29300	29300	29300	115
514	20240509	121400	476655350	29250	29250	29250	29250	116
515	20240509	121300	473262350	29250	29250	29250	29250	0
516	20240509	121200	473262350	29250	29250	29250	29250	0
517	20240509	121100	473262350	29250	29250	29250	29250	0
518	20240509	121000	473262350	29250	29250	29250	29250	0
519	20240509	120900	473262350	29250	29250	29250	29250	0
520	20240509	120800	473262350	29250	29250	29250	29250	1
521	20240509	120700	473233100	29300	29300	29300	29300	0
522	20240509	120600	473233100	29300	29300	29300	29300	0
523	20240509	120500	473233100	29300	29300	29300	29300	0
524	20240509	120400	473233100	29300	29300	29300	29300	0
525	20240509	120300	473233100	29300	29300	29300	29300	0
526	20240509	120200	473233100	29300	29300	29300	29300	0
527	20240509	120100	473233100	29300	29300	29300	29300	0
528	20240509	120000	473233100	29300	29300	29300	29300	1
529	20240509	115900	473203800	29200	29200	29200	29200	1
530	20240509	115800	473174600	29200	29200	29250	29200	94
531	20240509	115700	470428800	29200	29200	29200	29200	31
532	20240509	115600	469523600	29200	29200	29200	29200	61
533	20240509	115500	467742400	29200	29200	29200	29200	0
534	20240509	115400	467742400	29200	29200	29200	29200	99
535	20240509	115300	464851600	29200	29200	29200	29200	0
536	20240509	115200	464851600	29200	29250	29250	29200	11
537	20240509	115100	464529900	29250	29250	29250	29250	10
538	20240509	115000	464237400	29200	29250	29250	29200	75
539	20240509	114900	462044250	29300	29300	29300	29300	30
540	20240509	114800	461165250	29300	29300	29300	29300	0
541	20240509	114700	461165250	29300	29300	29300	29300	0
542	20240509	114600	461165250	29300	29300	29300	29300	0
543	20240509	114500	461165250	29300	29300	29300	29300	0
544	20240509	114400	461165250	29300	29300	29300	29300	0
545	20240509	114300	461165250	29300	29250	29300	29250	3
546	20240509	114200	461077400	29300	29300	29300	29300	1
547	20240509	114100	461048100	29300	29300	29300	29300	0
548	20240509	114000	461048100	29300	29300	29300	29300	17
549	20240509	113900	460550000	29250	29250	29250	29250	5
550	20240509	113800	460403750	29300	29300	29300	29300	1
551	20240509	113700	460374450	29250	29250	29250	29250	0
552	20240509	113600	460374450	29250	29250	29250	29250	7
553	20240509	113500	460169700	29250	29250	29250	29250	2
554	20240509	113400	460111200	29200	29200	29200	29200	0
555	20240509	113300	460111200	29200	29200	29200	29200	0
556	20240509	113200	460111200	29200	29250	29250	29200	38
557	20240509	113100	459000250	29300	29300	29300	29300	62
558	20240509	113000	457183650	29300	29300	29300	29300	0
559	20240509	112900	457183650	29300	29300	29300	29300	14
560	20240509	112800	456773450	29400	29400	29400	29400	1
561	20240509	112700	456744050	29400	29400	29400	29400	12
562	20240509	112600	456391250	29350	29350	29350	29350	8
563	20240509	112500	456156450	29300	29300	29300	29300	0
564	20240509	112400	456156450	29300	29300	29300	29300	6
565	20240509	112300	455980650	29300	29300	29300	29300	0
566	20240509	112200	455980650	29300	29300	29300	29300	15
567	20240509	112100	455541150	29300	29300	29300	29300	0
568	20240509	112000	455541150	29300	29300	29300	29300	18
569	20240509	111900	455013750	29300	29300	29300	29300	2
570	20240509	111800	454955150	29300	29300	29300	29300	48
571	20240509	111700	453548750	29400	29400	29400	29400	5
572	20240509	111600	453401750	29250	29250	29250	29250	0
573	20240509	111500	453401750	29250	29250	29250	29250	0
574	20240509	111400	453401750	29250	29200	29250	29200	81
575	20240509	111300	451034300	29150	29250	29250	29150	591
576	20240509	111200	433795650	29250	29250	29250	29250	0
577	20240509	111100	433795650	29250	29300	29300	29250	149
578	20240509	111000	429435800	29300	29300	29300	29300	1
