KissMeData/102710/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	200600	1804102800	29300	29300	29300	29300	2358
3	20240508	200500	1804102800	29300	29300	29300	29300	0
4	20240508	200400	1804102800	29300	29300	29300	29300	0
5	20240508	200300	1804102800	29300	29300	29300	29300	0
6	20240508	200200	1804102800	29300	29300	29300	29300	0
7	20240508	200100	1804102800	29300	29300	29300	29300	0
8	20240508	200000	1804102800	29300	29300	29300	29300	0
9	20240508	195900	1804102800	29300	29300	29300	29300	0
10	20240508	195800	1804102800	29300	29300	29300	29300	0
11	20240508	195700	1804102800	29300	29300	29300	29300	0
12	20240508	195600	1804102800	29300	29300	29300	29300	0
13	20240508	195500	1804102800	29300	29300	29300	29300	0
14	20240508	195400	1804102800	29300	29300	29300	29300	0
15	20240508	195300	1804102800	29300	29300	29300	29300	0
16	20240508	195200	1804102800	29300	29300	29300	29300	0
17	20240508	195100	1804102800	29300	29300	29300	29300	0
18	20240508	195000	1804102800	29300	29300	29300	29300	0
19	20240508	194900	1804102800	29300	29300	29300	29300	0
20	20240508	194800	1804102800	29300	29300	29300	29300	0
21	20240508	194700	1804102800	29300	29300	29300	29300	0
22	20240508	194600	1804102800	29300	29300	29300	29300	0
23	20240508	194500	1804102800	29300	29300	29300	29300	0
24	20240508	194400	1804102800	29300	29300	29300	29300	0
25	20240508	194300	1804102800	29300	29300	29300	29300	0
26	20240508	194200	1804102800	29300	29300	29300	29300	0
27	20240508	194100	1804102800	29300	29300	29300	29300	0
28	20240508	194000	1804102800	29300	29300	29300	29300	0
29	20240508	193900	1804102800	29300	29300	29300	29300	0
30	20240508	193800	1804102800	29300	29300	29300	29300	0
31	20240508	193700	1804102800	29300	29300	29300	29300	0
32	20240508	193600	1804102800	29300	29300	29300	29300	2358
33	20240508	193500	1804102800	29300	29300	29300	29300	0
34	20240508	193400	1804102800	29300	29300	29300	29300	0
35	20240508	193300	1804102800	29300	29300	29300	29300	0
36	20240508	193200	1804102800	29300	29300	29300	29300	0
37	20240508	193100	1804102800	29300	29300	29300	29300	0
38	20240508	193000	1804102800	29300	29300	29300	29300	0
39	20240508	192900	1804102800	29300	29300	29300	29300	0
40	20240508	192800	1804102800	29300	29300	29300	29300	0
41	20240508	192700	1804102800	29300	29300	29300	29300	0
42	20240508	192600	1804102800	29300	29300	29300	29300	0
43	20240508	192500	1804102800	29300	29300	29300	29300	0
44	20240508	192400	1804102800	29300	29300	29300	29300	0
45	20240508	192300	1804102800	29300	29300	29300	29300	0
46	20240508	192200	1804102800	29300	29300	29300	29300	0
47	20240508	192100	1804102800	29300	29300	29300	29300	0
48	20240508	192000	1804102800	29300	29300	29300	29300	0
49	20240508	191900	1804102800	29300	29300	29300	29300	0
50	20240508	191800	1804102800	29300	29300	29300	29300	0
51	20240508	191700	1804102800	29300	29300	29300	29300	0
52	20240508	191600	1804102800	29300	29300	29300	29300	0
53	20240508	191500	1804102800	29300	29300	29300	29300	0
54	20240508	191400	1804102800	29300	29300	29300	29300	0
55	20240508	191300	1804102800	29300	29300	29300	29300	0
56	20240508	191200	1804102800	29300	29300	29300	29300	0
57	20240508	191100	1804102800	29300	29300	29300	29300	0
58	20240508	191000	1804102800	29300	29300	29300	29300	0
59	20240508	190900	1804102800	29300	29300	29300	29300	0
60	20240508	190800	1804102800	29300	29300	29300	29300	0
61	20240508	190700	1804102800	29300	29300	29300	29300	0
62	20240508	190600	1804102800	29300	29300	29300	29300	2358
63	20240508	190500	1804102800	29300	29300	29300	29300	0
