KissMeData/041830/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	192500	1456148900	29750	29750	29750	29750	2296
3	20240502	192400	1456148900	29750	29750	29750	29750	0
4	20240502	192300	1456148900	29750	29750	29750	29750	0
5	20240502	192200	1456148900	29750	29750	29750	29750	0
6	20240502	192100	1456148900	29750	29750	29750	29750	0
7	20240502	192000	1456148900	29750	29750	29750	29750	0
8	20240502	191900	1456148900	29750	29750	29750	29750	0
9	20240502	191800	1456148900	29750	29750	29750	29750	0
10	20240502	191700	1456148900	29750	29750	29750	29750	0
11	20240502	191600	1456148900	29750	29750	29750	29750	0
12	20240502	191500	1456148900	29750	29750	29750	29750	0
13	20240502	191400	1456148900	29750	29750	29750	29750	0
14	20240502	191300	1456148900	29750	29750	29750	29750	0
15	20240502	191200	1456148900	29750	29750	29750	29750	0
16	20240502	191100	1456148900	29750	29750	29750	29750	0
17	20240502	191000	1456148900	29750	29750	29750	29750	0
18	20240502	190900	1456148900	29750	29750	29750	29750	0
19	20240502	190800	1456148900	29750	29750	29750	29750	0
20	20240502	190700	1456148900	29750	29750	29750	29750	0
21	20240502	190600	1456148900	29750	29750	29750	29750	0
22	20240502	190500	1456148900	29750	29750	29750	29750	0
23	20240502	190400	1456148900	29750	29750	29750	29750	0
24	20240502	190300	1456148900	29750	29750	29750	29750	0
25	20240502	190200	1456148900	29750	29750	29750	29750	0
26	20240502	190100	1456148900	29750	29750	29750	29750	0
27	20240502	190000	1456148900	29750	29750	29750	29750	0
28	20240502	185900	1456148900	29750	29750	29750	29750	0
29	20240502	185800	1456148900	29750	29750	29750	29750	0
30	20240502	185700	1456148900	29750	29750	29750	29750	0
31	20240502	185600	1456148900	29750	29750	29750	29750	0
32	20240502	185500	1456148900	29750	29750	29750	29750	2296
33	20240502	185400	1456148900	29750	29750	29750	29750	0
34	20240502	185300	1456148900	29750	29750	29750	29750	0
35	20240502	185200	1456148900	29750	29750	29750	29750	0
36	20240502	185100	1456148900	29750	29750	29750	29750	0
37	20240502	185000	1456148900	29750	29750	29750	29750	0
38	20240502	184900	1456148900	29750	29750	29750	29750	0
39	20240502	184800	1456148900	29750	29750	29750	29750	0
40	20240502	184700	1456148900	29750	29750	29750	29750	0
41	20240502	184600	1456148900	29750	29750	29750	29750	0
42	20240502	184500	1456148900	29750	29750	29750	29750	0
43	20240502	184400	1456148900	29750	29750	29750	29750	0
44	20240502	184300	1456148900	29750	29750	29750	29750	0
45	20240502	184200	1456148900	29750	29750	29750	29750	0
46	20240502	184100	1456148900	29750	29750	29750	29750	0
47	20240502	184000	1456148900	29750	29750	29750	29750	0
48	20240502	183900	1456148900	29750	29750	29750	29750	0
49	20240502	183800	1456148900	29750	29750	29750	29750	0
50	20240502	183700	1456148900	29750	29750	29750	29750	0
51	20240502	183600	1456148900	29750	29750	29750	29750	0
52	20240502	183500	1456148900	29750	29750	29750	29750	0
53	20240502	183400	1456148900	29750	29750	29750	29750	0
54	20240502	183300	1456148900	29750	29750	29750	29750	0
55	20240502	183200	1456148900	29750	29750	29750	29750	0
56	20240502	183100	1456148900	29750	29750	29750	29750	0
57	20240502	183000	1456148900	29750	29750	29750	29750	0
58	20240502	182900	1456148900	29750	29750	29750	29750	0
59	20240502	182800	1456148900	29750	29750	29750	29750	0
60	20240502	182700	1456148900	29750	29750	29750	29750	0
61	20240502	182600	1456148900	29750	29750	29750	29750	0
62	20240502	182500	1456148900	29750	29750	29750	29750	2296
63	20240502	182400	1456148900	29750	29750	29750	29750	0
64	20240502	182300	1456148900	29750	29750	29750	29750	0
65	20240502	182200	1456148900	29750	29750	29750	29750	0
66	20240502	182100	1456148900	29750	29750	29750	29750	0
67	20240502	182000	1456148900	29750	29750	29750	29750	0
68	20240502	181900	1456148900	29750	29750	29750	29750	0
69	20240502	181800	1456148900	29750	29750	29750	29750	0
70	20240502	181700	1456148900	29750	29750	29750	29750	0
71	20240502	181600	1456148900	29750	29750	29750	29750	0
72	20240502	181500	1456148900	29750	29750	29750	29750	0
73	20240502	181400	1456148900	29750	29750	29750	29750	0
74	20240502	181300	1456148900	29750	29750	29750	29750	0
75	20240502	181200	1456148900	29750	29750	29750	29750	0
76	20240502	181100	1456148900	29750	29750	29750	29750	0
77	20240502	181000	1456148900	29750	29750	29750	29750	0
78	20240502	180900	1456148900	29750	29750	29750	29750	0
79	20240502	180800	1456148900	29750	29750	29750	29750	0
80	20240502	180700	1456148900	29750	29750	29750	29750	0
