KissMeData/108670/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	201300	774224000	42500	42500	42500	42500	881
3	20240502	201200	774224000	42500	42500	42500	42500	0
4	20240502	201100	774224000	42500	42500	42500	42500	0
5	20240502	201000	774224000	42500	42500	42500	42500	0
6	20240502	200900	774224000	42500	42500	42500	42500	0
7	20240502	200800	774224000	42500	42500	42500	42500	0
8	20240502	200700	774224000	42500	42500	42500	42500	0
9	20240502	200600	774224000	42500	42500	42500	42500	0
10	20240502	200500	774224000	42500	42500	42500	42500	0
11	20240502	200400	774224000	42500	42500	42500	42500	0
12	20240502	200300	774224000	42500	42500	42500	42500	0
13	20240502	200200	774224000	42500	42500	42500	42500	0
14	20240502	200100	774224000	42500	42500	42500	42500	0
15	20240502	200000	774224000	42500	42500	42500	42500	0
16	20240502	195900	774224000	42500	42500	42500	42500	0
17	20240502	195800	774224000	42500	42500	42500	42500	0
18	20240502	195700	774224000	42500	42500	42500	42500	0
19	20240502	195600	774224000	42500	42500	42500	42500	0
20	20240502	195500	774224000	42500	42500	42500	42500	0
21	20240502	195400	774224000	42500	42500	42500	42500	0
22	20240502	195300	774224000	42500	42500	42500	42500	0
23	20240502	195200	774224000	42500	42500	42500	42500	0
24	20240502	195100	774224000	42500	42500	42500	42500	0
25	20240502	195000	774224000	42500	42500	42500	42500	0
26	20240502	194900	774224000	42500	42500	42500	42500	0
27	20240502	194800	774224000	42500	42500	42500	42500	0
28	20240502	194700	774224000	42500	42500	42500	42500	0
29	20240502	194600	774224000	42500	42500	42500	42500	0
30	20240502	194500	774224000	42500	42500	42500	42500	0
31	20240502	194400	774224000	42500	42500	42500	42500	0
32	20240502	194300	774224000	42500	42500	42500	42500	881
33	20240502	194200	774224000	42500	42500	42500	42500	0
34	20240502	194100	774224000	42500	42500	42500	42500	0
35	20240502	194000	774224000	42500	42500	42500	42500	0
36	20240502	193900	774224000	42500	42500	42500	42500	0
37	20240502	193800	774224000	42500	42500	42500	42500	0
38	20240502	193700	774224000	42500	42500	42500	42500	0
39	20240502	193600	774224000	42500	42500	42500	42500	0
40	20240502	193500	774224000	42500	42500	42500	42500	0
41	20240502	193400	774224000	42500	42500	42500	42500	0
42	20240502	193300	774224000	42500	42500	42500	42500	0
43	20240502	193200	774224000	42500	42500	42500	42500	0
44	20240502	193100	774224000	42500	42500	42500	42500	0
45	20240502	193000	774224000	42500	42500	42500	42500	0
46	20240502	192900	774224000	42500	42500	42500	42500	0
47	20240502	192800	774224000	42500	42500	42500	42500	0
48	20240502	192700	774224000	42500	42500	42500	42500	0
49	20240502	192600	774224000	42500	42500	42500	42500	0
50	20240502	192500	774224000	42500	42500	42500	42500	0
51	20240502	192400	774224000	42500	42500	42500	42500	0
52	20240502	192300	774224000	42500	42500	42500	42500	0
53	20240502	192200	774224000	42500	42500	42500	42500	0
54	20240502	192100	774224000	42500	42500	42500	42500	0
55	20240502	192000	774224000	42500	42500	42500	42500	0
56	20240502	191900	774224000	42500	42500	42500	42500	0
57	20240502	191800	774224000	42500	42500	42500	42500	0
58	20240502	191700	774224000	42500	42500	42500	42500	0
59	20240502	191600	774224000	42500	42500	42500	42500	0
60	20240502	191500	774224000	42500	42500	42500	42500	0
61	20240502	191400	774224000	42500	42500	42500	42500	0
62	20240502	191300	774224000	42500	42500	42500	42500	881
63	20240502	191200	774224000	42500	42500	42500	42500	0
64	20240502	191100	774224000	42500	42500	42500	42500	0
65	20240502	191000	774224000	42500	42500	42500	42500	0
66	20240502	190900	774224000	42500	42500	42500	42500	0
67	20240502	190800	774224000	42500	42500	42500	42500	0
68	20240502	190700	774224000	42500	42500	42500	42500	0
69	20240502	190600	774224000	42500	42500	42500	42500	0
70	20240502	190500	774224000	42500	42500	42500	42500	0
71	20240502	190400	774224000	42500	42500	42500	42500	0
72	20240502	190300	774224000	42500	42500	42500	42500	0
73	20240502	190200	774224000	42500	42500	42500	42500	0
74	20240502	190100	774224000	42500	42500	42500	42500	0
75	20240502	190000	774224000	42500	42500	42500	42500	0
76	20240502	185900	774224000	42500	42500	42500	42500	0
77	20240502	185800	774224000	42500	42500	42500	42500	0
78	20240502	185700	774224000	42500	42500	42500	42500	0
79	20240502	185600	774224000	42500	42500	42500	42500	0
80	20240502	185500	774224000	42500	42500	42500	42500	0
81	20240502	185400	774224000	42500	42500	42500	42500	0
82	20240502	185300	774224000	42500	42500	42500	42500	0
83	20240502	185200	774224000	42500	42500	42500	42500	0
84	20240502	185100	774224000	42500	42500	42500	42500	0
85	20240502	185000	774224000	42500	42500	42500	42500	0
86	20240502	184900	774224000	42500	42500	42500	42500	0
