KissMeData/355390/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	211400	1004538750	29450	29450	29450	29450	1105
3	20240508	211300	1004538750	29450	29450	29450	29450	0
4	20240508	211200	1004538750	29450	29450	29450	29450	0
5	20240508	211100	1004538750	29450	29450	29450	29450	0
6	20240508	211000	1004538750	29450	29450	29450	29450	0
7	20240508	210900	1004538750	29450	29450	29450	29450	0
8	20240508	210800	1004538750	29450	29450	29450	29450	0
9	20240508	210700	1004538750	29450	29450	29450	29450	0
10	20240508	210600	1004538750	29450	29450	29450	29450	0
11	20240508	210500	1004538750	29450	29450	29450	29450	0
12	20240508	210400	1004538750	29450	29450	29450	29450	0
13	20240508	210300	1004538750	29450	29450	29450	29450	0
14	20240508	210200	1004538750	29450	29450	29450	29450	0
15	20240508	210100	1004538750	29450	29450	29450	29450	0
16	20240508	210000	1004538750	29450	29450	29450	29450	0
17	20240508	205900	1004538750	29450	29450	29450	29450	0
18	20240508	205800	1004538750	29450	29450	29450	29450	0
19	20240508	205700	1004538750	29450	29450	29450	29450	0
20	20240508	205600	1004538750	29450	29450	29450	29450	0
21	20240508	205500	1004538750	29450	29450	29450	29450	0
22	20240508	205400	1004538750	29450	29450	29450	29450	0
23	20240508	205300	1004538750	29450	29450	29450	29450	0
24	20240508	205200	1004538750	29450	29450	29450	29450	0
25	20240508	205100	1004538750	29450	29450	29450	29450	0
26	20240508	205000	1004538750	29450	29450	29450	29450	0
27	20240508	204900	1004538750	29450	29450	29450	29450	0
28	20240508	204800	1004538750	29450	29450	29450	29450	0
29	20240508	204700	1004538750	29450	29450	29450	29450	0
30	20240508	204600	1004538750	29450	29450	29450	29450	0
31	20240508	204500	1004538750	29450	29450	29450	29450	0
32	20240508	204400	1004538750	29450	29450	29450	29450	1105
33	20240508	204300	1004538750	29450	29450	29450	29450	0
34	20240508	204200	1004538750	29450	29450	29450	29450	0
35	20240508	204100	1004538750	29450	29450	29450	29450	0
36	20240508	204000	1004538750	29450	29450	29450	29450	0
37	20240508	203900	1004538750	29450	29450	29450	29450	0
38	20240508	203800	1004538750	29450	29450	29450	29450	0
39	20240508	203700	1004538750	29450	29450	29450	29450	0
40	20240508	203600	1004538750	29450	29450	29450	29450	0
41	20240508	203500	1004538750	29450	29450	29450	29450	0
42	20240508	203400	1004538750	29450	29450	29450	29450	0
43	20240508	203300	1004538750	29450	29450	29450	29450	0
44	20240508	203200	1004538750	29450	29450	29450	29450	0
45	20240508	203100	1004538750	29450	29450	29450	29450	0
46	20240508	203000	1004538750	29450	29450	29450	29450	0
47	20240508	202900	1004538750	29450	29450	29450	29450	0
48	20240508	202800	1004538750	29450	29450	29450	29450	0
49	20240508	202700	1004538750	29450	29450	29450	29450	0
50	20240508	202600	1004538750	29450	29450	29450	29450	0
51	20240508	202500	1004538750	29450	29450	29450	29450	0
52	20240508	202400	1004538750	29450	29450	29450	29450	0
53	20240508	202300	1004538750	29450	29450	29450	29450	0
54	20240508	202200	1004538750	29450	29450	29450	29450	0
55	20240508	202100	1004538750	29450	29450	29450	29450	0
56	20240508	202000	1004538750	29450	29450	29450	29450	0
57	20240508	201900	1004538750	29450	29450	29450	29450	0
58	20240508	201800	1004538750	29450	29450	29450	29450	0
59	20240508	201700	1004538750	29450	29450	29450	29450	0
60	20240508	201600	1004538750	29450	29450	29450	29450	0
61	20240508	201500	1004538750	29450	29450	29450	29450	0
62	20240508	201400	1004538750	29450	29450	29450	29450	1105
63	20240508	201300	1004538750	29450	29450	29450	29450	0
64	20240508	201200	1004538750	29450	29450	29450	29450	0
65	20240508	201100	1004538750	29450	29450	29450	29450	0
66	20240508	201000	1004538750	29450	29450	29450	29450	0
67	20240508	200900	1004538750	29450	29450	29450	29450	0
68	20240508	200800	1004538750	29450	29450	29450	29450	0
69	20240508	200700	1004538750	29450	29450	29450	29450	0
70	20240508	200600	1004538750	29450	29450	29450	29450	0
71	20240508	200500	1004538750	29450	29450	29450	29450	0
72	20240508	200400	1004538750	29450	29450	29450	29450	0
73	20240508	200300	1004538750	29450	29450	29450	29450	0
74	20240508	200200	1004538750	29450	29450	29450	29450	0
75	20240508	200100	1004538750	29450	29450	29450	29450	0
76	20240508	200000	1004538750	29450	29450	29450	29450	0
77	20240508	195900	1004538750	29450	29450	29450	29450	0
78	20240508	195800	1004538750	29450	29450	29450	29450	0
79	20240508	195700	1004538750	29450	29450	29450	29450	0
80	20240508	195600	1004538750	29450	29450	29450	29450	0
81	20240508	195500	1004538750	29450	29450	29450	29450	0
82	20240508	195400	1004538750	29450	29450	29450	29450	0
83	20240508	195300	1004538750	29450	29450	29450	29450	0
84	20240508	195200	1004538750	29450	29450	29450	29450	0
85	20240508	195100	1004538750	29450	29450	29450	29450	0
86	20240508	195000	1004538750	29450	29450	29450	29450	0
87	20240508	194900	1004538750	29450	29450	29450	29450	0
88	20240508	194800	1004538750	29450	29450	29450	29450	0
89	20240508	194700	1004538750	29450	29450	29450	29450	0
90	20240508	194600	1004538750	29450	29450	29450	29450	0
91	20240508	194500	1004538750	29450	29450	29450	29450	0
92	20240508	194400	1004538750	29450	29450	29450	29450	1105
93	20240508	194300	1004538750	29450	29450	29450	29450	0