81	20240502	180600	1456148900	29750	29750	29750	29750	0
82	20240502	180500	1456148900	29750	29750	29750	29750	0
83	20240502	180400	1456148900	29750	29750	29750	29750	0
84	20240502	180300	1456148900	29750	29750	29750	29750	0
85	20240502	180200	1456148900	29750	29750	29750	29750	0
86	20240502	180100	1456148900	29750	29750	29750	29750	0
87	20240502	180000	1456148900	29750	29750	29750	29750	0
88	20240502	175900	1456148900	29750	29750	29750	29750	0
89	20240502	175800	1456148900	29750	29750	29750	29750	0
90	20240502	175700	1456148900	29750	29750	29750	29750	0
91	20240502	175600	1456148900	29750	29750	29750	29750	0
92	20240502	175500	1456148900	29750	29750	29750	29750	2296
93	20240502	175400	1456148900	29750	29750	29750	29750	0
94	20240502	175300	1456148900	29750	29750	29750	29750	0
95	20240502	175200	1456148900	29750	29750	29750	29750	0
96	20240502	175100	1456148900	29750	29750	29750	29750	0
97	20240502	175000	1456148900	29750	29750	29750	29750	0
98	20240502	174900	1456148900	29750	29750	29750	29750	0
99	20240502	174800	1456148900	29750	29750	29750	29750	0
100	20240502	174700	1456148900	29750	29750	29750	29750	0
101	20240502	174600	1456148900	29750	29750	29750	29750	0
102	20240502	174500	1456148900	29750	29750	29750	29750	0
103	20240502	174400	1456148900	29750	29750	29750	29750	0
104	20240502	174300	1456148900	29750	29750	29750	29750	0
105	20240502	174200	1456148900	29750	29750	29750	29750	0
106	20240502	174100	1456148900	29750	29750	29750	29750	0
107	20240502	174000	1456148900	29750	29750	29750	29750	0
108	20240502	173900	1456148900	29750	29750	29750	29750	0
109	20240502	173800	1456148900	29750	29750	29750	29750	0
110	20240502	173700	1456148900	29750	29750	29750	29750	0
111	20240502	173600	1456148900	29750	29750	29750	29750	0
112	20240502	173500	1456148900	29750	29750	29750	29750	0
113	20240502	173400	1456148900	29750	29750	29750	29750	0
114	20240502	173300	1456148900	29750	29750	29750	29750	0
115	20240502	173200	1456148900	29750	29750	29750	29750	0
116	20240502	173100	1456148900	29750	29750	29750	29750	0
117	20240502	173000	1456148900	29750	29750	29750	29750	0
118	20240502	172900	1456148900	29750	29750	29750	29750	0
119	20240502	172800	1456148900	29750	29750	29750	29750	0
120	20240502	172700	1456148900	29750	29750	29750	29750	0
121	20240502	172600	1456148900	29750	29750	29750	29750	0
122	20240502	172500	1456148900	29750	29750	29750	29750	2296
123	20240502	172400	1456148900	29750	29750	29750	29750	0
124	20240502	172300	1456148900	29750	29750	29750	29750	0
125	20240502	172200	1456148900	29750	29750	29750	29750	0
126	20240502	172100	1456148900	29750	29750	29750	29750	0
127	20240502	172000	1456148900	29750	29750	29750	29750	0
128	20240502	171900	1456148900	29750	29750	29750	29750	0
129	20240502	171800	1456148900	29750	29750	29750	29750	0
130	20240502	171700	1456148900	29750	29750	29750	29750	0
131	20240502	171600	1456148900	29750	29750	29750	29750	0
132	20240502	171500	1456148900	29750	29750	29750	29750	0
133	20240502	171400	1456148900	29750	29750	29750	29750	0
134	20240502	171300	1456148900	29750	29750	29750	29750	0
135	20240502	171200	1456148900	29750	29750	29750	29750	0
136	20240502	171100	1456148900	29750	29750	29750	29750	0
137	20240502	171000	1456148900	29750	29750	29750	29750	0
138	20240502	170900	1456148900	29750	29750	29750	29750	0
139	20240502	170800	1456148900	29750	29750	29750	29750	0
140	20240502	170700	1456148900	29750	29750	29750	29750	0
141	20240502	170600	1456148900	29750	29750	29750	29750	0
142	20240502	170500	1456148900	29750	29750	29750	29750	0
143	20240502	170400	1456148900	29750	29750	29750	29750	0
144	20240502	170300	1456148900	29750	29750	29750	29750	0
145	20240502	170200	1456148900	29750	29750	29750	29750	0
146	20240502	170100	1456148900	29750	29750	29750	29750	0
147	20240502	170000	1456148900	29750	29750	29750	29750	0
148	20240502	165900	1456148900	29750	29750	29750	29750	0
149	20240502	165800	1456148900	29750	29750	29750	29750	0
150	20240502	165700	1456148900	29750	29750	29750	29750	0
151	20240502	165600	1456148900	29750	29750	29750	29750	0
152	20240502	165500	1456148900	29750	29750	29750	29750	2296
153	20240502	165400	1456148900	29750	29750	29750	29750	0
154	20240502	165300	1456148900	29750	29750	29750	29750	0
155	20240502	165200	1456148900	29750	29750	29750	29750	0
156	20240502	165100	1456148900	29750	29750	29750	29750	0
157	20240502	165000	1456148900	29750	29750	29750	29750	0
158	20240502	164900	1456148900	29750	29750	29750	29750	0