64	20240508	190400	1804102800	29300	29300	29300	29300	0
65	20240508	190300	1804102800	29300	29300	29300	29300	0
66	20240508	190200	1804102800	29300	29300	29300	29300	0
67	20240508	190100	1804102800	29300	29300	29300	29300	0
68	20240508	190000	1804102800	29300	29300	29300	29300	0
69	20240508	185900	1804102800	29300	29300	29300	29300	0
70	20240508	185800	1804102800	29300	29300	29300	29300	0
71	20240508	185700	1804102800	29300	29300	29300	29300	0
72	20240508	185600	1804102800	29300	29300	29300	29300	0
73	20240508	185500	1804102800	29300	29300	29300	29300	0
74	20240508	185400	1804102800	29300	29300	29300	29300	0
75	20240508	185300	1804102800	29300	29300	29300	29300	0
76	20240508	185200	1804102800	29300	29300	29300	29300	0
77	20240508	185100	1804102800	29300	29300	29300	29300	0
78	20240508	185000	1804102800	29300	29300	29300	29300	0
79	20240508	184900	1804102800	29300	29300	29300	29300	0
80	20240508	184800	1804102800	29300	29300	29300	29300	0
81	20240508	184700	1804102800	29300	29300	29300	29300	0
82	20240508	184600	1804102800	29300	29300	29300	29300	0
83	20240508	184500	1804102800	29300	29300	29300	29300	0
84	20240508	184400	1804102800	29300	29300	29300	29300	0
85	20240508	184300	1804102800	29300	29300	29300	29300	0
86	20240508	184200	1804102800	29300	29300	29300	29300	0
87	20240508	184100	1804102800	29300	29300	29300	29300	0
88	20240508	184000	1804102800	29300	29300	29300	29300	0
89	20240508	183900	1804102800	29300	29300	29300	29300	0
90	20240508	183800	1804102800	29300	29300	29300	29300	0
91	20240508	183700	1804102800	29300	29300	29300	29300	0
92	20240508	183600	1804102800	29300	29300	29300	29300	2358
93	20240508	183500	1804102800	29300	29300	29300	29300	0
94	20240508	183400	1804102800	29300	29300	29300	29300	0
95	20240508	183300	1804102800	29300	29300	29300	29300	0
96	20240508	183200	1804102800	29300	29300	29300	29300	0
97	20240508	183100	1804102800	29300	29300	29300	29300	0
98	20240508	183000	1804102800	29300	29300	29300	29300	0
99	20240508	182900	1804102800	29300	29300	29300	29300	0
100	20240508	182800	1804102800	29300	29300	29300	29300	0
101	20240508	182700	1804102800	29300	29300	29300	29300	0
102	20240508	182600	1804102800	29300	29300	29300	29300	0
103	20240508	182500	1804102800	29300	29300	29300	29300	0
104	20240508	182400	1804102800	29300	29300	29300	29300	0
105	20240508	182300	1804102800	29300	29300	29300	29300	0
106	20240508	182200	1804102800	29300	29300	29300	29300	0
107	20240508	182100	1804102800	29300	29300	29300	29300	0
108	20240508	182000	1804102800	29300	29300	29300	29300	0
109	20240508	181900	1804102800	29300	29300	29300	29300	0
110	20240508	181800	1804102800	29300	29300	29300	29300	0
111	20240508	181700	1804102800	29300	29300	29300	29300	0
112	20240508	181600	1804102800	29300	29300	29300	29300	0
113	20240508	181500	1804102800	29300	29300	29300	29300	0
114	20240508	181400	1804102800	29300	29300	29300	29300	0
115	20240508	181300	1804102800	29300	29300	29300	29300	0
116	20240508	181200	1804102800	29300	29300	29300	29300	0
117	20240508	181100	1804102800	29300	29300	29300	29300	0
118	20240508	181000	1804102800	29300	29300	29300	29300	0
119	20240508	180900	1804102800	29300	29300	29300	29300	0
120	20240508	180800	1804102800	29300	29300	29300	29300	0
121	20240508	180700	1804102800	29300	29300	29300	29300	0
122	20240508	180600	1804102800	29300	29300	29300	29300	2358
123	20240508	180500	1804102800	29300	29300	29300	29300	0
124	20240508	180400	1804102800	29300	29300	29300	29300	0
125	20240508	180300	1804102800	29300	29300	29300	29300	0
126	20240508	180200	1804102800	29300	29300	29300	29300	0