94	20240508	194200	1004538750	29450	29450	29450	29450	0
95	20240508	194100	1004538750	29450	29450	29450	29450	0
96	20240508	194000	1004538750	29450	29450	29450	29450	0
97	20240508	193900	1004538750	29450	29450	29450	29450	0
98	20240508	193800	1004538750	29450	29450	29450	29450	0
99	20240508	193700	1004538750	29450	29450	29450	29450	0
100	20240508	193600	1004538750	29450	29450	29450	29450	0
101	20240508	193500	1004538750	29450	29450	29450	29450	0
102	20240508	193400	1004538750	29450	29450	29450	29450	0
103	20240508	193300	1004538750	29450	29450	29450	29450	0
104	20240508	193200	1004538750	29450	29450	29450	29450	0
105	20240508	193100	1004538750	29450	29450	29450	29450	0
106	20240508	193000	1004538750	29450	29450	29450	29450	0
107	20240508	192900	1004538750	29450	29450	29450	29450	0
108	20240508	192800	1004538750	29450	29450	29450	29450	0
109	20240508	192700	1004538750	29450	29450	29450	29450	0
110	20240508	192600	1004538750	29450	29450	29450	29450	0
111	20240508	192500	1004538750	29450	29450	29450	29450	0
112	20240508	192400	1004538750	29450	29450	29450	29450	0
113	20240508	192300	1004538750	29450	29450	29450	29450	0
114	20240508	192200	1004538750	29450	29450	29450	29450	0
115	20240508	192100	1004538750	29450	29450	29450	29450	0
116	20240508	192000	1004538750	29450	29450	29450	29450	0
117	20240508	191900	1004538750	29450	29450	29450	29450	0
118	20240508	191800	1004538750	29450	29450	29450	29450	0
119	20240508	191700	1004538750	29450	29450	29450	29450	0
120	20240508	191600	1004538750	29450	29450	29450	29450	0
121	20240508	191500	1004538750	29450	29450	29450	29450	0
122	20240508	191400	1004538750	29450	29450	29450	29450	1105
123	20240508	191300	1004538750	29450	29450	29450	29450	0
124	20240508	191200	1004538750	29450	29450	29450	29450	0
125	20240508	191100	1004538750	29450	29450	29450	29450	0
126	20240508	191000	1004538750	29450	29450	29450	29450	0
127	20240508	190900	1004538750	29450	29450	29450	29450	0
128	20240508	190800	1004538750	29450	29450	29450	29450	0
129	20240508	190700	1004538750	29450	29450	29450	29450	0
130	20240508	190600	1004538750	29450	29450	29450	29450	0
131	20240508	190500	1004538750	29450	29450	29450	29450	0
132	20240508	190400	1004538750	29450	29450	29450	29450	0
133	20240508	190300	1004538750	29450	29450	29450	29450	0
134	20240508	190200	1004538750	29450	29450	29450	29450	0
135	20240508	190100	1004538750	29450	29450	29450	29450	0
136	20240508	190000	1004538750	29450	29450	29450	29450	0
137	20240508	185900	1004538750	29450	29450	29450	29450	0
138	20240508	185800	1004538750	29450	29450	29450	29450	0
139	20240508	185700	1004538750	29450	29450	29450	29450	0
140	20240508	185600	1004538750	29450	29450	29450	29450	0
141	20240508	185500	1004538750	29450	29450	29450	29450	0
142	20240508	185400	1004538750	29450	29450	29450	29450	0
143	20240508	185300	1004538750	29450	29450	29450	29450	0
144	20240508	185200	1004538750	29450	29450	29450	29450	0
145	20240508	185100	1004538750	29450	29450	29450	29450	0
146	20240508	185000	1004538750	29450	29450	29450	29450	0
147	20240508	184900	1004538750	29450	29450	29450	29450	0
148	20240508	184800	1004538750	29450	29450	29450	29450	0
149	20240508	184700	1004538750	29450	29450	29450	29450	0
150	20240508	184600	1004538750	29450	29450	29450	29450	0
151	20240508	184500	1004538750	29450	29450	29450	29450	0
152	20240508	184400	1004538750	29450	29450	29450	29450	1105
153	20240508	184300	1004538750	29450	29450	29450	29450	0
154	20240508	184200	1004538750	29450	29450	29450	29450	0
155	20240508	184100	1004538750	29450	29450	29450	29450	0
156	20240508	184000	1004538750	29450	29450	29450	29450	0
157	20240508	183900	1004538750	29450	29450	29450	29450	0
158	20240508	183800	1004538750	29450	29450	29450	29450	0
159	20240508	183700	1004538750	29450	29450	29450	29450	0
160	20240508	183600	1004538750	29450	29450	29450	29450	0
161	20240508	183500	1004538750	29450	29450	29450	29450	0
162	20240508	183400	1004538750	29450	29450	29450	29450	0
163	20240508	183300	1004538750	29450	29450	29450	29450	0
164	20240508	183200	1004538750	29450	29450	29450	29450	0
165	20240508	183100	1004538750	29450	29450	29450	29450	0
166	20240508	183000	1004538750	29450	29450	29450	29450	0
167	20240508	182900	1004538750	29450	29450	29450	29450	0
168	20240508	182800	1004538750	29450	29450	29450	29450	0
169	20240508	182700	1004538750	29450	29450	29450	29450	0
170	20240508	182600	1004538750	29450	29450	29450	29450	0
171	20240508	182500	1004538750	29450	29450	29450	29450	0
172	20240508	182400	1004538750	29450	29450	29450	29450	0
173	20240508	182300	1004538750	29450	29450	29450	29450	0
174	20240508	182200	1004538750	29450	29450	29450	29450	0
175	20240508	182100	1004538750	29450	29450	29450	29450	0
176	20240508	182000	1004538750	29450	29450	29450	29450	0
177	20240508	181900	1004538750	29450	29450	29450	29450	0
178	20240508	181800	1004538750	29450	29450	29450	29450	0
179	20240508	181700	1004538750	29450	29450	29450	29450	0
180	20240508	181600	1004538750	29450	29450	29450	29450	0
181	20240508	181500	1004538750	29450	29450	29450	29450	0
182	20240508	181400	1004538750	29450	29450	29450	29450	1105
183	20240508	181300	1004538750	29450	29450	29450	29450	0
184	20240508	181200	1004538750	29450	29450	29450	29450	0
185	20240508	181100	1004538750	29450	29450	29450	29450	0