87	20240502	184800	774224000	42500	42500	42500	42500	0
88	20240502	184700	774224000	42500	42500	42500	42500	0
89	20240502	184600	774224000	42500	42500	42500	42500	0
90	20240502	184500	774224000	42500	42500	42500	42500	0
91	20240502	184400	774224000	42500	42500	42500	42500	0
92	20240502	184300	774224000	42500	42500	42500	42500	881
93	20240502	184200	774224000	42500	42500	42500	42500	0
94	20240502	184100	774224000	42500	42500	42500	42500	0
95	20240502	184000	774224000	42500	42500	42500	42500	0
96	20240502	183900	774224000	42500	42500	42500	42500	0
97	20240502	183800	774224000	42500	42500	42500	42500	0
98	20240502	183700	774224000	42500	42500	42500	42500	0
99	20240502	183600	774224000	42500	42500	42500	42500	0
100	20240502	183500	774224000	42500	42500	42500	42500	0
101	20240502	183400	774224000	42500	42500	42500	42500	0
102	20240502	183300	774224000	42500	42500	42500	42500	0
103	20240502	183200	774224000	42500	42500	42500	42500	0
104	20240502	183100	774224000	42500	42500	42500	42500	0
105	20240502	183000	774224000	42500	42500	42500	42500	0
106	20240502	182900	774224000	42500	42500	42500	42500	0
107	20240502	182800	774224000	42500	42500	42500	42500	0
108	20240502	182700	774224000	42500	42500	42500	42500	0
109	20240502	182600	774224000	42500	42500	42500	42500	0
110	20240502	182500	774224000	42500	42500	42500	42500	0
111	20240502	182400	774224000	42500	42500	42500	42500	0
112	20240502	182300	774224000	42500	42500	42500	42500	0
113	20240502	182200	774224000	42500	42500	42500	42500	0
114	20240502	182100	774224000	42500	42500	42500	42500	0
115	20240502	182000	774224000	42500	42500	42500	42500	0
116	20240502	181900	774224000	42500	42500	42500	42500	0
117	20240502	181800	774224000	42500	42500	42500	42500	0
118	20240502	181700	774224000	42500	42500	42500	42500	0
119	20240502	181600	774224000	42500	42500	42500	42500	0
120	20240502	181500	774224000	42500	42500	42500	42500	0
121	20240502	181400	774224000	42500	42500	42500	42500	0
122	20240502	181300	774224000	42500	42500	42500	42500	881
123	20240502	181200	774224000	42500	42500	42500	42500	0
124	20240502	181100	774224000	42500	42500	42500	42500	0
125	20240502	181000	774224000	42500	42500	42500	42500	0
126	20240502	180900	774224000	42500	42500	42500	42500	0
127	20240502	180800	774224000	42500	42500	42500	42500	0
128	20240502	180700	774224000	42500	42500	42500	42500	0
129	20240502	180600	774224000	42500	42500	42500	42500	0
130	20240502	180500	774224000	42500	42500	42500	42500	0
131	20240502	180400	774224000	42500	42500	42500	42500	0
132	20240502	180300	774224000	42500	42500	42500	42500	0
133	20240502	180200	774224000	42500	42500	42500	42500	0
134	20240502	180100	774224000	42500	42500	42500	42500	0
135	20240502	180000	774224000	42500	42500	42500	42500	0
136	20240502	175900	774224000	42500	42500	42500	42500	0
137	20240502	175800	774224000	42500	42500	42500	42500	0
138	20240502	175700	774224000	42500	42500	42500	42500	0
139	20240502	175600	774224000	42500	42500	42500	42500	0
140	20240502	175500	774224000	42500	42500	42500	42500	0
141	20240502	175400	774224000	42500	42500	42500	42500	0
142	20240502	175300	774224000	42500	42500	42500	42500	0
143	20240502	175200	774224000	42500	42500	42500	42500	0
144	20240502	175100	774224000	42500	42500	42500	42500	0
145	20240502	175000	774224000	42500	42500	42500	42500	0
146	20240502	174900	774224000	42500	42500	42500	42500	0
147	20240502	174800	774224000	42500	42500	42500	42500	0
148	20240502	174700	774224000	42500	42500	42500	42500	0
149	20240502	174600	774224000	42500	42500	42500	42500	0
150	20240502	174500	774224000	42500	42500	42500	42500	0
151	20240502	174400	774224000	42500	42500	42500	42500	0
152	20240502	174300	774224000	42500	42500	42500	42500	881
153	20240502	174200	774224000	42500	42500	42500	42500	0
154	20240502	174100	774224000	42500	42500	42500	42500	0
155	20240502	174000	774224000	42500	42500	42500	42500	0
156	20240502	173900	774224000	42500	42500	42500	42500	0
157	20240502	173800	774224000	42500	42500	42500	42500	0
158	20240502	173700	774224000	42500	42500	42500	42500	0
159	20240502	173600	774224000	42500	42500	42500	42500	0
160	20240502	173500	774224000	42500	42500	42500	42500	0
161	20240502	173400	774224000	42500	42500	42500	42500	0
162	20240502	173300	774224000	42500	42500	42500	42500	0
163	20240502	173200	774224000	42500	42500	42500	42500	0
164	20240502	173100	774224000	42500	42500	42500	42500	0
165	20240502	173000	774224000	42500	42500	42500	42500	0
166	20240502	172900	774224000	42500	42500	42500	42500	0
167	20240502	172800	774224000	42500	42500	42500	42500	0
168	20240502	172700	774224000	42500	42500	42500	42500	0
169	20240502	172600	774224000	42500	42500	42500	42500	0
170	20240502	172500	774224000	42500	42500	42500	42500	0
171	20240502	172400	774224000	42500	42500	42500	42500	0