127	20240508	180100	1804102800	29300	29300	29300	29300	0
128	20240508	180000	1804102800	29300	29300	29300	29300	0
129	20240508	175900	1804102800	29300	29300	29300	29300	0
130	20240508	175800	1804102800	29300	29300	29300	29300	0
131	20240508	175700	1804102800	29300	29300	29300	29300	0
132	20240508	175600	1804102800	29300	29300	29300	29300	0
133	20240508	175500	1804102800	29300	29300	29300	29300	0
134	20240508	175400	1804102800	29300	29300	29300	29300	0
135	20240508	175300	1804102800	29300	29300	29300	29300	0
136	20240508	175200	1804102800	29300	29300	29300	29300	0
137	20240508	175100	1804102800	29300	29300	29300	29300	0
138	20240508	175000	1804102800	29300	29300	29300	29300	0
139	20240508	174900	1804102800	29300	29300	29300	29300	0
140	20240508	174800	1804102800	29300	29300	29300	29300	0
141	20240508	174700	1804102800	29300	29300	29300	29300	0
142	20240508	174600	1804102800	29300	29300	29300	29300	0
143	20240508	174500	1804102800	29300	29300	29300	29300	0
144	20240508	174400	1804102800	29300	29300	29300	29300	0
145	20240508	174300	1804102800	29300	29300	29300	29300	0
146	20240508	174200	1804102800	29300	29300	29300	29300	0
147	20240508	174100	1804102800	29300	29300	29300	29300	0
148	20240508	174000	1804102800	29300	29300	29300	29300	0
149	20240508	173900	1804102800	29300	29300	29300	29300	0
150	20240508	173800	1804102800	29300	29300	29300	29300	0
151	20240508	173700	1804102800	29300	29300	29300	29300	0
152	20240508	173600	1804102800	29300	29300	29300	29300	2358
153	20240508	173500	1804102800	29300	29300	29300	29300	0
154	20240508	173400	1804102800	29300	29300	29300	29300	0
155	20240508	173300	1804102800	29300	29300	29300	29300	0
156	20240508	173200	1804102800	29300	29300	29300	29300	0
157	20240508	173100	1804102800	29300	29300	29300	29300	0
158	20240508	173000	1804102800	29300	29300	29300	29300	0
159	20240508	172900	1804102800	29300	29300	29300	29300	0
160	20240508	172800	1804102800	29300	29300	29300	29300	0
161	20240508	172700	1804102800	29300	29300	29300	29300	0
162	20240508	172600	1804102800	29300	29300	29300	29300	0
163	20240508	172500	1804102800	29300	29300	29300	29300	0
164	20240508	172400	1804102800	29300	29300	29300	29300	0
165	20240508	172300	1804102800	29300	29300	29300	29300	0
166	20240508	172200	1804102800	29300	29300	29300	29300	0
167	20240508	172100	1804102800	29300	29300	29300	29300	0
168	20240508	172000	1804102800	29300	29300	29300	29300	0
169	20240508	171900	1804102800	29300	29300	29300	29300	0
170	20240508	171800	1804102800	29300	29300	29300	29300	0
171	20240508	171700	1804102800	29300	29300	29300	29300	0
172	20240508	171600	1804102800	29300	29300	29300	29300	0
173	20240508	171500	1804102800	29300	29300	29300	29300	0
174	20240508	171400	1804102800	29300	29300	29300	29300	0
175	20240508	171300	1804102800	29300	29300	29300	29300	0
176	20240508	171200	1804102800	29300	29300	29300	29300	0
177	20240508	171100	1804102800	29300	29300	29300	29300	0
178	20240508	171000	1804102800	29300	29300	29300	29300	0
179	20240508	170900	1804102800	29300	29300	29300	29300	0
180	20240508	170800	1804102800	29300	29300	29300	29300	0
181	20240508	170700	1804102800	29300	29300	29300	29300	0
182	20240508	170600	1804102800	29300	29300	29300	29300	2358
183	20240508	170500	1804102800	29300	29300	29300	29300	0
184	20240508	170400	1804102800	29300	29300	29300	29300	0
185	20240508	170300	1804102800	29300	29300	29300	29300	0
186	20240508	170200	1804102800	29300	29300	29300	29300	0
187	20240508	170100	1804102800	29300	29300	29300	29300	0
188	20240508	170000	1804102800	29300	29300	29300	29300	0