186	20240508	181000	1004538750	29450	29450	29450	29450	0
187	20240508	180900	1004538750	29450	29450	29450	29450	0
188	20240508	180800	1004538750	29450	29450	29450	29450	0
189	20240508	180700	1004538750	29450	29450	29450	29450	0
190	20240508	180600	1004538750	29450	29450	29450	29450	0
191	20240508	180500	1004538750	29450	29450	29450	29450	0
192	20240508	180400	1004538750	29450	29450	29450	29450	0
193	20240508	180300	1004538750	29450	29450	29450	29450	0
194	20240508	180200	1004538750	29450	29450	29450	29450	0
195	20240508	180100	1004538750	29450	29450	29450	29450	0
196	20240508	180000	1004538750	29450	29450	29450	29450	0
197	20240508	175900	1004538750	29450	29450	29450	29450	0
198	20240508	175800	1004538750	29450	29450	29450	29450	0
199	20240508	175700	1004538750	29450	29450	29450	29450	0
200	20240508	175600	1004538750	29450	29450	29450	29450	0
201	20240508	175500	1004538750	29450	29450	29450	29450	0
202	20240508	175400	1004538750	29450	29450	29450	29450	0
203	20240508	175300	1004538750	29450	29450	29450	29450	0
204	20240508	175200	1004538750	29450	29450	29450	29450	0
205	20240508	175100	1004538750	29450	29450	29450	29450	0
206	20240508	175000	1004538750	29450	29450	29450	29450	0
207	20240508	174900	1004538750	29450	29450	29450	29450	0
208	20240508	174800	1004538750	29450	29450	29450	29450	0
209	20240508	174700	1004538750	29450	29450	29450	29450	0
210	20240508	174600	1004538750	29450	29450	29450	29450	0
211	20240508	174500	1004538750	29450	29450	29450	29450	0
212	20240508	174400	1004538750	29450	29450	29450	29450	1105
213	20240508	174300	1004538750	29450	29450	29450	29450	0
214	20240508	174200	1004538750	29450	29450	29450	29450	0
215	20240508	174100	1004538750	29450	29450	29450	29450	0
216	20240508	174000	1004538750	29450	29450	29450	29450	0
217	20240508	173900	1004538750	29450	29450	29450	29450	0
218	20240508	173800	1004538750	29450	29450	29450	29450	0
219	20240508	173700	1004538750	29450	29450	29450	29450	0
220	20240508	173600	1004538750	29450	29450	29450	29450	0
221	20240508	173500	1004538750	29450	29450	29450	29450	0
222	20240508	173400	1004538750	29450	29450	29450	29450	0
223	20240508	173300	1004538750	29450	29450	29450	29450	0
224	20240508	173200	1004538750	29450	29450	29450	29450	0
225	20240508	173100	1004538750	29450	29450	29450	29450	0
226	20240508	173000	1004538750	29450	29450	29450	29450	0
227	20240508	172900	1004538750	29450	29450	29450	29450	0
228	20240508	172800	1004538750	29450	29450	29450	29450	0
229	20240508	172700	1004538750	29450	29450	29450	29450	0
230	20240508	172600	1004538750	29450	29450	29450	29450	0
231	20240508	172500	1004538750	29450	29450	29450	29450	0
232	20240508	172400	1004538750	29450	29450	29450	29450	0
233	20240508	172300	1004538750	29450	29450	29450	29450	0
234	20240508	172200	1004538750	29450	29450	29450	29450	0
235	20240508	172100	1004538750	29450	29450	29450	29450	0
236	20240508	172000	1004538750	29450	29450	29450	29450	0
237	20240508	171900	1004538750	29450	29450	29450	29450	0
238	20240508	171800	1004538750	29450	29450	29450	29450	0
239	20240508	171700	1004538750	29450	29450	29450	29450	0
240	20240508	171600	1004538750	29450	29450	29450	29450	0
241	20240508	171500	1004538750	29450	29450	29450	29450	0
242	20240508	171400	1004538750	29450	29450	29450	29450	1105
243	20240508	171300	1004538750	29450	29450	29450	29450	0
244	20240508	171200	1004538750	29450	29450	29450	29450	0
245	20240508	171100	1004538750	29450	29450	29450	29450	0
246	20240508	171000	1004538750	29450	29450	29450	29450	0
247	20240508	170900	1004538750	29450	29450	29450	29450	0
248	20240508	170800	1004538750	29450	29450	29450	29450	0
249	20240508	170700	1004538750	29450	29450	29450	29450	0
250	20240508	170600	1004538750	29450	29450	29450	29450	0
251	20240508	170500	1004538750	29450	29450	29450	29450	0
252	20240508	170400	1004538750	29450	29450	29450	29450	0
253	20240508	170300	1004538750	29450	29450	29450	29450	0
254	20240508	170200	1004538750	29450	29450	29450	29450	0
255	20240508	170100	1004538750	29450	29450	29450	29450	0
256	20240508	170000	1004538750	29450	29450	29450	29450	0
257	20240508	165900	1004538750	29450	29450	29450	29450	0
258	20240508	165800	1004538750	29450	29450	29450	29450	0
259	20240508	165700	1004538750	29450	29450	29450	29450	0
260	20240508	165600	1004538750	29450	29450	29450	29450	0
261	20240508	165500	1004538750	29450	29450	29450	29450	0
262	20240508	165400	1004538750	29450	29450	29450	29450	0
263	20240508	165300	1004538750	29450	29450	29450	29450	0
264	20240508	165200	1004538750	29450	29450	29450	29450	0
265	20240508	165100	1004538750	29450	29450	29450	29450	0
266	20240508	165000	1004538750	29450	29450	29450	29450	0
267	20240508	164900	1004538750	29450	29450	29450	29450	0
268	20240508	164800	1004538750	29450	29450	29450	29450	0
269	20240508	164700	1004538750	29450	29450	29450	29450	0
270	20240508	164600	1004538750	29450	29450	29450	29450	0
271	20240508	164500	1004538750	29450	29450	29450	29450	0
272	20240508	164400	1004538750	29450	29450	29450	29450	1105
273	20240508	164300	1004538750	29450	29450	29450	29450	0
274	20240508	164200	1004538750	29450	29450	29450	29450	0
275	20240508	164100	1004538750	29450	29450	29450	29450	0
276	20240508	164000	1004538750	29450	29450	29450	29450	0