159	20240502	164800	1456148900	29750	29750	29750	29750	0
160	20240502	164700	1456148900	29750	29750	29750	29750	0
161	20240502	164600	1456148900	29750	29750	29750	29750	0
162	20240502	164500	1456148900	29750	29750	29750	29750	0
163	20240502	164400	1456148900	29750	29750	29750	29750	0
164	20240502	164300	1456148900	29750	29750	29750	29750	0
165	20240502	164200	1456148900	29750	29750	29750	29750	0
166	20240502	164100	1456148900	29750	29750	29750	29750	0
167	20240502	164000	1456148900	29750	29750	29750	29750	0
168	20240502	163900	1456148900	29750	29750	29750	29750	0
169	20240502	163800	1456148900	29750	29750	29750	29750	0
170	20240502	163700	1456148900	29750	29750	29750	29750	0
171	20240502	163600	1456148900	29750	29750	29750	29750	0
172	20240502	163500	1456148900	29750	29750	29750	29750	0
173	20240502	163400	1456148900	29750	29750	29750	29750	0
174	20240502	163300	1456148900	29750	29750	29750	29750	0
175	20240502	163200	1456148900	29750	29750	29750	29750	0
176	20240502	163100	1456148900	29750	29750	29750	29750	0
177	20240502	163000	1456148900	29750	29750	29750	29750	0
178	20240502	162900	1456148900	29750	29750	29750	29750	0
179	20240502	162800	1456148900	29750	29750	29750	29750	0
180	20240502	162700	1456148900	29750	29750	29750	29750	0
181	20240502	162600	1456148900	29750	29750	29750	29750	0
182	20240502	162500	1456148900	29750	29750	29750	29750	2296
183	20240502	162400	1456148900	29750	29750	29750	29750	0
184	20240502	162300	1456148900	29750	29750	29750	29750	0
185	20240502	162200	1456148900	29750	29750	29750	29750	0
186	20240502	162100	1456148900	29750	29750	29750	29750	0
187	20240502	162000	1456148900	29750	29750	29750	29750	0
188	20240502	161900	1456148900	29750	29750	29750	29750	0
189	20240502	161800	1456148900	29750	29750	29750	29750	0
190	20240502	161700	1456148900	29750	29750	29750	29750	0
191	20240502	161600	1456148900	29750	29750	29750	29750	0
192	20240502	161500	1456148900	29750	29750	29750	29750	0
193	20240502	161400	1456148900	29750	29750	29750	29750	0
194	20240502	161300	1456148900	29750	29750	29750	29750	0
195	20240502	161200	1456148900	29750	29750	29750	29750	0
196	20240502	161100	1456148900	29750	29750	29750	29750	0
197	20240502	161000	1456148900	29750	29750	29750	29750	0
198	20240502	160900	1456148900	29750	29750	29750	29750	0
199	20240502	160800	1456148900	29750	29750	29750	29750	0
200	20240502	160700	1456148900	29750	29750	29750	29750	0
201	20240502	160600	1456148900	29750	29750	29750	29750	0
202	20240502	160500	1456148900	29750	29750	29750	29750	0
203	20240502	160400	1456148900	29750	29750	29750	29750	0
204	20240502	160300	1456148900	29750	29750	29750	29750	0
205	20240502	160200	1456148900	29750	29750	29750	29750	0
206	20240502	160100	1456148900	29750	29750	29750	29750	0
207	20240502	160000	1456148900	29750	29750	29750	29750	0
208	20240502	155900	1456148900	29750	29750	29750	29750	0
209	20240502	155800	1456148900	29750	29750	29750	29750	0
210	20240502	155700	1456148900	29750	29750	29750	29750	0
211	20240502	155600	1456148900	29750	29750	29750	29750	0
212	20240502	155500	1456148900	29750	29750	29750	29750	2296
213	20240502	155400	1456148900	29750	29750	29750	29750	0
214	20240502	155300	1456148900	29750	29750	29750	29750	0
215	20240502	155200	1456148900	29750	29750	29750	29750	0
216	20240502	155100	1456148900	29750	29750	29750	29750	0
217	20240502	155000	1456148900	29750	29750	29750	29750	0
218	20240502	154900	1456148900	29750	29750	29750	29750	0
219	20240502	154800	1456148900	29750	29750	29750	29750	0
220	20240502	154700	1456148900	29750	29750	29750	29750	0
221	20240502	154600	1456148900	29750	29750	29750	29750	0
222	20240502	154500	1456148900	29750	29750	29750	29750	0
223	20240502	154400	1456148900	29750	29750	29750	29750	0
224	20240502	154300	1456148900	29750	29750	29750	29750	0
225	20240502	154200	1456148900	29750	29750	29750	29750	0
226	20240502	154100	1456148900	29750	29750	29750	29750	0
227	20240502	154000	1456148900	29750	29750	29750	29750	0
228	20240502	153900	1456148900	29750	29750	29750	29750	0
229	20240502	153800	1456148900	29750	29750	29750	29750	0
230	20240502	153700	1456148900	29750	29750	29750	29750	0
231	20240502	153600	1456148900	29750	29750	29750	29750	0
232	20240502	153500	1456148900	29750	29750	29750	29750	0
233	20240502	153400	1456148900	29750	29750	29750	29750	0
234	20240502	153300	1456148900	29750	29750	29750	29750	0
235	20240502	153200	1456148900	29750	29750	29750	29750	0
236	20240502	153100	1456148900	29750	29750	29750	29750	0