189	20240508	165900	1804102800	29300	29300	29300	29300	0
190	20240508	165800	1804102800	29300	29300	29300	29300	0
191	20240508	165700	1804102800	29300	29300	29300	29300	0
192	20240508	165600	1804102800	29300	29300	29300	29300	0
193	20240508	165500	1804102800	29300	29300	29300	29300	0
194	20240508	165400	1804102800	29300	29300	29300	29300	0
195	20240508	165300	1804102800	29300	29300	29300	29300	0
196	20240508	165200	1804102800	29300	29300	29300	29300	0
197	20240508	165100	1804102800	29300	29300	29300	29300	0
198	20240508	165000	1804102800	29300	29300	29300	29300	0
199	20240508	164900	1804102800	29300	29300	29300	29300	0
200	20240508	164800	1804102800	29300	29300	29300	29300	0
201	20240508	164700	1804102800	29300	29300	29300	29300	0
202	20240508	164600	1804102800	29300	29300	29300	29300	0
203	20240508	164500	1804102800	29300	29300	29300	29300	0
204	20240508	164400	1804102800	29300	29300	29300	29300	0
205	20240508	164300	1804102800	29300	29300	29300	29300	0
206	20240508	164200	1804102800	29300	29300	29300	29300	0
207	20240508	164100	1804102800	29300	29300	29300	29300	0
208	20240508	164000	1804102800	29300	29300	29300	29300	0
209	20240508	163900	1804102800	29300	29300	29300	29300	0
210	20240508	163800	1804102800	29300	29300	29300	29300	0
211	20240508	163700	1804102800	29300	29300	29300	29300	0
212	20240508	163600	1804102800	29300	29300	29300	29300	2358
213	20240508	163500	1804102800	29300	29300	29300	29300	0
214	20240508	163400	1804102800	29300	29300	29300	29300	0
215	20240508	163300	1804102800	29300	29300	29300	29300	0
216	20240508	163200	1804102800	29300	29300	29300	29300	0
217	20240508	163100	1804102800	29300	29300	29300	29300	0
218	20240508	163000	1804102800	29300	29300	29300	29300	0
219	20240508	162900	1804102800	29300	29300	29300	29300	0
220	20240508	162800	1804102800	29300	29300	29300	29300	0
221	20240508	162700	1804102800	29300	29300	29300	29300	0
222	20240508	162600	1804102800	29300	29300	29300	29300	0
223	20240508	162500	1804102800	29300	29300	29300	29300	0
224	20240508	162400	1804102800	29300	29300	29300	29300	0
225	20240508	162300	1804102800	29300	29300	29300	29300	0
226	20240508	162200	1804102800	29300	29300	29300	29300	0
227	20240508	162100	1804102800	29300	29300	29300	29300	0
228	20240508	162000	1804102800	29300	29300	29300	29300	0
229	20240508	161900	1804102800	29300	29300	29300	29300	0
230	20240508	161800	1804102800	29300	29300	29300	29300	0
231	20240508	161700	1804102800	29300	29300	29300	29300	0
232	20240508	161600	1804102800	29300	29300	29300	29300	0
233	20240508	161500	1804102800	29300	29300	29300	29300	0
234	20240508	161400	1804102800	29300	29300	29300	29300	0
235	20240508	161300	1804102800	29300	29300	29300	29300	0
236	20240508	161200	1804102800	29300	29300	29300	29300	0
237	20240508	161100	1804102800	29300	29300	29300	29300	0
238	20240508	161000	1804102800	29300	29300	29300	29300	0
239	20240508	160900	1804102800	29300	29300	29300	29300	0
240	20240508	160800	1804102800	29300	29300	29300	29300	0
241	20240508	160700	1804102800	29300	29300	29300	29300	0
242	20240508	160600	1804102800	29300	29300	29300	29300	2358
243	20240508	160500	1804102800	29300	29300	29300	29300	0
244	20240508	160400	1804102800	29300	29300	29300	29300	0
245	20240508	160300	1804102800	29300	29300	29300	29300	0
246	20240508	160200	1804102800	29300	29300	29300	29300	0
247	20240508	160100	1804102800	29300	29300	29300	29300	0
248	20240508	160000	1804102800	29300	29300	29300	29300	0
249	20240508	155900	1804102800	29300	29300	29300	29300	0
250	20240508	155800	1804102800	29300	29300	29300	29300	0