277	20240508	163900	1004538750	29450	29450	29450	29450	0
278	20240508	163800	1004538750	29450	29450	29450	29450	0
279	20240508	163700	1004538750	29450	29450	29450	29450	0
280	20240508	163600	1004538750	29450	29450	29450	29450	0
281	20240508	163500	1004538750	29450	29450	29450	29450	0
282	20240508	163400	1004538750	29450	29450	29450	29450	0
283	20240508	163300	1004538750	29450	29450	29450	29450	0
284	20240508	163200	1004538750	29450	29450	29450	29450	0
285	20240508	163100	1004538750	29450	29450	29450	29450	0
286	20240508	163000	1004538750	29450	29450	29450	29450	0
287	20240508	162900	1004538750	29450	29450	29450	29450	0
288	20240508	162800	1004538750	29450	29450	29450	29450	0
289	20240508	162700	1004538750	29450	29450	29450	29450	0
290	20240508	162600	1004538750	29450	29450	29450	29450	0
291	20240508	162500	1004538750	29450	29450	29450	29450	0
292	20240508	162400	1004538750	29450	29450	29450	29450	0
293	20240508	162300	1004538750	29450	29450	29450	29450	0
294	20240508	162200	1004538750	29450	29450	29450	29450	0
295	20240508	162100	1004538750	29450	29450	29450	29450	0
296	20240508	162000	1004538750	29450	29450	29450	29450	0
297	20240508	161900	1004538750	29450	29450	29450	29450	0
298	20240508	161800	1004538750	29450	29450	29450	29450	0
299	20240508	161700	1004538750	29450	29450	29450	29450	0
300	20240508	161600	1004538750	29450	29450	29450	29450	0
301	20240508	161500	1004538750	29450	29450	29450	29450	0
302	20240508	161400	1004538750	29450	29450	29450	29450	1105
303	20240508	161300	1004538750	29450	29450	29450	29450	0
304	20240508	161200	1004538750	29450	29450	29450	29450	0
305	20240508	161100	1004538750	29450	29450	29450	29450	0
306	20240508	161000	1004538750	29450	29450	29450	29450	0
307	20240508	160900	1004538750	29450	29450	29450	29450	0
308	20240508	160800	1004538750	29450	29450	29450	29450	0
309	20240508	160700	1004538750	29450	29450	29450	29450	0
310	20240508	160600	1004538750	29450	29450	29450	29450	0
311	20240508	160500	1004538750	29450	29450	29450	29450	0
312	20240508	160400	1004538750	29450	29450	29450	29450	0
313	20240508	160300	1004538750	29450	29450	29450	29450	0
314	20240508	160200	1004538750	29450	29450	29450	29450	0
315	20240508	160100	1004538750	29450	29450	29450	29450	0
316	20240508	160000	1004538750	29450	29450	29450	29450	0
317	20240508	155900	1004538750	29450	29450	29450	29450	0
318	20240508	155800	1004538750	29450	29450	29450	29450	0
319	20240508	155700	1004538750	29450	29450	29450	29450	0
320	20240508	155600	1004538750	29450	29450	29450	29450	0
321	20240508	155500	1004538750	29450	29450	29450	29450	0
322	20240508	155400	1004538750	29450	29450	29450	29450	0
323	20240508	155300	1004538750	29450	29450	29450	29450	0
324	20240508	155200	1004538750	29450	29450	29450	29450	0
325	20240508	155100	1004538750	29450	29450	29450	29450	0
326	20240508	155000	1004538750	29450	29450	29450	29450	0
327	20240508	154900	1004538750	29450	29450	29450	29450	0
328	20240508	154800	1004538750	29450	29450	29450	29450	0
329	20240508	154700	1004538750	29450	29450	29450	29450	0
330	20240508	154600	1004538750	29450	29450	29450	29450	0
331	20240508	154500	1004538750	29450	29450	29450	29450	0
332	20240508	154400	1004538750	29450	29450	29450	29450	1105
333	20240508	154300	1004538750	29450	29450	29450	29450	0
334	20240508	154200	1004538750	29450	29450	29450	29450	0
335	20240508	154100	1004538750	29450	29450	29450	29450	0
336	20240508	154000	1004538750	29450	29450	29450	29450	0
337	20240508	153900	1004538750	29450	29450	29450	29450	0
338	20240508	153800	1004538750	29450	29450	29450	29450	0
339	20240508	153700	1004538750	29450	29450	29450	29450	0
340	20240508	153600	1004538750	29450	29450	29450	29450	0
341	20240508	153500	1004538750	29450	29450	29450	29450	0
342	20240508	153400	1004538750	29450	29450	29450	29450	0
343	20240508	153300	1004538750	29450	29450	29450	29450	0
344	20240508	153200	1004538750	29450	29450	29450	29450	0
345	20240508	153100	1004538750	29450	29450	29450	29450	0
346	20240508	153000	1004538750	29450	29450	29450	29450	1105
347	20240508	152900	971996500	29400	29400	29400	29400	0
348	20240508	152800	971996500	29400	29400	29400	29400	0
349	20240508	152700	971996500	29400	29400	29400	29400	0
350	20240508	152600	971996500	29400	29400	29400	29400	0
351	20240508	152500	971996500	29400	29400	29400	29400	0
352	20240508	152400	971996500	29400	29400	29400	29400	0
353	20240508	152300	971996500	29400	29400	29400	29400	0
354	20240508	152200	971996500	29400	29400	29400	29400	0
355	20240508	152100	971996500	29400	29400	29400	29400	0
356	20240508	152000	971996500	29400	29400	29400	29400	0
357	20240508	151900	971996500	29400	29450	29450	29400	380
358	20240508	151800	960806900	29450	29450	29450	29450	11
359	20240508	151700	960482950	29450	29500	29500	29450	116
360	20240508	151600	957063300	29500	29400	29500	29400	251
361	20240508	151500	949670700	29400	29400	29400	29400	263
362	20240508	151400	941938500	29400	29450	29450	29400	77
363	20240508	151300	939672850	29450	29450	29450	29400	243
364	20240508	151200	932527150	29450	29400	29450	29400	140
365	20240508	151100	928406300	29400	29400	29400	29400	35
366	20240508	151000	927377300	29450	29400	29450	29400	93
367	20240508	150900	924638800	29400	29400	29400	29400	141