172	20240502	172300	774224000	42500	42500	42500	42500	0
173	20240502	172200	774224000	42500	42500	42500	42500	0
174	20240502	172100	774224000	42500	42500	42500	42500	0
175	20240502	172000	774224000	42500	42500	42500	42500	0
176	20240502	171900	774224000	42500	42500	42500	42500	0
177	20240502	171800	774224000	42500	42500	42500	42500	0
178	20240502	171700	774224000	42500	42500	42500	42500	0
179	20240502	171600	774224000	42500	42500	42500	42500	0
180	20240502	171500	774224000	42500	42500	42500	42500	0
181	20240502	171400	774224000	42500	42500	42500	42500	0
182	20240502	171300	774224000	42500	42500	42500	42500	881
183	20240502	171200	774224000	42500	42500	42500	42500	0
184	20240502	171100	774224000	42500	42500	42500	42500	0
185	20240502	171000	774224000	42500	42500	42500	42500	0
186	20240502	170900	774224000	42500	42500	42500	42500	0
187	20240502	170800	774224000	42500	42500	42500	42500	0
188	20240502	170700	774224000	42500	42500	42500	42500	0
189	20240502	170600	774224000	42500	42500	42500	42500	0
190	20240502	170500	774224000	42500	42500	42500	42500	0
191	20240502	170400	774224000	42500	42500	42500	42500	0
192	20240502	170300	774224000	42500	42500	42500	42500	0
193	20240502	170200	774224000	42500	42500	42500	42500	0
194	20240502	170100	774224000	42500	42500	42500	42500	0
195	20240502	170000	774224000	42500	42500	42500	42500	0
196	20240502	165900	774224000	42500	42500	42500	42500	0
197	20240502	165800	774224000	42500	42500	42500	42500	0
198	20240502	165700	774224000	42500	42500	42500	42500	0
199	20240502	165600	774224000	42500	42500	42500	42500	0
200	20240502	165500	774224000	42500	42500	42500	42500	0
201	20240502	165400	774224000	42500	42500	42500	42500	0
202	20240502	165300	774224000	42500	42500	42500	42500	0
203	20240502	165200	774224000	42500	42500	42500	42500	0
204	20240502	165100	774224000	42500	42500	42500	42500	0
205	20240502	165000	774224000	42500	42500	42500	42500	0
206	20240502	164900	774224000	42500	42500	42500	42500	0
207	20240502	164800	774224000	42500	42500	42500	42500	0
208	20240502	164700	774224000	42500	42500	42500	42500	0
209	20240502	164600	774224000	42500	42500	42500	42500	0
210	20240502	164500	774224000	42500	42500	42500	42500	0
211	20240502	164400	774224000	42500	42500	42500	42500	0
212	20240502	164300	774224000	42500	42500	42500	42500	881
213	20240502	164200	774224000	42500	42500	42500	42500	0
214	20240502	164100	774224000	42500	42500	42500	42500	0
215	20240502	164000	774224000	42500	42500	42500	42500	0
216	20240502	163900	774224000	42500	42500	42500	42500	0
217	20240502	163800	774224000	42500	42500	42500	42500	0
218	20240502	163700	774224000	42500	42500	42500	42500	0
219	20240502	163600	774224000	42500	42500	42500	42500	0
220	20240502	163500	774224000	42500	42500	42500	42500	0
221	20240502	163400	774224000	42500	42500	42500	42500	0
222	20240502	163300	774224000	42500	42500	42500	42500	0
223	20240502	163200	774224000	42500	42500	42500	42500	0
224	20240502	163100	774224000	42500	42500	42500	42500	0
225	20240502	163000	774224000	42500	42500	42500	42500	0
226	20240502	162900	774224000	42500	42500	42500	42500	0
227	20240502	162800	774224000	42500	42500	42500	42500	0
228	20240502	162700	774224000	42500	42500	42500	42500	0
229	20240502	162600	774224000	42500	42500	42500	42500	0
230	20240502	162500	774224000	42500	42500	42500	42500	0
231	20240502	162400	774224000	42500	42500	42500	42500	0
232	20240502	162300	774224000	42500	42500	42500	42500	0
233	20240502	162200	774224000	42500	42500	42500	42500	0
234	20240502	162100	774224000	42500	42500	42500	42500	0
235	20240502	162000	774224000	42500	42500	42500	42500	0
236	20240502	161900	774224000	42500	42500	42500	42500	0
237	20240502	161800	774224000	42500	42500	42500	42500	0
238	20240502	161700	774224000	42500	42500	42500	42500	0
239	20240502	161600	774224000	42500	42500	42500	42500	0
240	20240502	161500	774224000	42500	42500	42500	42500	0
241	20240502	161400	774224000	42500	42500	42500	42500	0
242	20240502	161300	774224000	42500	42500	42500	42500	881
243	20240502	161200	774224000	42500	42500	42500	42500	0
244	20240502	161100	774224000	42500	42500	42500	42500	0
245	20240502	161000	774224000	42500	42500	42500	42500	0
246	20240502	160900	774224000	42500	42500	42500	42500	0
247	20240502	160800	774224000	42500	42500	42500	42500	0
248	20240502	160700	774224000	42500	42500	42500	42500	0
249	20240502	160600	774224000	42500	42500	42500	42500	0
250	20240502	160500	774224000	42500	42500	42500	42500	0
251	20240502	160400	774224000	42500	42500	42500	42500	0
252	20240502	160300	774224000	42500	42500	42500	42500	0
253	20240502	160200	774224000	42500	42500	42500	42500	0
254	20240502	160100	774224000	42500	42500	42500	42500	0
255	20240502	160000	774224000	42500	42500	42500	42500	0