579	20240509	110900	429406500	29350	29350	29350	29350	1
580	20240509	110800	429377150	29350	29350	29350	29350	1
581	20240509	110700	429347800	29350	29400	29400	29350	24
582	20240509	110600	428643050	29400	29400	29400	29400	0
583	20240509	110500	428643050	29400	29350	29400	29350	96
584	20240509	110400	425820800	29400	29400	29400	29400	0
585	20240509	110300	425820800	29400	29400	29400	29400	0
586	20240509	110200	425820800	29400	29400	29400	29400	0
587	20240509	110100	425820800	29400	29400	29400	29400	22
588	20240509	110000	425174000	29200	29200	29200	29200	0
589	20240509	105900	425174000	29200	29300	29300	29200	408
590	20240509	105800	413240350	29400	29400	29400	29400	1
591	20240509	105700	413210950	29300	29300	29300	29300	0
592	20240509	105600	413210950	29300	29300	29300	29300	1
593	20240509	105500	413181650	29300	29300	29300	29300	1
594	20240509	105400	413152350	29250	29250	29250	29250	0
595	20240509	105300	413152350	29250	29250	29250	29250	0
596	20240509	105200	413152350	29250	29250	29250	29250	0
597	20240509	105100	413152350	29250	29250	29250	29250	3
598	20240509	105000	413064600	29500	29400	29500	29400	150
599	20240509	104900	408645150	29400	29400	29400	29400	1
600	20240509	104800	408615750	29400	29400	29400	29400	10
601	20240509	104700	408321750	29400	29400	29400	29400	1
602	20240509	104600	408292350	29250	29250	29250	29250	0
603	20240509	104500	408292350	29250	29250	29250	29250	5
604	20240509	104400	408146100	29200	29200	29200	29200	79
605	20240509	104300	405839300	29400	29400	29400	29400	0
606	20240509	104200	405839300	29400	29400	29400	29400	0
607	20240509	104100	405839300	29400	29400	29400	29400	2
608	20240509	104000	405780500	29400	29400	29400	29400	2
609	20240509	103900	405721700	29400	29400	29400	29400	1
610	20240509	103800	405692300	29350	29350	29350	29350	0
611	20240509	103700	405692300	29350	29350	29350	29350	0
612	20240509	103600	405692300	29350	29350	29350	29350	10
613	20240509	103500	405398800	29400	29350	29400	29350	55
614	20240509	103400	403784350	29350	29250	29350	29100	919
615	20240509	103300	376984800	29200	29250	29250	29200	224
616	20240509	103200	370437500	29250	29300	29300	29250	94
617	20240509	103100	367683450	29300	29300	29300	29300	20
618	20240509	103000	367097450	29250	29300	29300	29250	600
619	20240509	102900	349530900	29450	29400	29450	29300	403
620	20240509	102800	337702300	29400	29400	29400	29400	59
621	20240509	102700	335967700	29400	29400	29450	29400	97
622	20240509	102600	333115600	29450	29450	29450	29400	79
623	20240509	102500	330792350	29450	29450	29450	29450	0
624	20240509	102400	330792350	29450	29450	29450	29450	10
625	20240509	102300	330497850	29450	29450	29450	29450	0
626	20240509	102200	330497850	29450	29450	29450	29450	36
627	20240509	102100	329437650	29450	29450	29450	29450	5
628	20240509	102000	329290400	29450	29450	29450	29450	40
629	20240509	101900	328112400	29500	29500	29500	29500	0
630	20240509	101800	328112400	29500	29500	29500	29500	0
631	20240509	101700	328112400	29500	29500	29500	29500	1
632	20240509	101600	328082900	29450	29450	29450	29450	0
633	20240509	101500	328082900	29450	29450	29450	29450	9
634	20240509	101400	327817850	29450	29450	29450	29450	149
635	20240509	101300	323429800	29500	29500	29500	29450	60
636	20240509	101200	321661800	29450	29450	29450	29450	0
637	20240509	101100	321661800	29450	29450	29450	29450	39
638	20240509	101000	320513250	29450	29450	29450	29450	28
639	20240509	100900	319688650	29450	29450	29450	29450	0
640	20240509	100800	319688650	29450	29550	29550	29450	179
641	20240509	100700	314416800	29450	29450	29450	29450	7
642	20240509	100600	314210650	29450	29450	29450	29450	52
643	20240509	100500	312679250	29450	29500	29500	29450	170