368	20240508	150800	920493400	29450	29400	29450	29400	156
369	20240508	150700	915899700	29350	29350	29400	29250	381
370	20240508	150600	904722950	29350	29250	29350	29250	1027
371	20240508	150500	874630150	29250	29250	29250	29250	5
372	20240508	150400	874483900	29200	29200	29200	29200	56
373	20240508	150300	872848700	29200	29200	29250	29200	104
374	20240508	150200	869810400	29250	29250	29250	29250	0
375	20240508	150100	869810400	29250	29200	29250	29200	21
376	20240508	150000	869197150	29200	29200	29200	29200	0
377	20240508	145900	869197150	29200	29250	29250	29200	13
378	20240508	145800	868817450	29200	29200	29200	29200	2
379	20240508	145700	868759050	29250	29250	29250	29250	0
380	20240508	145600	868759050	29250	29250	29250	29250	2
381	20240508	145500	868700550	29300	29200	29300	29200	500
382	20240508	145400	854077150	29150	29150	29150	29150	9
383	20240508	145300	853814800	29150	29150	29150	29150	0
384	20240508	145200	853814800	29150	29150	29150	29150	236
385	20240508	145100	846935400	29150	29150	29150	29100	121
386	20240508	145000	843410750	29150	29150	29150	29150	2
387	20240508	144900	843352450	29150	29150	29150	29150	0
388	20240508	144800	843352450	29150	29150	29150	29150	0
389	20240508	144700	843352450	29150	29150	29150	29150	0
390	20240508	144600	843352450	29150	29150	29150	29150	165
391	20240508	144500	838542700	29100	29100	29100	29100	54
392	20240508	144400	836971300	29100	29100	29100	29100	2
393	20240508	144300	836913100	29100	29100	29100	29100	4
394	20240508	144200	836796700	29150	29150	29150	29150	0
395	20240508	144100	836796700	29150	29150	29150	29150	0
396	20240508	144000	836796700	29150	29150	29150	29150	0
397	20240508	143900	836796700	29150	29150	29150	29150	10
398	20240508	143800	836505200	29150	29150	29150	29150	1
399	20240508	143700	836476050	29100	29100	29100	29100	0
400	20240508	143600	836476050	29100	29100	29100	29100	0
401	20240508	143500	836476050	29100	29100	29100	29100	0
402	20240508	143400	836476050	29100	29100	29100	29100	0
403	20240508	143300	836476050	29100	29100	29100	29100	0
404	20240508	143200	836476050	29100	29100	29100	29100	0
405	20240508	143100	836476050	29100	29100	29100	29100	0
406	20240508	143000	836476050	29100	29000	29100	29000	200
407	20240508	142900	830673550	29200	29200	29200	29200	0
408	20240508	142800	830673550	29200	29100	29200	29000	61
409	20240508	142700	828903400	29200	29200	29200	29200	1
410	20240508	142600	828874200	29100	29100	29100	29100	0
411	20240508	142500	828874200	29100	29100	29100	29100	235
412	20240508	142400	822035700	29100	29100	29100	29100	1
413	20240508	142300	822006600	29050	29050	29050	29050	0
414	20240508	142200	822006600	29050	29050	29050	29050	1
415	20240508	142100	821977550	29050	29050	29050	29050	0
416	20240508	142000	821977550	29050	29050	29050	29050	0
417	20240508	141900	821977550	29050	29050	29050	29050	0
418	20240508	141800	821977550	29050	29050	29050	29050	159
419	20240508	141700	817358600	29050	29050	29050	29050	0
420	20240508	141600	817358600	29050	29050	29050	29050	0
421	20240508	141500	817358600	29050	29050	29050	29050	0
422	20240508	141400	817358600	29050	29050	29050	29050	0
423	20240508	141300	817358600	29050	29050	29050	29050	73
424	20240508	141200	815237950	29200	29200	29200	29200	65
425	20240508	141100	813339950	29200	29200	29200	29200	0
426	20240508	141000	813339950	29200	29200	29200	29200	45
427	20240508	140900	812025950	28950	28950	28950	28950	0
428	20240508	140800	812025950	28950	29150	29150	28950	1198
429	20240508	140700	777286400	29150	29150	29150	29150	3
430	20240508	140600	777198950	29200	29200	29200	29200	0
431	20240508	140500	777198950	29200	29200	29200	29200	0
432	20240508	140400	777198950	29200	29200	29200	29200	0
433	20240508	140300	777198950	29200	29200	29200	29200	1
434	20240508	140200	777169750	29150	29150	29150	29150	39
435	20240508	140100	776032900	29200	29200	29200	29200	0
436	20240508	140000	776032900	29200	29200	29200	29200	0
437	20240508	135900	776032900	29200	29200	29200	29200	0
438	20240508	135800	776032900	29200	29200	29200	29200	0
439	20240508	135700	776032900	29200	29200	29200	29200	0
440	20240508	135600	776032900	29200	29200	29200	29200	0
441	20240508	135500	776032900	29200	29200	29200	29200	0
442	20240508	135400	776032900	29200	29200	29200	29200	0
443	20240508	135300	776032900	29200	29200	29200	29200	0
444	20240508	135200	776032900	29200	29200	29200	29200	0
445	20240508	135100	776032900	29200	29200	29200	29200	1
446	20240508	135000	776003700	29100	29100	29100	29100	38
447	20240508	134900	774897900	29100	29100	29100	29100	1
448	20240508	134800	774868800	28950	28950	28950	28950	0
449	20240508	134700	774868800	28950	28950	28950	28950	0
450	20240508	134600	774868800	28950	28950	28950	28950	0
451	20240508	134500	774868800	28950	29100	29100	28950	403
452	20240508	134400	763185150	29100	29100	29100	29100	0
453	20240508	134300	763185150	29100	29100	29100	29100	0
454	20240508	134200	763185150	29100	29100	29100	29100	0
455	20240508	134100	763185150	29100	29100	29100	29100	0
456	20240508	134000	763185150	29100	29100	29100	29100	0
457	20240508	133900	763185150	29100	29100	29100	29100	80
458	20240508	133800	760857150	29200	29200	29200	29200	0
459	20240508	133700	760857150	29200	29200	29200	29200	1
460	20240508	133600	760827950	29100	29100	29100	29100	0