237	20240502	153000	1456148900	29750	29750	29750	29750	2296
238	20240502	152900	1387842900	29350	29350	29350	29350	0
239	20240502	152800	1387842900	29350	29350	29350	29350	0
240	20240502	152700	1387842900	29350	29350	29350	29350	0
241	20240502	152600	1387842900	29350	29350	29350	29350	0
242	20240502	152500	1387842900	29350	29350	29350	29350	0
243	20240502	152400	1387842900	29350	29350	29350	29350	0
244	20240502	152300	1387842900	29350	29350	29350	29350	0
245	20240502	152200	1387842900	29350	29350	29350	29350	0
246	20240502	152100	1387842900	29350	29350	29350	29350	0
247	20240502	152000	1387842900	29350	29350	29350	29350	0
248	20240502	151900	1387842900	29350	29350	29450	29350	143
249	20240502	151800	1383639100	29350	29400	29450	29350	80
250	20240502	151700	1381286000	29350	29350	29400	29350	128
251	20240502	151600	1377524100	29350	29350	29400	29350	22
252	20240502	151500	1376877950	29350	29400	29400	29350	44
253	20240502	151400	1375584800	29400	29350	29700	29350	164
254	20240502	151300	1370744600	29350	29400	29400	29350	19
255	20240502	151200	1370186500	29350	29400	29400	29350	17
256	20240502	151100	1369687250	29400	29400	29400	29350	38
257	20240502	151000	1368570250	29350	29400	29400	29350	82
258	20240502	150900	1366159650	29400	29450	29450	29400	48
259	20240502	150800	1364746450	29450	29400	29450	29400	988
260	20240502	150700	1335690500	29350	29300	29400	29300	175
261	20240502	150600	1330553150	29350	29300	29400	29300	33
262	20240502	150500	1329584550	29300	29350	29350	29300	191
263	20240502	150400	1323980350	29300	29350	29350	29300	18
264	20240502	150300	1323452850	29300	29350	29400	29300	23
265	20240502	150200	1322778100	29350	29250	29350	29250	84
266	20240502	150100	1320320600	29300	29400	29550	29200	570
267	20240502	150000	1303640550	29450	29300	29900	29300	2320
268	20240502	145900	1234815050	29250	29250	29300	29250	33
269	20240502	145800	1233849350	29250	29250	29250	29250	19
270	20240502	145700	1233293600	29250	29250	29250	29200	262
271	20240502	145600	1225631750	29250	29250	29250	29250	18
272	20240502	145500	1225105250	29250	29300	29300	29250	369
273	20240502	145400	1214296700	29250	29250	29250	29250	19
274	20240502	145300	1213740950	29250	29250	29250	29200	21
275	20240502	145200	1213127350	29200	29250	29300	29200	86
276	20240502	145100	1210613400	29300	29300	29300	29300	0
277	20240502	145000	1210613400	29300	29300	29300	29300	1
278	20240502	144900	1210584100	29250	29300	29300	29250	3
279	20240502	144800	1210496250	29300	29300	29300	29300	2
280	20240502	144700	1210437650	29300	29300	29300	29300	1
281	20240502	144600	1210408350	29250	29250	29300	29250	34
282	20240502	144500	1209413550	29250	29300	29300	29250	7
283	20240502	144400	1209208750	29200	29200	29200	29200	30
284	20240502	144300	1208332750	29250	29250	29250	29250	0
285	20240502	144200	1208332750	29250	29250	29250	29250	269
286	20240502	144100	1200464500	29250	29250	29250	29200	938
287	20240502	144000	1173067800	29200	29200	29200	29200	31
288	20240502	143900	1172162600	29200	29300	29300	29200	250
289	20240502	143800	1164850850	29250	29250	29250	29250	44
290	20240502	143700	1163563850	29250	29300	29300	29250	27
291	20240502	143600	1162773500	29300	29300	29300	29300	0
292	20240502	143500	1162773500	29300	29300	29300	29300	4
293	20240502	143400	1162656300	29300	29300	29300	29300	0
294	20240502	143300	1162656300	29300	29250	29300	29250	173
295	20240502	143200	1157593050	29300	29300	29300	29300	0
296	20240502	143100	1157593050	29300	29300	29300	29300	21
297	20240502	143000	1156977750	29300	29300	29300	29300	44
298	20240502	142900	1155688550	29300	29300	29300	29300	22
299	20240502	142800	1155043950	29300	29300	29300	29300	113
300	20240502	142700	1151733050	29250	29250	29250	29250	462
301	20240502	142600	1138219550	29300	29300	29300	29300	102
302	20240502	142500	1135230950	29300	29350	29350	29300	154
303	20240502	142400	1130718600	29350	29350	29350	29350	114
304	20240502	142300	1127372700	29300	29350	29350	29300	25
305	20240502	142200	1126639650	29300	29350	29400	29300	668
306	20240502	142100	1107056200	29350	29350	29350	29350	49
307	20240502	142000	1105618050	29400	29400	29400	29400	10
308	20240502	141900	1105324050	29400	29450	29450	29400	50
309	20240502	141800	1103854000	29350	29350	29350	29350	0
310	20240502	141700	1103854000	29350	29400	29400	29350	246
311	20240502	141600	1096628300	29350	29400	29400	29350	540
312	20240502	141500	1080762300	29450	29450	29450	29450	20
313	20240502	141400	1080173300	29450	29450	29450	29450	0