256	20240502	155900	774224000	42500	42500	42500	42500	0
257	20240502	155800	774224000	42500	42500	42500	42500	0
258	20240502	155700	774224000	42500	42500	42500	42500	0
259	20240502	155600	774224000	42500	42500	42500	42500	0
260	20240502	155500	774224000	42500	42500	42500	42500	0
261	20240502	155400	774224000	42500	42500	42500	42500	0
262	20240502	155300	774224000	42500	42500	42500	42500	0
263	20240502	155200	774224000	42500	42500	42500	42500	0
264	20240502	155100	774224000	42500	42500	42500	42500	0
265	20240502	155000	774224000	42500	42500	42500	42500	0
266	20240502	154900	774224000	42500	42500	42500	42500	0
267	20240502	154800	774224000	42500	42500	42500	42500	0
268	20240502	154700	774224000	42500	42500	42500	42500	0
269	20240502	154600	774224000	42500	42500	42500	42500	0
270	20240502	154500	774224000	42500	42500	42500	42500	0
271	20240502	154400	774224000	42500	42500	42500	42500	0
272	20240502	154300	774224000	42500	42500	42500	42500	881
273	20240502	154200	774224000	42500	42500	42500	42500	0
274	20240502	154100	774224000	42500	42500	42500	42500	0
275	20240502	154000	774224000	42500	42500	42500	42500	0
276	20240502	153900	774224000	42500	42500	42500	42500	0
277	20240502	153800	774224000	42500	42500	42500	42500	0
278	20240502	153700	774224000	42500	42500	42500	42500	0
279	20240502	153600	774224000	42500	42500	42500	42500	0
280	20240502	153500	774224000	42500	42500	42500	42500	0
281	20240502	153400	774224000	42500	42500	42500	42500	0
282	20240502	153300	774224000	42500	42500	42500	42500	0
283	20240502	153200	774224000	42500	42500	42500	42500	0
284	20240502	153100	774224000	42500	42500	42500	42500	0
285	20240502	153000	774224000	42500	42500	42500	42500	881
286	20240502	152900	736781500	42450	42450	42450	42450	0
287	20240502	152800	736781500	42450	42450	42450	42450	0
288	20240502	152700	736781500	42450	42450	42450	42450	0
289	20240502	152600	736781500	42450	42450	42450	42450	0
290	20240502	152500	736781500	42450	42450	42450	42450	0
291	20240502	152400	736781500	42450	42450	42450	42450	0
292	20240502	152300	736781500	42450	42450	42450	42450	0
293	20240502	152200	736781500	42450	42450	42450	42450	0
294	20240502	152100	736781500	42450	42450	42450	42450	0
295	20240502	152000	736781500	42450	42450	42450	42450	0
296	20240502	151900	736781500	42450	42700	42700	42400	1497
297	20240502	151800	673150600	42600	42650	42650	42600	20
298	20240502	151700	672297800	42700	42650	42700	42550	30
299	20240502	151600	671020200	42600	42600	42600	42600	4
300	20240502	151500	670849800	42550	42700	42700	42550	21
301	20240502	151400	669954500	42650	42700	42700	42550	144
302	20240502	151300	663816650	42700	42700	42750	42650	73
303	20240502	151200	660698000	42700	42750	42750	42700	95
304	20240502	151100	656638350	42750	42700	42750	42700	76
305	20240502	151000	653390950	42750	42700	42750	42700	78
306	20240502	150900	650058050	42750	42750	42750	42700	70
307	20240502	150800	647065800	42750	42750	42750	42700	46
308	20240502	150700	645099350	42750	42700	42750	42700	79
309	20240502	150600	641723200	42750	42750	42750	42750	51
310	20240502	150500	639542950	42750	42800	42800	42750	115
311	20240502	150400	634625750	42800	42750	42800	42750	51
312	20240502	150300	632443300	42800	42750	42800	42750	51
313	20240502	150200	630261500	42750	42750	42800	42750	45
314	20240502	150100	628336100	42750	42750	42800	42700	105
315	20240502	150000	623847200	42750	42750	42750	42700	112
316	20240502	145900	619059450	42750	42750	42750	42750	44
317	20240502	145800	617178450	42700	42750	42750	42700	58
318	20240502	145700	614699200	42750	42750	42750	42700	62
319	20240502	145600	612048950	42750	42700	42750	42700	39
320	20240502	145500	610382650	42700	42650	42750	42650	69
321	20240502	145400	607436350	42650	42700	42700	42650	37
322	20240502	145300	605856700	42700	42700	42700	42650	65
323	20240502	145200	603081450	42700	42700	42700	42650	54
324	20240502	145100	600775900	42700	42650	42700	42600	55
325	20240502	145000	598429400	42650	42700	42700	42650	65
326	20240502	144900	595656000	42600	42600	42650	42600	238
327	20240502	144800	585509350	42600	42600	42600	42600	44
328	20240502	144700	583634950	42600	42600	42600	42550	73
329	20240502	144600	580525500	42600	42600	42600	42600	34
330	20240502	144500	579077100	42550	42550	42550	42550	118
331	20240502	144400	574056200	42550	42550	42550	42550	10
332	20240502	144300	573630700	42550	42600	42600	42550	36
333	20240502	144200	572098850	42550	42550	42550	42550	0
334	20240502	144100	572098850	42550	42600	42600	42550	14
335	20240502	144000	571502900	42600	42600	42600	42600	3
336	20240502	143900	571375100	42550	42550	42550	42550	0
337	20240502	143800	571375100	42550	42600	42600	42550	96
338	20240502	143700	567286000	42600	42600	42600	42600	2
339	20240502	143600	567200800	42600	42600	42600	42600	1