461	20240508	133500	760827950	29100	29100	29100	29100	0
462	20240508	133400	760827950	29100	29100	29100	29100	0
463	20240508	133300	760827950	29100	29100	29100	29100	29
464	20240508	133200	759984050	29100	29050	29100	29050	203
465	20240508	133100	754076950	29050	29050	29050	29050	0
466	20240508	133000	754076950	29050	29050	29050	29050	5
467	20240508	132900	753931700	29100	29100	29100	29100	21
468	20240508	132800	753320600	29100	29100	29100	29100	0
469	20240508	132700	753320600	29100	29100	29100	29100	134
470	20240508	132600	749421200	29100	29100	29100	29100	1
471	20240508	132500	749392100	29000	29000	29100	29000	474
472	20240508	132400	735645400	29100	29100	29100	29100	0
473	20240508	132300	735645400	29100	29100	29100	29100	0
474	20240508	132200	735645400	29100	29100	29100	29100	0
475	20240508	132100	735645400	29100	29100	29100	29100	0
476	20240508	132000	735645400	29100	29100	29100	29100	5
477	20240508	131900	735499900	29100	29100	29100	29100	0
478	20240508	131800	735499900	29100	29100	29100	29100	50
479	20240508	131700	734044900	29100	29100	29100	29100	0
480	20240508	131600	734044900	29100	29050	29100	29050	161
481	20240508	131500	729367300	28950	29000	29000	28950	5
482	20240508	131400	729222350	29000	29000	29000	29000	73
483	20240508	131300	727105350	29000	29000	29000	29000	4
484	20240508	131200	726989350	29000	29000	29000	29000	0
485	20240508	131100	726989350	29000	29000	29000	29000	0
486	20240508	131000	726989350	29000	29000	29000	29000	5
487	20240508	130900	726844350	29000	29000	29000	29000	0
488	20240508	130800	726844350	29000	29000	29000	29000	0
489	20240508	130700	726844350	29000	29000	29000	29000	10
490	20240508	130600	726554350	29000	29000	29000	29000	0
491	20240508	130500	726554350	29000	29000	29000	29000	6
492	20240508	130400	726380350	29000	29000	29000	29000	12
493	20240508	130300	726032350	29000	29000	29000	28900	432
494	20240508	130200	713520350	29050	29050	29050	29050	3
495	20240508	130100	713433200	29050	29050	29050	29050	0
496	20240508	130000	713433200	29050	29050	29050	29050	297
497	20240508	125900	704805350	29050	29050	29050	29050	1
498	20240508	125800	704776300	29050	29050	29050	29050	30
499	20240508	125700	703904800	29050	29050	29050	29050	14
500	20240508	125600	703498100	29100	29100	29100	29100	20
501	20240508	125500	702916100	29100	29100	29100	29100	1
502	20240508	125400	702887000	29100	29100	29100	29100	0
503	20240508	125300	702887000	29100	29100	29100	29100	0
504	20240508	125200	702887000	29100	29100	29100	29100	0
505	20240508	125100	702887000	29100	29100	29100	29100	0
506	20240508	125000	702887000	29100	29100	29100	29100	1
507	20240508	124900	702857900	29100	29200	29200	29100	570
508	20240508	124800	686257700	29200	29150	29200	29150	150
509	20240508	124700	681882700	29150	29150	29150	29150	148
510	20240508	124600	677568500	29150	29150	29150	29150	0
511	20240508	124500	677568500	29150	29200	29200	29150	121
512	20240508	124400	674037450	29200	29300	29300	29200	194
513	20240508	124300	668364050	29300	29300	29300	29300	0
514	20240508	124200	668364050	29300	29300	29300	29300	0
515	20240508	124100	668364050	29300	29300	29300	29300	29
516	20240508	124000	667514350	29250	29250	29250	29250	64
517	20240508	123900	665642350	29250	29250	29250	29250	56
518	20240508	123800	664004350	29250	29250	29250	29250	16
519	20240508	123700	663536350	29300	29300	29300	29300	5
520	20240508	123600	663389850	29300	29250	29300	29250	4
521	20240508	123500	663272800	29250	29250	29250	29250	184
522	20240508	123400	657890800	29250	29250	29250	29250	1
523	20240508	123300	657861550	29200	29200	29200	29200	8
524	20240508	123200	657627950	29200	29200	29200	29200	17
525	20240508	123100	657131550	29200	29200	29200	29200	0
526	20240508	123000	657131550	29200	29200	29200	29200	44
527	20240508	122900	655846750	29150	29150	29150	29150	0
528	20240508	122800	655846750	29150	29150	29150	29150	0
529	20240508	122700	655846750	29150	29150	29150	29150	0
530	20240508	122600	655846750	29150	29150	29150	29150	0
531	20240508	122500	655846750	29150	29150	29150	29150	0
532	20240508	122400	655846750	29150	29200	29200	29150	31
533	20240508	122300	654942850	29200	29200	29200	29200	4
534	20240508	122200	654826050	29200	29200	29200	29200	0
535	20240508	122100	654826050	29200	29200	29200	29200	0
536	20240508	122000	654826050	29200	29150	29200	29150	19
537	20240508	121900	654272150	29150	29150	29150	29150	0
538	20240508	121800	654272150	29150	29150	29150	29150	26
539	20240508	121700	653514250	29200	29200	29200	29200	0
540	20240508	121600	653514250	29200	29200	29200	29200	0
541	20240508	121500	653514250	29200	29200	29200	29200	5
542	20240508	121400	653368250	29200	29200	29200	29200	5
543	20240508	121300	653222250	29200	29200	29200	29200	9
544	20240508	121200	652959450	29200	29150	29200	29150	3
545	20240508	121100	652871950	29150	29150	29150	29150	10
546	20240508	121000	652580450	29150	29150	29150	29150	3
547	20240508	120900	652493000	29100	29100	29100	29100	0
548	20240508	120800	652493000	29100	29100	29100	29100	0
549	20240508	120700	652493000	29100	29100	29100	29100	0
550	20240508	120600	652493000	29100	29100	29100	29100	0
551	20240508	120500	652493000	29100	29100	29100	29100	0
552	20240508	120400	652493000	29100	29100	29100	29100	0