314	20240502	141300	1080173300	29450	29450	29450	29450	1
315	20240502	141200	1080143850	29450	29450	29450	29450	0
316	20240502	141100	1080143850	29450	29450	29450	29450	1
317	20240502	141000	1080114400	29450	29450	29450	29450	5
318	20240502	140900	1079967150	29450	29450	29450	29450	3
319	20240502	140800	1079878800	29450	29450	29450	29450	0
320	20240502	140700	1079878800	29450	29450	29450	29450	12
321	20240502	140600	1079525400	29400	29400	29400	29400	57
322	20240502	140500	1077849600	29450	29450	29450	29450	7
323	20240502	140400	1077643450	29450	29450	29450	29400	34
324	20240502	140300	1076642200	29450	29450	29450	29450	11
325	20240502	140200	1076318250	29550	29500	29550	29500	3
326	20240502	140100	1076229700	29500	29500	29500	29500	0
327	20240502	140000	1076229700	29500	29500	29500	29500	8
328	20240502	135900	1075993700	29550	29550	29550	29550	1
329	20240502	135800	1075964150	29600	29600	29600	29600	1
330	20240502	135700	1075934550	29450	29450	29450	29450	19
331	20240502	135600	1075375000	29450	29450	29450	29450	19
332	20240502	135500	1074815450	29450	29450	29450	29450	11
333	20240502	135400	1074491500	29450	29400	29450	29400	161
334	20240502	135300	1069756750	29400	29400	29400	29400	0
335	20240502	135200	1069756750	29400	29350	29400	29350	16
336	20240502	135100	1069286850	29350	29400	29400	29350	18
337	20240502	135000	1068757750	29350	29350	29350	29350	0
338	20240502	134900	1068757750	29350	29400	29400	29350	82
339	20240502	134800	1066351000	29400	29400	29400	29400	0
340	20240502	134700	1066351000	29400	29400	29400	29400	2
341	20240502	134600	1066292200	29400	29400	29400	29400	99
342	20240502	134500	1063381600	29400	29350	29400	29350	31
343	20240502	134400	1062471450	29400	29400	29400	29400	0
344	20240502	134300	1062471450	29400	29400	29400	29400	7
345	20240502	134200	1062265650	29400	29400	29400	29400	19
346	20240502	134100	1061707050	29400	29400	29400	29400	19
347	20240502	134000	1061148450	29400	29450	29450	29400	72
348	20240502	133900	1059031550	29450	29450	29450	29450	0
349	20240502	133800	1059031550	29450	29450	29450	29450	11
350	20240502	133700	1058707600	29450	29450	29450	29450	0
351	20240502	133600	1058707600	29450	29450	29450	29450	1
352	20240502	133500	1058678150	29450	29450	29450	29450	0
353	20240502	133400	1058678150	29450	29450	29450	29450	2
354	20240502	133300	1058619250	29450	29450	29450	29450	0
355	20240502	133200	1058619250	29450	29450	29450	29450	12
356	20240502	133100	1058265850	29450	29450	29450	29450	0
357	20240502	133000	1058265850	29450	29450	29450	29450	57
358	20240502	132900	1056587200	29450	29450	29450	29450	200
359	20240502	132800	1050697200	29450	29450	29450	29450	0
360	20240502	132700	1050697200	29450	29450	29450	29450	0
361	20240502	132600	1050697200	29450	29450	29450	29450	0
362	20240502	132500	1050697200	29450	29450	29450	29450	0
363	20240502	132400	1050697200	29450	29450	29450	29450	62
364	20240502	132300	1048871300	29450	29450	29450	29450	0
365	20240502	132200	1048871300	29450	29500	29550	29450	309
366	20240502	132100	1039759750	29550	29550	29550	29550	0
367	20240502	132000	1039759750	29550	29550	29550	29550	0
368	20240502	131900	1039759750	29550	29550	29550	29550	1
369	20240502	131800	1039730200	29550	29550	29550	29550	3
370	20240502	131700	1039641550	29550	29550	29550	29550	4
371	20240502	131600	1039523350	29550	29550	29550	29550	0
372	20240502	131500	1039523350	29550	29550	29550	29550	94
373	20240502	131400	1036745650	29600	29600	29600	29600	5
374	20240502	131300	1036597650	29550	29550	29550	29550	25
375	20240502	131200	1035858900	29550	29550	29550	29550	62
376	20240502	131100	1034026800	29550	29500	29550	29500	411
377	20240502	131000	1021883800	29500	29500	29500	29500	5
378	20240502	130900	1021736300	29550	29550	29550	29550	1
379	20240502	130800	1021706750	29550	29500	29550	29500	84
380	20240502	130700	1019227700	29450	29400	29450	29400	47
381	20240502	130600	1017844800	29400	29400	29400	29400	0
382	20240502	130500	1017844800	29400	29300	29400	29300	3065
383	20240502	130400	928035400	29300	29300	29300	29300	245
384	20240502	130300	920856900	29250	29300	29300	29250	806
385	20240502	130200	897265100	29250	29350	29350	29250	1090
386	20240502	130100	865326350	29400	29400	29400	29400	66
387	20240502	130000	863385950	29400	29450	29450	29400	2
388	20240502	125900	863327100	29400	29500	29500	29400	161
389	20240502	125800	858592350	29450	29450	29450	29450	0
390	20240502	125700	858592350	29450	29500	29500	29450	48
391	20240502	125600	857178400	29450	29450	29450	29450	0