340	20240502	143500	567158200	42600	42550	42600	42550	7
341	20240502	143400	566860150	42600	42600	42600	42600	4
342	20240502	143300	566689750	42550	42550	42550	42550	0
343	20240502	143200	566689750	42550	42550	42550	42550	11
344	20240502	143100	566221700	42550	42550	42550	42550	0
345	20240502	143000	566221700	42550	42600	42600	42550	41
346	20240502	142900	564475700	42600	42600	42600	42600	5
347	20240502	142800	564262700	42650	42600	42650	42600	110
348	20240502	142700	559576550	42600	42600	42600	42600	0
349	20240502	142600	559576550	42600	42600	42600	42600	51
350	20240502	142500	557403950	42600	42600	42600	42600	0
351	20240502	142400	557403950	42600	42600	42600	42600	17
352	20240502	142300	556679750	42600	42600	42600	42600	18
353	20240502	142200	555912950	42600	42600	42600	42600	8
354	20240502	142100	555572150	42600	42600	42600	42600	11
355	20240502	142000	555103550	42600	42600	42600	42600	10
356	20240502	141900	554677550	42600	42600	42600	42600	12
357	20240502	141800	554166350	42650	42650	42650	42650	0
358	20240502	141700	554166350	42650	42650	42650	42650	2
359	20240502	141600	554081050	42650	42650	42650	42650	0
360	20240502	141500	554081050	42650	42650	42650	42650	2
361	20240502	141400	553995750	42650	42650	42650	42650	0
362	20240502	141300	553995750	42650	42650	42650	42650	1
363	20240502	141200	553953100	42600	42600	42600	42600	12
364	20240502	141100	553441900	42600	42600	42600	42600	2
365	20240502	141000	553356700	42650	42600	42650	42600	28
366	20240502	140900	552163750	42600	42600	42600	42600	111
367	20240502	140800	547435150	42600	42600	42600	42600	1
368	20240502	140700	547392550	42600	42600	42600	42600	70
369	20240502	140600	544410550	42550	42600	42600	42550	3
370	20240502	140500	544282800	42600	42600	42600	42600	0
371	20240502	140400	544282800	42600	42600	42600	42600	0
372	20240502	140300	544282800	42600	42600	42600	42600	2
373	20240502	140200	544197600	42600	42600	42600	42550	155
374	20240502	140100	537601300	42600	42600	42600	42600	13
375	20240502	140000	537047500	42600	42600	42600	42600	2
376	20240502	135900	536962300	42600	42600	42600	42600	2
377	20240502	135800	536877100	42550	42550	42550	42550	0
378	20240502	135700	536877100	42550	42550	42550	42550	0
379	20240502	135600	536877100	42550	42550	42550	42550	0
380	20240502	135500	536877100	42550	42550	42550	42550	0
381	20240502	135400	536877100	42550	42550	42550	42550	0
382	20240502	135300	536877100	42550	42550	42550	42550	0
383	20240502	135200	536877100	42550	42550	42550	42550	2
384	20240502	135100	536792000	42550	42550	42550	42550	1
385	20240502	135000	536749450	42600	42600	42600	42600	1
386	20240502	134900	536706850	42600	42600	42600	42600	1
387	20240502	134800	536664250	42600	42650	42650	42550	507
388	20240502	134700	515063400	42650	42650	42650	42650	0
389	20240502	134600	515063400	42650	42650	42650	42650	159
390	20240502	134500	508282050	42650	42650	42650	42650	3
391	20240502	134400	508154100	42650	42650	42650	42650	1
392	20240502	134300	508111450	42600	42600	42600	42600	115
393	20240502	134200	503212450	42600	42600	42600	42600	9
394	20240502	134100	502829050	42550	42550	42550	42550	11
395	20240502	134000	502361000	42600	42600	42600	42600	3
396	20240502	133900	502233200	42600	42600	42600	42600	0
397	20240502	133800	502233200	42600	42600	42600	42600	2
398	20240502	133700	502148000	42550	42550	42550	42550	0
399	20240502	133600	502148000	42550	42550	42550	42550	7
400	20240502	133500	501850150	42600	42600	42600	42600	0
401	20240502	133400	501850150	42600	42600	42600	42600	0
402	20240502	133300	501850150	42600	42600	42600	42600	0
403	20240502	133200	501850150	42600	42600	42600	42600	0
404	20240502	133100	501850150	42600	42600	42600	42600	3
405	20240502	133000	501722350	42550	42550	42550	42550	10
406	20240502	132900	501296850	42550	42550	42550	42550	9
407	20240502	132800	500913900	42550	42550	42550	42550	22
408	20240502	132700	499977800	42600	42550	42600	42550	9
409	20240502	132600	499594450	42600	42600	42600	42600	0
410	20240502	132500	499594450	42600	42600	42600	42600	14
411	20240502	132400	498998050	42600	42600	42600	42600	10
412	20240502	132300	498572050	42600	42600	42600	42600	0
413	20240502	132200	498572050	42600	42600	42600	42600	13
414	20240502	132100	498018250	42550	42600	42600	42550	113
415	20240502	132000	493204650	42600	42600	42600	42600	0
416	20240502	131900	493204650	42600	42650	42650	42600	158
417	20240502	131800	486468850	42650	42650	42650	42650	0
418	20240502	131700	486468850	42650	42650	42650	42650	1
419	20240502	131600	486426200	42600	42600	42600	42600	0
420	20240502	131500	486426200	42600	42600	42600	42600	0
421	20240502	131400	486426200	42600	42600	42600	42600	0
422	20240502	131300	486426200	42600	42600	42600	42600	1
423	20240502	131200	486383600	42600	42600	42600	42600	9