553	20240508	120300	652493000	29100	29100	29100	29100	0
554	20240508	120200	652493000	29100	29100	29100	29100	1
555	20240508	120100	652463900	29150	29150	29150	29150	11
556	20240508	120000	652143250	29150	29150	29150	29150	1
557	20240508	115900	652114100	29100	29100	29100	29100	55
558	20240508	115800	650513600	29100	29100	29100	29100	0
559	20240508	115700	650513600	29100	29100	29100	29100	100
560	20240508	115600	647603600	29100	29100	29100	29100	3
561	20240508	115500	647516300	29150	29150	29150	29150	4
562	20240508	115400	647399700	29150	29150	29150	29150	1
563	20240508	115300	647370550	29100	29100	29100	29100	25
564	20240508	115200	646643050	29150	29150	29150	29150	0
565	20240508	115100	646643050	29150	29150	29150	29150	0
566	20240508	115000	646643050	29150	29150	29150	29150	1
567	20240508	114900	646613900	29100	29100	29100	29100	0
568	20240508	114800	646613900	29100	29100	29100	29100	39
569	20240508	114700	645479000	29100	29100	29100	29100	245
570	20240508	114600	638349500	29150	29100	29150	29100	6
571	20240508	114500	638174850	29100	29100	29100	29100	1
572	20240508	114400	638145750	29100	29100	29100	29100	0
573	20240508	114300	638145750	29100	29150	29150	29100	18
574	20240508	114200	637621900	29100	29150	29150	29100	60
575	20240508	114100	635873900	29150	29150	29150	29150	0
576	20240508	114000	635873900	29150	29150	29150	29150	0
577	20240508	113900	635873900	29150	29150	29150	29150	0
578	20240508	113800	635873900	29150	29100	29150	29100	3
579	20240508	113700	635786550	29100	29150	29150	29100	200
580	20240508	113600	629966050	29250	29250	29250	29250	0
581	20240508	113500	629966050	29250	29250	29250	29250	1
582	20240508	113400	629936800	29100	29200	29200	29100	202
583	20240508	113300	624048800	29250	29250	29250	29250	0
584	20240508	113200	624048800	29250	29250	29250	29250	0
585	20240508	113100	624048800	29250	29250	29250	29250	0
586	20240508	113000	624048800	29250	29150	29250	29150	198
587	20240508	112900	618277000	29250	29250	29250	29250	1
588	20240508	112800	618247750	29250	29250	29250	29250	0
589	20240508	112700	618247750	29250	29250	29250	29250	1
590	20240508	112600	618218500	29250	29250	29250	29250	6
591	20240508	112500	618043000	29250	29250	29250	29250	0
592	20240508	112400	618043000	29250	29250	29250	29250	160
593	20240508	112300	613363000	29300	29250	29300	29250	246
594	20240508	112200	606166450	29150	29150	29150	29150	0
595	20240508	112100	606166450	29150	29150	29150	29150	35
596	20240508	112000	605146200	29100	29150	29150	29100	400
597	20240508	111900	593494000	29250	29250	29250	29250	1
598	20240508	111800	593464750	29250	29250	29250	29250	0
599	20240508	111700	593464750	29250	29150	29250	29150	83
600	20240508	111600	591045200	29250	29250	29250	29250	0
601	20240508	111500	591045200	29250	29250	29250	29250	18
602	20240508	111400	590518700	29250	29250	29250	29250	1
603	20240508	111300	590489450	29150	29150	29150	29150	1
604	20240508	111200	590460300	29200	29200	29200	29200	166
605	20240508	111100	585613100	29200	29250	29250	29200	50
606	20240508	111000	584151350	29250	29250	29250	29250	1
607	20240508	110900	584122100	29200	29200	29200	29200	50
608	20240508	110800	582662100	29250	29250	29250	29250	2
609	20240508	110700	582603600	29200	29200	29200	29200	0
610	20240508	110600	582603600	29200	29200	29200	29200	10
611	20240508	110500	582311600	29200	29200	29200	29200	0
612	20240508	110400	582311600	29200	29200	29200	29200	0
613	20240508	110300	582311600	29200	29200	29200	29200	0
614	20240508	110200	582311600	29200	29200	29200	29200	0
615	20240508	110100	582311600	29200	29200	29200	29200	145
616	20240508	110000	578077600	29250	29250	29250	29250	0
617	20240508	105900	578077600	29250	29250	29250	29250	23
618	20240508	105800	577404850	29300	29300	29300	29300	0
619	20240508	105700	577404850	29300	29350	29350	29300	157
620	20240508	105600	572801200	29350	29350	29350	29350	13
621	20240508	105500	572419650	29350	29350	29350	29350	57
622	20240508	105400	570746700	29350	29350	29350	29300	30
623	20240508	105300	569866300	29350	29350	29350	29350	6
624	20240508	105200	569690200	29350	29300	29350	29300	50
625	20240508	105100	568225150	29300	29300	29300	29300	29
626	20240508	105000	567375450	29300	29300	29300	29300	92
627	20240508	104900	564679850	29300	29250	29350	29250	653
628	20240508	104800	545550600	29200	29200	29200	29200	22
629	20240508	104700	544908200	29250	29200	29250	29200	32
630	20240508	104600	543973450	29250	29250	29250	29250	1
631	20240508	104500	543944200	29250	29200	29250	29200	189
632	20240508	104400	538418450	29150	29150	29150	29150	0
633	20240508	104300	538418450	29150	29200	29200	29150	214
634	20240508	104200	532178500	29200	29200	29200	29200	38
635	20240508	104100	531068900	29300	29300	29300	29300	0
636	20240508	104000	531068900	29300	29300	29300	29300	0
637	20240508	103900	531068900	29300	29300	29300	29300	5
638	20240508	103800	530922400	29300	29200	29300	29200	115
639	20240508	103700	527554000	29200	29200	29200	29200	1
640	20240508	103600	527524800	29100	29100	29100	29100	70
641	20240508	103500	525487800	29100	29200	29200	29100	458
642	20240508	103400	512144250	29200	29200	29200	29200	64
643	20240508	103300	510275450	29200	29200	29200	29200	10
644	20240508	103200	509983450	29250	29250	29250	29250	107