392	20240502	125500	857178400	29450	29450	29500	29450	42
393	20240502	125400	855941000	29450	29500	29500	29450	44
394	20240502	125300	854643500	29450	29450	29450	29450	25
395	20240502	125200	853907250	29450	29450	29450	29450	0
396	20240502	125100	853907250	29450	29350	29450	29350	33
397	20240502	125000	852935500	29400	29400	29400	29400	159
398	20240502	124900	848260900	29400	29450	29450	29400	158
399	20240502	124800	843615400	29300	29450	29450	29300	334
400	20240502	124700	833807200	29400	29400	29400	29400	421
401	20240502	124600	821429800	29450	29450	29450	29450	54
402	20240502	124500	819839500	29350	29350	29350	29350	0
403	20240502	124400	819839500	29350	29450	29450	29350	270
404	20240502	124300	811913450	29450	29450	29450	29450	0
405	20240502	124200	811913450	29450	29400	29450	29400	61
406	20240502	124100	810118450	29400	29400	29400	29400	120
407	20240502	124000	806590450	29450	29450	29450	29450	55
408	20240502	123900	804970700	29450	29450	29450	29450	6
409	20240502	123800	804794000	29450	29450	29450	29450	24
410	20240502	123700	804087200	29450	29450	29450	29450	6
411	20240502	123600	803910500	29450	29450	29450	29450	35
412	20240502	123500	802879750	29450	29450	29450	29450	116
413	20240502	123400	799463550	29450	29500	29500	29400	646
414	20240502	123300	780435150	29500	29550	29550	29500	92
415	20240502	123200	777721100	29550	29550	29550	29550	5
416	20240502	123100	777573350	29550	29500	29550	29500	8
417	20240502	123000	777337050	29550	29550	29550	29550	0
418	20240502	122900	777337050	29550	29550	29550	29550	3
419	20240502	122800	777248400	29550	29550	29550	29550	0
420	20240502	122700	777248400	29550	29500	29550	29500	36
421	20240502	122600	776185800	29500	29550	29550	29500	40
422	20240502	122500	775005700	29550	29550	29550	29550	0
423	20240502	122400	775005700	29550	29500	29550	29500	11
424	20240502	122300	774680750	29550	29550	29600	29550	41
425	20240502	122200	773469050	29600	29600	29600	29600	0
426	20240502	122100	773469050	29600	29600	29600	29550	173
427	20240502	122000	768351250	29600	29550	29600	29550	18
428	20240502	121900	767818550	29550	29550	29550	29550	29
429	20240502	121800	766961600	29550	29550	29550	29550	14
430	20240502	121700	766547900	29550	29550	29550	29550	39
431	20240502	121600	765395450	29600	29600	29600	29600	1
432	20240502	121500	765365850	29600	29600	29600	29600	1
433	20240502	121400	765336250	29600	29600	29600	29600	6
434	20240502	121300	765158650	29600	29600	29600	29600	28
435	20240502	121200	764329850	29600	29650	29650	29600	58
436	20240502	121100	762612900	29650	29600	29650	29600	3
437	20240502	121000	762524000	29600	29650	29650	29600	25
438	20240502	120900	761783450	29600	29600	29600	29600	0
439	20240502	120800	761783450	29600	29600	29600	29600	46
440	20240502	120700	760421850	29650	29650	29650	29650	12
441	20240502	120600	760066050	29650	29650	29650	29650	5
442	20240502	120500	759917800	29600	29600	29600	29600	0
443	20240502	120400	759917800	29600	29600	29600	29600	1
444	20240502	120300	759888200	29600	29650	29650	29600	3
445	20240502	120200	759799350	29600	29600	29600	29600	16
446	20240502	120100	759325750	29600	29600	29600	29600	159
447	20240502	120000	754619350	29450	29450	29450	29450	0
448	20240502	115900	754619350	29450	29450	29450	29450	6
449	20240502	115800	754442650	29450	29450	29450	29450	8
450	20240502	115700	754207050	29400	29400	29400	29400	0
451	20240502	115600	754207050	29400	29400	29400	29400	22
452	20240502	115500	753560250	29350	29300	29400	29200	105
453	20240502	115400	750486750	29350	29500	29500	29350	1963
454	20240502	115300	692739950	29450	29450	29450	29450	0
455	20240502	115200	692739950	29450	29450	29450	29450	0
456	20240502	115100	692739950	29450	29450	29450	29450	0
457	20240502	115000	692739950	29450	29450	29450	29450	0
458	20240502	114900	692739950	29450	29450	29450	29450	0
459	20240502	114800	692739950	29450	29450	29450	29450	1
460	20240502	114700	692710500	29450	29450	29450	29450	571
461	20240502	114600	675894550	29400	29600	29600	29400	326
462	20240502	114500	666277900	29600	29600	29600	29600	0
463	20240502	114400	666277900	29600	29600	29600	29600	0
464	20240502	114300	666277900	29600	29600	29600	29600	0
465	20240502	114200	666277900	29600	29600	29600	29600	0
466	20240502	114100	666277900	29600	29600	29600	29600	1
467	20240502	114000	666248300	29600	29600	29600	29600	0
468	20240502	113900	666248300	29600	29600	29600	29600	8
469	20240502	113800	666011500	29600	29600	29600	29600	30
470	20240502	113700	665123500	29600	29550	29600	29550	6