251	20240508	155700	1804102800	29300	29300	29300	29300	0
252	20240508	155600	1804102800	29300	29300	29300	29300	0
253	20240508	155500	1804102800	29300	29300	29300	29300	0
254	20240508	155400	1804102800	29300	29300	29300	29300	0
255	20240508	155300	1804102800	29300	29300	29300	29300	0
256	20240508	155200	1804102800	29300	29300	29300	29300	0
257	20240508	155100	1804102800	29300	29300	29300	29300	0
258	20240508	155000	1804102800	29300	29300	29300	29300	0
259	20240508	154900	1804102800	29300	29300	29300	29300	0
260	20240508	154800	1804102800	29300	29300	29300	29300	0
261	20240508	154700	1804102800	29300	29300	29300	29300	0
262	20240508	154600	1804102800	29300	29300	29300	29300	0
263	20240508	154500	1804102800	29300	29300	29300	29300	0
264	20240508	154400	1804102800	29300	29300	29300	29300	0
265	20240508	154300	1804102800	29300	29300	29300	29300	0
266	20240508	154200	1804102800	29300	29300	29300	29300	0
267	20240508	154100	1804102800	29300	29300	29300	29300	0
268	20240508	154000	1804102800	29300	29300	29300	29300	0
269	20240508	153900	1804102800	29300	29300	29300	29300	0
270	20240508	153800	1804102800	29300	29300	29300	29300	0
271	20240508	153700	1804102800	29300	29300	29300	29300	0
272	20240508	153600	1804102800	29300	29300	29300	29300	2358
273	20240508	153500	1804102800	29300	29300	29300	29300	0
274	20240508	153400	1804102800	29300	29300	29300	29300	0
275	20240508	153300	1804102800	29300	29300	29300	29300	0
276	20240508	153200	1804102800	29300	29300	29300	29300	0
277	20240508	153100	1804102800	29300	29300	29300	29300	0
278	20240508	153000	1804102800	29300	29300	29300	29300	2358
279	20240508	152900	1735013400	29300	29300	29300	29300	0
280	20240508	152800	1735013400	29300	29300	29300	29300	0
281	20240508	152700	1735013400	29300	29300	29300	29300	0
282	20240508	152600	1735013400	29300	29300	29300	29300	0
283	20240508	152500	1735013400	29300	29300	29300	29300	0
284	20240508	152400	1735013400	29300	29300	29300	29300	0
285	20240508	152300	1735013400	29300	29300	29300	29300	0
286	20240508	152200	1735013400	29300	29300	29300	29300	0
287	20240508	152100	1735013400	29300	29300	29300	29300	0
288	20240508	152000	1735013400	29300	29300	29300	29300	0
289	20240508	151900	1735013400	29300	29350	29350	29300	205
290	20240508	151800	1729006650	29350	29350	29350	29350	16
291	20240508	151700	1728537050	29300	29300	29350	29300	1277
292	20240508	151600	1691117800	29350	29300	29350	29300	21
293	20240508	151500	1690501550	29350	29350	29350	29350	47
294	20240508	151400	1689122100	29400	29400	29400	29400	52
295	20240508	151300	1687593300	29350	29350	29400	29350	141
296	20240508	151200	1683454450	29400	29400	29400	29400	0
297	20240508	151100	1683454450	29400	29350	29400	29350	250
298	20240508	151000	1676113950	29400	29400	29400	29350	189
299	20240508	150900	1670561750	29450	29450	29450	29450	0
300	20240508	150800	1670561750	29450	29350	29450	29350	11
301	20240508	150700	1670238600	29450	29400	29450	29400	795
302	20240508	150600	1646836000	29400	29400	29450	29400	1141
303	20240508	150500	1613244400	29400	29400	29400	29400	0
304	20240508	150400	1613244400	29400	29350	29400	29350	69
305	20240508	150300	1611218600	29350	29350	29350	29350	20
306	20240508	150200	1610631600	29450	29450	29450	29450	0
307	20240508	150100	1610631600	29450	29300	29450	29300	243
308	20240508	150000	1603495150	29350	29350	29350	29350	4
309	20240508	145900	1603377750	29350	29300	29350	29300	199
310	20240508	145800	1597542200	29300	29350	29350	29300	63
311	20240508	145700	1595695900	29350	29300	29350	29300	359
312	20240508	145600	1585175750	29300	29300	29300	29300	97