424	20240502	131100	486000200	42550	42600	42600	42550	48
425	20240502	131000	483955650	42600	42600	42600	42600	0
426	20240502	130900	483955650	42600	42600	42600	42600	1
427	20240502	130800	483913050	42600	42600	42600	42600	0
428	20240502	130700	483913050	42600	42600	42600	42600	0
429	20240502	130600	483913050	42600	42600	42600	42600	1
430	20240502	130500	483870450	42650	42650	42650	42650	1
431	20240502	130400	483827800	42650	42650	42650	42600	102
432	20240502	130300	479477850	42650	42650	42650	42650	1
433	20240502	130200	479435200	42600	42600	42600	42600	0
434	20240502	130100	479435200	42600	42600	42600	42600	25
435	20240502	130000	478370200	42600	42600	42600	42600	148
436	20240502	125900	472065400	42600	42600	42600	42600	14
437	20240502	125800	471469000	42600	42600	42600	42600	0
438	20240502	125700	471469000	42600	42600	42600	42600	2
439	20240502	125600	471383800	42550	42550	42550	42550	0
440	20240502	125500	471383800	42550	42550	42550	42550	0
441	20240502	125400	471383800	42550	42600	42600	42550	3
442	20240502	125300	471256050	42550	42550	42550	42550	0
443	20240502	125200	471256050	42550	42600	42600	42550	56
444	20240502	125100	468870700	42600	42600	42600	42600	0
445	20240502	125000	468870700	42600	42600	42600	42600	1
446	20240502	124900	468828100	42600	42550	42600	42550	9
447	20240502	124800	468445100	42550	42550	42550	42550	24
448	20240502	124700	467423900	42600	42600	42600	42600	1
449	20240502	124600	467381300	42550	42550	42550	42550	1
450	20240502	124500	467338750	42550	42550	42550	42550	2
451	20240502	124400	467253650	42550	42550	42550	42550	0
452	20240502	124300	467253650	42550	42550	42550	42550	3
453	20240502	124200	467126000	42550	42550	42550	42550	0
454	20240502	124100	467126000	42550	42550	42550	42550	0
455	20240502	124000	467126000	42550	42550	42550	42550	0
456	20240502	123900	467126000	42550	42550	42550	42550	4
457	20240502	123800	466955800	42550	42550	42550	42550	9
458	20240502	123700	466572850	42600	42550	42600	42550	17
459	20240502	123600	465849450	42550	42550	42550	42550	20
460	20240502	123500	464998450	42600	42600	42600	42600	2
461	20240502	123400	464913250	42550	42550	42550	42550	0
462	20240502	123300	464913250	42550	42550	42550	42550	0
463	20240502	123200	464913250	42550	42600	42600	42550	11
464	20240502	123100	464445150	42600	42600	42600	42600	0
465	20240502	123000	464445150	42600	42600	42600	42600	21
466	20240502	122900	463550550	42600	42600	42600	42600	1
467	20240502	122800	463507950	42550	42550	42550	42550	0
468	20240502	122700	463507950	42550	42550	42550	42550	0
469	20240502	122600	463507950	42550	42550	42550	42550	4
470	20240502	122500	463337750	42550	42550	42550	42550	5
471	20240502	122400	463125000	42600	42600	42600	42600	3
472	20240502	122300	462997200	42600	42600	42600	42600	2
473	20240502	122200	462912000	42600	42600	42600	42600	0
474	20240502	122100	462912000	42600	42600	42600	42600	1
475	20240502	122000	462869400	42600	42600	42600	42600	0
476	20240502	121900	462869400	42600	42600	42600	42600	1
477	20240502	121800	462826800	42600	42600	42600	42600	0
478	20240502	121700	462826800	42600	42600	42600	42600	30
479	20240502	121600	461548800	42550	42550	42550	42550	2
480	20240502	121500	461463700	42600	42600	42600	42600	1
481	20240502	121400	461421100	42600	42600	42600	42600	1
482	20240502	121300	461378500	42500	42500	42500	42500	0
483	20240502	121200	461378500	42500	42500	42500	42500	1
484	20240502	121100	461336000	42500	42500	42500	42500	41
485	20240502	121000	459593500	42600	42600	42600	42500	129
486	20240502	120900	454099700	42600	42600	42600	42600	1
487	20240502	120800	454057100	42600	42600	42600	42600	0
488	20240502	120700	454057100	42600	42600	42600	42600	1
489	20240502	120600	454014500	42500	42500	42500	42500	0
490	20240502	120500	454014500	42500	42500	42500	42500	63
491	20240502	120400	451337000	42500	42450	42500	42450	311
492	20240502	120300	438120250	42450	42450	42450	42450	3
493	20240502	120200	437992900	42400	42400	42400	42400	50
494	20240502	120100	435872900	42450	42450	42450	42450	0
495	20240502	120000	435872900	42450	42450	42450	42450	0
496	20240502	115900	435872900	42450	42450	42450	42450	51
497	20240502	115800	433707950	42450	42450	42450	42450	3
498	20240502	115700	433580600	42450	42400	42450	42400	17
499	20240502	115600	432859450	42450	42450	42450	42450	75
500	20240502	115500	429675700	42450	42500	42500	42450	81
501	20240502	115400	426237150	42450	42450	42450	42450	10
502	20240502	115300	425812650	42450	42450	42450	42450	5
503	20240502	115200	425600400	42500	42500	42500	42500	5
504	20240502	115100	425387900	42450	42450	42450	42450	1
505	20240502	115000	425345450	42500	42500	42500	42500	1
506	20240502	114900	425302950	42450	42450	42450	42450	5
507	20240502	114800	425090700	42500	42500	42500	42500	0