471	20240502	113600	664946150	29550	29550	29550	29550	0
472	20240502	113500	664946150	29550	29550	29550	29550	0
473	20240502	113400	664946150	29550	29550	29550	29550	0
474	20240502	113300	664946150	29550	29550	29550	29550	0
475	20240502	113200	664946150	29550	29550	29550	29550	1
476	20240502	113100	664916600	29550	29550	29550	29550	0
477	20240502	113000	664916600	29550	29550	29550	29550	0
478	20240502	112900	664916600	29550	29550	29550	29550	28
479	20240502	112800	664089200	29550	29650	29650	29550	91
480	20240502	112700	661396050	29650	29650	29650	29650	25
481	20240502	112600	660654800	29650	29650	29650	29650	2
482	20240502	112500	660595500	29600	29600	29600	29600	0
483	20240502	112400	660595500	29600	29600	29600	29600	0
484	20240502	112300	660595500	29600	29600	29600	29600	0
485	20240502	112200	660595500	29600	29700	29700	29600	104
486	20240502	112100	657508100	29700	29700	29750	29700	32
487	20240502	112000	656556500	29700	29750	29750	29700	110
488	20240502	111900	653284800	29800	29800	29800	29800	7
489	20240502	111800	653076200	29800	29800	29800	29800	15
490	20240502	111700	652629200	29750	29800	29800	29750	60
491	20240502	111600	650844100	29800	29850	29850	29800	18
492	20240502	111500	650307550	29800	29750	29800	29750	29
493	20240502	111400	649444100	29800	29800	29800	29750	90
494	20240502	111300	646762200	29750	29750	29800	29750	194
495	20240502	111200	640986550	29750	29700	29750	29700	105
496	20240502	111100	637865500	29700	29650	29700	29650	198
497	20240502	111000	631987400	29650	29650	29650	29650	1
498	20240502	110900	631957750	29650	29650	29650	29650	0
499	20240502	110800	631957750	29650	29650	29650	29650	2
500	20240502	110700	631898450	29650	29650	29650	29650	0
501	20240502	110600	631898450	29650	29650	29650	29650	8
502	20240502	110500	631661250	29650	29650	29650	29650	40
503	20240502	110400	630475250	29700	29700	29700	29700	1
504	20240502	110300	630445550	29700	29700	29700	29700	6
505	20240502	110200	630267350	29700	29700	29700	29700	2
506	20240502	110100	630207950	29700	29700	29700	29700	1
507	20240502	110000	630178250	29700	29700	29700	29700	18
508	20240502	105900	629643650	29700	29700	29700	29700	25
509	20240502	105800	628901150	29650	29650	29650	29650	1
510	20240502	105700	628871500	29650	29700	29700	29650	121
511	20240502	105600	625280300	29700	29700	29700	29700	0
512	20240502	105500	625280300	29700	29700	29700	29700	2
513	20240502	105400	625220900	29700	29700	29700	29700	0
514	20240502	105300	625220900	29700	29700	29700	29700	5
515	20240502	105200	625072400	29700	29700	29700	29700	2
516	20240502	105100	625013000	29700	29650	29700	29650	61
517	20240502	105000	623203100	29650	29700	29700	29650	96
518	20240502	104900	620353650	29700	29750	29750	29700	45
519	20240502	104800	619015650	29750	29750	29750	29750	10
520	20240502	104700	618718150	29700	29700	29700	29700	15
521	20240502	104600	618272650	29700	29750	29750	29700	16
522	20240502	104500	617797400	29750	29750	29750	29750	5
523	20240502	104400	617648650	29650	29650	29650	29650	0
524	20240502	104300	617648650	29650	29750	29750	29650	134
525	20240502	104200	613664900	29800	29750	29800	29750	21
526	20240502	104100	613039850	29750	29750	29750	29750	7
527	20240502	104000	612831600	29750	29750	29750	29750	10
528	20240502	103900	612534100	29700	29700	29700	29700	47
529	20240502	103800	611138200	29650	29650	29650	29650	0
530	20240502	103700	611138200	29650	29750	29750	29650	636
531	20240502	103600	592249350	29750	29800	29800	29750	256
532	20240502	103500	584625050	29800	29850	29850	29800	48
533	20240502	103400	583192600	29800	29850	29850	29800	166
534	20240502	103300	578239100	29850	29900	29900	29850	40
535	20240502	103200	577043650	29850	29850	29850	29850	20
536	20240502	103100	576446650	29850	29850	29900	29850	123
537	20240502	103000	572774950	29850	29950	29950	29800	336
538	20240502	102900	562746450	29950	30000	30000	29950	885
539	20240502	102800	536205750	30000	30100	30100	30000	620
540	20240502	102700	517574900	30000	30050	30200	30000	3443
541	20240502	102600	413794650	30000	30000	30050	29950	730
542	20240502	102500	391900300	30000	30000	30000	30000	668
543	20240502	102400	371860300	30000	30000	30000	30000	0
544	20240502	102300	371860300	30000	30000	30000	30000	14
545	20240502	102200	371440300	30000	30050	30050	30000	200
546	20240502	102100	365432800	30000	29950	30000	29950	294
547	20240502	102000	356613950	29850	29900	29900	29850	132
548	20240502	101900	352668800	29900	29900	29900	29900	214