644	20240509	100400	307670700	29500	29500	29500	29500	0
645	20240509	100300	307670700	29500	29500	29500	29500	0
646	20240509	100200	307670700	29500	29500	29500	29500	18
647	20240509	100100	307139700	29450	29450	29450	29450	1
648	20240509	100000	307110250	29450	29450	29500	29450	4
649	20240509	095900	306992400	29500	29500	29500	29500	82
650	20240509	095800	304573400	29500	29500	29500	29500	51
651	20240509	095700	303068900	29500	29500	29500	29500	0
652	20240509	095600	303068900	29500	29400	29500	29400	3
653	20240509	095500	302980550	29400	29350	29400	29350	24
654	20240509	095400	302275950	29350	29350	29350	29350	105
655	20240509	095300	299194200	29350	29400	29400	29350	26
656	20240509	095200	298430400	29350	29350	29350	29350	0
657	20240509	095100	298430400	29350	29400	29400	29250	702
658	20240509	095000	277833800	29400	29400	29400	29400	145
659	20240509	094900	273570800	29400	29400	29400	29400	0
660	20240509	094800	273570800	29400	29500	29500	29400	984
661	20240509	094700	244614450	29500	29500	29500	29500	0
662	20240509	094600	244614450	29500	29500	29500	29500	141
663	20240509	094500	240454950	29500	29550	29550	29500	242
664	20240509	094400	233315800	29550	29550	29550	29550	3
665	20240509	094300	233227150	29650	29650	29650	29650	1
666	20240509	094200	233197500	29650	29650	29650	29650	0
667	20240509	094100	233197500	29650	29650	29650	29650	8
668	20240509	094000	232960300	29650	29700	29700	29650	61
669	20240509	093900	231148650	29700	29700	29700	29700	63
670	20240509	093800	229277550	29800	29700	29800	29650	79
671	20240509	093700	226930350	29700	29550	29700	29550	573
672	20240509	093600	209998050	29600	29650	29650	29600	80
673	20240509	093500	207630000	29700	29700	29700	29700	26
674	20240509	093400	206857800	29750	29750	29750	29750	20
675	20240509	093300	206262800	29750	29700	29750	29700	90
676	20240509	093200	203589500	29650	29600	29650	29600	10
677	20240509	093100	203293250	29600	29600	29600	29600	35
678	20240509	093000	202257250	29600	29600	29600	29600	27
679	20240509	092900	201458050	29600	29700	29700	29600	21
680	20240509	092800	200836350	29700	29700	29700	29600	17
681	20240509	092700	200331950	29700	29600	29750	29600	103
682	20240509	092600	197279400	29600	29600	29600	29600	91
683	20240509	092500	194585800	29600	29600	29600	29600	4
684	20240509	092400	194467400	29600	29450	29600	29450	24
685	20240509	092300	193758950	29600	29450	29600	29400	188
686	20240509	092200	188218050	29600	29400	29600	29400	255
687	20240509	092100	180711150	29400	29500	29500	29400	918
688	20240509	092000	153675600	29450	29500	29500	29450	248
689	20240509	091900	146371950	29500	29500	29550	29450	394
690	20240509	091800	134755350	29500	29500	29500	29500	224
691	20240509	091700	128147350	29550	29500	29600	29500	44
692	20240509	091600	126845650	29500	29500	29500	29500	66
693	20240509	091500	124898650	29500	29600	29600	29500	214
694	20240509	091400	118574350	29650	29750	29750	29650	15
695	20240509	091300	118129100	29700	29700	29700	29700	17
696	20240509	091200	117624200	29750	29700	29750	29700	30
697	20240509	091100	116732550	29750	29600	29750	29600	28
698	20240509	091000	115901500	29600	29600	29600	29600	213
699	20240509	090900	109596700	29600	29700	29700	29600	15
700	20240509	090800	109152200	29600	29600	29600	29600	132
701	20240509	090700	105245000	29650	29500	29650	29450	876
702	20240509	090600	79283050	29500	29500	29500	29450	162
703	20240509	090500	74509250	29500	29500	29550	29450	516
704	20240509	090400	59287100	29500	29800	29800	29500	171
705	20240509	090300	54223900	29800	29650	29800	29400	492
706	20240509	090200	39677600	29650	29600	29800	29600	212
707	20240509	090100	33392200	29650	29850	29850	29600	55
708	20240509	090000	31763500	29850	29850	29850	29600	1065