508	20240502	114700	425090700	42500	42500	42500	42500	16
509	20240502	114600	424410700	42400	42450	42450	42400	90
510	20240502	114500	420594350	42450	42450	42450	42450	0
511	20240502	114400	420594350	42450	42450	42450	42450	17
512	20240502	114300	419872700	42450	42450	42450	42450	6
513	20240502	114200	419618000	42450	42450	42450	42450	0
514	20240502	114100	419618000	42450	42450	42450	42450	0
515	20240502	114000	419618000	42450	42450	42450	42450	48
516	20240502	113900	417580400	42450	42450	42450	42450	3
517	20240502	113800	417453050	42450	42450	42450	42450	0
518	20240502	113700	417453050	42450	42500	42500	42450	6
519	20240502	113600	417198250	42450	42450	42450	42450	0
520	20240502	113500	417198250	42450	42450	42450	42450	10
521	20240502	113400	416773750	42450	42450	42450	42450	0
522	20240502	113300	416773750	42450	42450	42450	42450	0
523	20240502	113200	416773750	42450	42450	42600	42400	50
524	20240502	113100	414647800	42450	42500	42600	42450	142
525	20240502	113000	408619050	42550	42550	42550	42550	0
526	20240502	112900	408619050	42550	42550	42550	42550	3
527	20240502	112800	408491400	42550	42550	42550	42550	12
528	20240502	112700	407980800	42550	42550	42550	42550	2
529	20240502	112600	407895700	42550	42550	42550	42550	0
530	20240502	112500	407895700	42550	42550	42550	42550	5
531	20240502	112400	407682950	42550	42550	42550	42550	17
532	20240502	112300	406959600	42550	42550	42550	42550	0
533	20240502	112200	406959600	42550	42550	42550	42550	2
534	20240502	112100	406874500	42500	42500	42500	42500	0
535	20240502	112000	406874500	42500	42500	42500	42500	0
536	20240502	111900	406874500	42500	42500	42500	42500	136
537	20240502	111800	401094500	42500	42500	42500	42500	23
538	20240502	111700	400117000	42500	42500	42500	42500	2
539	20240502	111600	400032000	42450	42450	42450	42450	0
540	20240502	111500	400032000	42450	42500	42500	42450	61
541	20240502	111400	397442500	42450	42450	42450	42450	0
542	20240502	111300	397442500	42450	42450	42450	42450	0
543	20240502	111200	397442500	42450	42450	42450	42450	113
544	20240502	111100	392645650	42450	42450	42450	42450	100
545	20240502	111000	388400650	42450	42450	42450	42450	0
546	20240502	110900	388400650	42450	42450	42450	42450	15
547	20240502	110800	387763900	42400	42400	42400	42400	2
548	20240502	110700	387679100	42400	42400	42400	42400	9
549	20240502	110600	387297500	42400	42450	42450	42400	50
550	20240502	110500	385175750	42450	42450	42450	42450	16
551	20240502	110400	384496550	42450	42450	42450	42450	158
552	20240502	110300	377789450	42450	42450	42450	42450	0
553	20240502	110200	377789450	42450	42450	42450	42450	10
554	20240502	110100	377364950	42450	42450	42450	42450	1
555	20240502	110000	377322500	42400	42400	42400	42400	22
556	20240502	105900	376389700	42400	42400	42400	42400	33
557	20240502	105800	374990500	42350	42350	42350	42350	73
558	20240502	105700	371898950	42400	42400	42400	42400	3
559	20240502	105600	371771750	42400	42400	42400	42400	0
560	20240502	105500	371771750	42400	42400	42400	42400	27
561	20240502	105400	370626950	42350	42300	42350	42300	59
562	20240502	105300	368129150	42300	42300	42300	42250	145
563	20240502	105200	361998150	42250	42400	42400	42250	701
564	20240502	105100	332312300	42450	42450	42450	42450	2
565	20240502	105000	332227400	42450	42450	42450	42400	171
566	20240502	104900	324968700	42500	42500	42500	42500	2
567	20240502	104800	324883700	42450	42450	42450	42450	1
568	20240502	104700	324841250	42500	42450	42500	42450	20
569	20240502	104600	323991900	42500	42400	42500	42400	22
570	20240502	104500	323058300	42450	42450	42450	42450	327
571	20240502	104400	309177150	42450	42450	42450	42450	40
572	20240502	104300	307479150	42450	42500	42500	42450	114
573	20240502	104200	302634600	42500	42550	42550	42500	71
574	20240502	104100	299613800	42600	42600	42600	42600	6
575	20240502	104000	299358200	42600	42600	42600	42600	0
576	20240502	103900	299358200	42600	42600	42600	42600	24
577	20240502	103800	298335800	42650	42650	42650	42650	0
578	20240502	103700	298335800	42650	42650	42650	42650	20
579	20240502	103600	297482800	42550	42500	42550	42500	85
580	20240502	103500	293866150	42500	42500	42500	42500	0
581	20240502	103400	293866150	42500	42500	42500	42500	51
582	20240502	103300	291698650	42550	42500	42550	42450	410
583	20240502	103200	274275200	42500	42550	42550	42500	324
584	20240502	103100	260490300	42550	42600	42600	42550	100
585	20240502	103000	256230750	42650	42600	42650	42600	8
586	20240502	102900	255889850	42600	42600	42650	42600	14
587	20240502	102800	255293300	42600	42600	42600	42600	0
588	20240502	102700	255293300	42600	42600	42600	42600	2
589	20240502	102600	255208100	42600	42600	42600	42600	1
590	20240502	102500	255165500	42600	42600	42600	42600	0
591	20240502	102400	255165500	42600	42600	42600	42600	0