645	20240508	103100	506853700	29250	29150	29300	29150	683
646	20240508	103000	486909550	29100	29000	29100	29000	214
647	20240508	102900	480692250	28950	28950	28950	28950	260
648	20240508	102800	473165250	28750	28900	28900	28750	777
649	20240508	102700	450818350	28850	28750	28850	28750	31
650	20240508	102600	449927000	28750	28750	28750	28750	50
651	20240508	102500	448489500	28750	28750	28750	28750	5
652	20240508	102400	448345750	28900	28900	28900	28900	0
653	20240508	102300	448345750	28900	28950	28950	28600	1712
654	20240508	102200	399166350	28950	28950	28950	28950	200
655	20240508	102100	393376350	28950	28950	29000	28950	6
656	20240508	102000	393202550	28950	28950	28950	28950	39
657	20240508	101900	392073500	29000	29000	29000	29000	0
658	20240508	101800	392073500	29000	29000	29000	29000	3
659	20240508	101700	391986500	29000	29000	29000	29000	56
660	20240508	101600	390362500	29000	29000	29000	29000	1
661	20240508	101500	390333500	29000	28950	29000	28950	167
662	20240508	101400	385498100	28750	28750	28750	28750	210
663	20240508	101300	379460600	28750	28750	28750	28750	6
664	20240508	101200	379288100	28950	28700	28950	28700	1048
665	20240508	101100	349205400	28750	28800	28800	28750	44
666	20240508	101000	347938650	28750	28750	28750	28750	0
667	20240508	100900	347938650	28750	28800	28800	28750	523
668	20240508	100800	332902250	28850	28850	28850	28850	0
669	20240508	100700	332902250	28850	28850	28850	28850	0
670	20240508	100600	332902250	28850	28850	28850	28800	334
671	20240508	100500	323278000	28850	28850	28850	28850	38
672	20240508	100400	322181700	28800	28800	28800	28800	0
673	20240508	100300	322181700	28800	28850	28850	28800	60
674	20240508	100200	320451750	28850	28850	28850	28850	121
675	20240508	100100	316960900	29050	29050	29050	29050	100
676	20240508	100000	314055900	29050	29050	29050	29050	1
677	20240508	095900	314026850	28800	29000	29000	28800	211
678	20240508	095800	307908750	29000	29000	29000	29000	1
679	20240508	095700	307879750	28950	28950	28950	28950	0
680	20240508	095600	307879750	28950	28950	28950	28950	1
681	20240508	095500	307850800	28950	28950	28950	28750	220
682	20240508	095400	301483400	28950	28750	28950	28750	1027
683	20240508	095300	271951950	28750	28850	28850	28750	106
684	20240508	095200	268899150	28900	28900	28900	28900	0
685	20240508	095100	268899150	28900	28800	28900	28800	215
686	20240508	095000	262695800	28800	28850	28850	28800	11
687	20240508	094900	262378500	28850	28800	28850	28700	52
688	20240508	094800	260884150	28700	28700	28700	28700	0
689	20240508	094700	260884150	28700	28700	28700	28700	489
690	20240508	094600	246849850	28700	28750	28750	28700	320
691	20240508	094500	237649950	29000	28800	29000	28700	830
692	20240508	094400	213777250	28800	28800	28800	28800	71
693	20240508	094300	211732450	28800	28850	29050	28750	681
694	20240508	094200	192107750	28900	28900	28900	28900	301
695	20240508	094100	183408850	28900	29000	29000	28900	584
696	20240508	094000	166488200	29000	29000	29000	29000	54
697	20240508	093900	164922200	29000	29050	29100	29000	111
698	20240508	093800	161697650	29100	29100	29100	29100	71
699	20240508	093700	159631550	29150	29150	29150	29150	29
700	20240508	093600	158786200	29150	29150	29150	29150	0
701	20240508	093500	158786200	29150	29100	29150	29100	42
702	20240508	093400	157563450	29100	29150	29150	29100	210
703	20240508	093300	151451950	29150	29150	29150	29150	22
704	20240508	093200	150810650	29050	29150	29150	29050	547
705	20240508	093100	134894700	29200	29200	29200	29200	10
706	20240508	093000	134602700	29200	29200	29200	29200	287
707	20240508	092900	126222300	29200	29250	29300	29200	149
708	20240508	092800	121863800	29250	29300	29300	29250	147
709	20240508	092700	117563900	29300	29350	29350	29300	8
710	20240508	092600	117329200	29350	29350	29350	29350	146
711	20240508	092500	113044100	29350	29300	29350	29300	63
712	20240508	092400	111195300	29300	29400	29400	29300	155
713	20240508	092300	106648250	29300	29300	29300	29300	186
714	20240508	092200	101198450	29250	29400	29400	29250	43
715	20240508	092100	99940550	29350	29450	29450	29350	111
716	20240508	092000	96680500	29450	29350	29450	29350	9
717	20240508	091900	96416150	29350	29350	29350	29300	32
718	20240508	091800	95477450	29400	29200	29400	29200	26
719	20240508	091700	94717050	29200	29100	29200	29100	201
720	20240508	091600	88848150	29150	29100	29200	29100	92
721	20240508	091500	86166200	29100	29100	29100	29100	32
722	20240508	091400	85235000	29000	29000	29150	29000	181
723	20240508	091300	79968500	29050	28900	29050	28850	193
724	20240508	091200	74398400	28950	28950	29100	28950	172
725	20240508	091100	69417200	28950	28950	28950	28950	41
726	20240508	091000	68230250	28950	29000	29000	28950	14
727	20240508	090900	67824450	28950	29000	29000	28850	167
728	20240508	090800	62990050	29000	29000	29000	29000	0
729	20240508	090700	62990050	29000	28950	29000	28950	101
730	20240508	090600	60063100	28950	28950	28950	28950	10
731	20240508	090500	59773600	29000	29050	29050	28850	31
732	20240508	090400	58876300	29050	28800	29100	28800	292
733	20240508	090300	50397400	28800	29000	29050	28800	848
734	20240508	090200	25848750	29050	29050	29050	29050	0
735	20240508	090100	25848750	29050	29200	29200	28850	635
736	20240508	090000	7376200	29200	29150	29200	29150	253