549	20240502	101800	346270200	29900	29900	29900	29900	281
550	20240502	101700	337868300	29950	29950	29950	29950	0
551	20240502	101600	337868300	29950	29900	29950	29900	3
552	20240502	101500	337778500	29950	29950	29950	29950	1
553	20240502	101400	337748550	29950	29900	29950	29900	24
554	20240502	101300	337030750	29900	29900	29900	29900	0
555	20240502	101200	337030750	29900	29900	29950	29900	4
556	20240502	101100	336911050	29900	29950	29950	29900	7
557	20240502	101000	336701600	30000	30000	30000	30000	1
558	20240502	100900	336671600	30000	29950	30000	29900	12
559	20240502	100800	336312350	30000	30000	30000	30000	0
560	20240502	100700	336312350	30000	30000	30000	30000	1
561	20240502	100600	336282350	30000	30000	30000	30000	0
562	20240502	100500	336282350	30000	30000	30000	30000	2
563	20240502	100400	336222350	30000	30000	30000	30000	2
564	20240502	100300	336162350	29950	29950	29950	29950	0
565	20240502	100200	336162350	29950	30000	30000	29950	66
566	20240502	100100	334183200	30000	30000	30000	30000	0
567	20240502	100000	334183200	30000	30000	30000	30000	1
568	20240502	095900	334153200	29900	29950	29950	29900	168
569	20240502	095800	329122500	29900	29950	29950	29900	29
570	20240502	095700	328254300	29900	29900	29900	29900	6
571	20240502	095600	328074900	29900	29950	29950	29900	5
572	20240502	095500	327925300	29900	29900	29900	29900	5
573	20240502	095400	327775800	29900	29900	29900	29900	1
574	20240502	095300	327745900	29900	29900	29900	29900	0
575	20240502	095200	327745900	29900	29950	29950	29900	25
576	20240502	095100	326997200	30000	30000	30000	30000	0
577	20240502	095000	326997200	30000	30000	30000	30000	70
578	20240502	094900	324897200	30000	30000	30000	30000	302
579	20240502	094800	315837200	30000	29950	30000	29950	257
580	20240502	094700	308136350	29950	29950	29950	29950	63
581	20240502	094600	306249500	29900	30000	30000	29900	334
582	20240502	094500	296237100	30000	30000	30000	30000	49
583	20240502	094400	294767100	29950	29950	29950	29950	24
584	20240502	094300	294048300	29950	29950	29950	29950	4
585	20240502	094200	293928500	30000	30050	30050	30000	911
586	20240502	094100	266582650	30100	30100	30100	30100	2
587	20240502	094000	266522450	30100	30100	30100	30100	120
588	20240502	093900	262910450	30100	30100	30100	30100	1
589	20240502	093800	262880350	30050	30050	30050	30050	110
590	20240502	093700	259574850	30000	30000	30000	30000	0
591	20240502	093600	259574850	30000	30000	30000	30000	0
592	20240502	093500	259574850	30000	30050	30100	30000	212
593	20240502	093400	253204650	30100	30100	30100	30100	162
594	20240502	093300	248328450	30100	30100	30100	30100	100
595	20240502	093200	245318450	30100	30050	30100	30050	87
596	20240502	093100	242701800	30100	30100	30100	30100	7
597	20240502	093000	242491100	30100	30000	30100	29950	2224
598	20240502	092900	175669900	29900	29900	29900	29900	0
599	20240502	092800	175669900	29900	29950	30000	29900	191
600	20240502	092700	169945250	29800	29800	29800	29800	0
601	20240502	092600	169945250	29800	29800	29800	29800	40
602	20240502	092500	168753250	29850	29850	29850	29850	304
603	20240502	092400	159678850	29850	29900	29900	29850	398
604	20240502	092300	147779200	29850	29850	29850	29850	1
605	20240502	092200	147749350	29850	29900	29900	29850	112
606	20240502	092100	144405550	29900	29900	29900	29900	37
607	20240502	092000	143299250	29900	29950	29950	29900	180
608	20240502	091900	137915250	29900	30000	30000	29900	195
609	20240502	091800	132078500	30000	30000	30000	30000	22
610	20240502	091700	131418500	30000	29950	30000	29950	110
611	20240502	091600	128123500	29850	29900	29900	29850	793
612	20240502	091500	104422050	29900	29900	29900	29850	292
613	20240502	091400	95691300	29900	29900	29900	29900	51
614	20240502	091300	94166400	29900	29950	29950	29900	147
615	20240502	091200	89767000	29950	29950	29950	29950	49
616	20240502	091100	88299450	29900	29950	29950	29900	493
617	20240502	091000	73558000	29950	30000	30000	29900	213
618	20240502	090900	67169250	30000	29900	30000	29900	469
619	20240502	090800	53104250	29900	29950	29950	29900	137
620	20240502	090700	49002200	30000	29950	30000	29950	76
621	20240502	090600	46725500	29950	29950	29950	29950	49
622	20240502	090500	45257950	29800	29800	29950	29800	546
623	20240502	090400	28906700	29800	29800	29800	29800	2
624	20240502	090300	28847100	29750	29750	29750	29750	1
625	20240502	090200	28817350	29850	29800	29900	29800	377
626	20240502	090100	17566400	29850	29650	30000	29650	503
627	20240502	090000	2586400	29700	29700	29700	29700	37