592	20240502	102300	255165500	42600	42650	42650	42600	52
593	20240502	102200	252950250	42600	42600	42600	42600	4
594	20240502	102100	252779850	42600	42600	42600	42600	7
595	20240502	102000	252481650	42550	42600	42600	42550	296
596	20240502	101900	239872550	42600	42650	42650	42600	165
597	20240502	101800	232837200	42650	42650	42650	42650	0
598	20240502	101700	232837200	42650	42700	42700	42650	62
599	20240502	101600	230190300	42750	42750	42750	42750	3
600	20240502	101500	230062050	42750	42700	42750	42700	6
601	20240502	101400	229805700	42700	42700	42700	42700	0
602	20240502	101300	229805700	42700	42700	42700	42700	40
603	20240502	101200	228097700	42700	42700	42700	42700	24
604	20240502	101100	227072900	42700	42700	42700	42700	0
605	20240502	101000	227072900	42700	42700	42700	42700	0
606	20240502	100900	227072900	42700	42700	42700	42700	39
607	20240502	100800	225407600	42750	42750	42750	42750	0
608	20240502	100700	225407600	42750	42750	42750	42750	0
609	20240502	100600	225407600	42750	42750	42750	42750	20
610	20240502	100500	224552600	42700	42700	42700	42700	21
611	20240502	100400	223655900	42750	42750	42750	42750	15
612	20240502	100300	223014650	42750	42650	42750	42600	134
613	20240502	100200	217300400	42650	42650	42650	42650	2
614	20240502	100100	217215100	42650	42650	42650	42650	13
615	20240502	100000	216660650	42800	42800	42800	42800	1
616	20240502	095900	216617850	42650	42700	42700	42650	62
617	20240502	095800	213973500	42700	42700	42700	42700	106
618	20240502	095700	209447300	42700	42700	42700	42700	121
619	20240502	095600	204280600	42700	42700	42700	42700	0
620	20240502	095500	204280600	42700	42750	42750	42700	89
621	20240502	095400	200478750	42750	42750	42750	42750	253
622	20240502	095300	189663000	42750	42750	42750	42750	0
623	20240502	095200	189663000	42750	42850	42850	42750	338
624	20240502	095100	175197750	42800	42800	42800	42800	0
625	20240502	095000	175197750	42800	42800	42800	42800	0
626	20240502	094900	175197750	42800	42800	42800	42800	0
627	20240502	094800	175197750	42800	42950	42950	42800	107
628	20240502	094700	170618000	42900	42900	42900	42900	0
629	20240502	094600	170618000	42900	42900	42900	42750	814
630	20240502	094500	135722000	42950	42950	42950	42950	1
631	20240502	094400	135679050	42950	42950	42950	42950	3
632	20240502	094300	135550200	42950	42950	42950	42900	11
633	20240502	094200	135078150	42900	42900	42900	42900	17
634	20240502	094100	134348850	42950	42950	42950	42950	31
635	20240502	094000	133017400	42950	42950	42950	42950	0
636	20240502	093900	133017400	42950	42950	42950	42950	13
637	20240502	093800	132459050	42950	42950	42950	42950	82
638	20240502	093700	128937150	42950	42950	42950	42950	0
639	20240502	093600	128937150	42950	42950	42950	42950	2
640	20240502	093500	128851250	42950	42950	42950	42950	0
641	20240502	093400	128851250	42950	42950	42950	42950	35
642	20240502	093300	127348000	42950	42950	42950	42950	0
643	20240502	093200	127348000	42950	42950	42950	42950	60
644	20240502	093100	124771000	42950	42950	42950	42950	34
645	20240502	093000	123310700	42950	42950	42950	42950	0
646	20240502	092900	123310700	42950	43000	43050	42950	239
647	20240502	092800	113035000	43000	43000	43000	43000	2
648	20240502	092700	112949000	43050	43050	43050	43050	0
649	20240502	092600	112949000	43050	43050	43050	43050	80
650	20240502	092500	109505000	43100	43100	43100	43100	13
651	20240502	092400	108944700	43100	43100	43100	43100	0
652	20240502	092300	108944700	43100	43100	43100	43100	1
653	20240502	092200	108901600	43100	43100	43100	43100	4
654	20240502	092100	108729200	43100	43100	43100	43100	3
655	20240502	092000	108599900	43100	43100	43100	43100	1
656	20240502	091900	108556800	43100	43100	43100	43100	0
657	20240502	091800	108556800	43100	43100	43100	43100	0
658	20240502	091700	108556800	43100	43000	43100	43000	130
659	20240502	091600	102964800	43000	43000	43000	43000	5
660	20240502	091500	102749800	43000	43000	43000	43000	30
661	20240502	091400	101459800	43100	43050	43100	43050	460
662	20240502	091300	81649400	43050	43050	43050	43050	0
663	20240502	091200	81649400	43050	43050	43050	43050	1
664	20240502	091100	81606350	43050	43100	43100	43050	3
665	20240502	091000	81477150	43050	43050	43050	43050	20
666	20240502	090900	80616150	43000	43050	43050	43000	210
667	20240502	090800	71577350	42950	43050	43050	42950	220
668	20240502	090700	62106950	43050	43050	43050	43050	4
669	20240502	090600	61934750	43050	43000	43050	43000	499
670	20240502	090500	40477650	43000	43050	43050	43000	11
671	20240502	090400	40004250	43050	43000	43050	43000	3
672	20240502	090300	39875150	43000	42900	43000	42900	611
673	20240502	090200	13612150	42900	42850	42900	42850	17
674	20240502	090100	12882950	42850	42900	42900	42850	129
675	20240502	090000	7351100	42900	43000	43000	42900	161