313	20240508	145500	1582333650	29250	29250	29250	29250	40
314	20240508	145400	1581163650	29250	29250	29250	29250	10
315	20240508	145300	1580871150	29300	29300	29300	29300	2
316	20240508	145200	1580812550	29250	29250	29250	29250	38
317	20240508	145100	1579701050	29300	29300	29300	29300	0
318	20240508	145000	1579701050	29300	29300	29300	29300	17
319	20240508	144900	1579202950	29300	29300	29300	29300	0
320	20240508	144800	1579202950	29300	29300	29300	29300	0
321	20240508	144700	1579202950	29300	29300	29300	29300	0
322	20240508	144600	1579202950	29300	29300	29300	29300	40
323	20240508	144500	1578030950	29350	29350	29350	29350	0
324	20240508	144400	1578030950	29350	29350	29350	29350	50
325	20240508	144300	1576563450	29400	29350	29400	29300	1263
326	20240508	144200	1539500200	29450	29450	29450	29450	0
327	20240508	144100	1539500200	29450	29450	29450	29450	0
328	20240508	144000	1539500200	29450	29450	29450	29450	0
329	20240508	143900	1539500200	29450	29400	29450	29400	9
330	20240508	143800	1539235550	29450	29450	29450	29450	0
331	20240508	143700	1539235550	29450	29450	29450	29400	3
332	20240508	143600	1539147250	29400	29400	29400	29400	0
333	20240508	143500	1539147250	29400	29350	29400	29350	14
334	20240508	143400	1538736200	29350	29400	29400	29350	43
335	20240508	143300	1537473000	29400	29400	29400	29400	63
336	20240508	143200	1535620800	29400	29350	29400	29350	13
337	20240508	143100	1535239150	29400	29350	29400	29350	1375
338	20240508	143000	1494879150	29350	29250	29350	29250	49
339	20240508	142900	1493443900	29250	29250	29300	29250	77
340	20240508	142800	1491191600	29250	29250	29250	29200	1065
341	20240508	142700	1460082750	29250	29250	29250	29250	16
342	20240508	142600	1459614750	29250	29250	29300	29250	121
343	20240508	142500	1456070450	29300	29250	29300	29250	91
344	20240508	142400	1453408650	29250	29250	29250	29250	10
345	20240508	142300	1453116150	29250	29250	29250	29250	317
346	20240508	142200	1443843900	29250	29200	29250	29200	13
347	20240508	142100	1443464250	29200	29200	29200	29200	9
348	20240508	142000	1443201450	29200	29200	29200	29200	19
349	20240508	141900	1442646650	29200	29200	29200	29200	112
350	20240508	141800	1439376250	29200	29200	29200	29200	16
351	20240508	141700	1438909050	29200	29200	29200	29200	337
352	20240508	141600	1429068650	29200	29250	29250	29200	23
353	20240508	141500	1428396550	29250	29200	29250	29200	19
354	20240508	141400	1427841550	29250	29200	29250	29200	23
355	20240508	141300	1427169450	29250	29250	29250	29250	2
356	20240508	141200	1427110950	29250	29250	29250	29250	20
357	20240508	141100	1426525950	29200	29200	29200	29200	12
358	20240508	141000	1426175550	29200	29250	29250	29200	21
359	20240508	140900	1425562200	29200	29200	29200	29200	10
360	20240508	140800	1425270200	29250	29250	29250	29250	4
361	20240508	140700	1425153200	29250	29200	29250	29200	334
362	20240508	140600	1415399900	29300	29200	29300	29200	15
363	20240508	140500	1414961600	29200	29200	29200	29200	17
364	20240508	140400	1414465200	29200	29200	29200	29200	130
365	20240508	140300	1410669200	29250	29250	29250	29200	116
366	20240508	140200	1407276750	29200	29200	29200	29200	16
367	20240508	140100	1406809550	29250	29250	29250	29200	83
368	20240508	140000	1404382450	29200	29200	29200	29200	0
369	20240508	135900	1404382450	29200	29250	29250	29200	34
370	20240508	135800	1403388950	29250	29200	29250	29200	118
371	20240508	135700	1399938000	29200	29250	29250	29200	21
372	20240508	135600	1399324600	29250	29250	29250	29250	28
373	20240508	135500	1398505600	29200	29200	29200	29200	16
374	20240508	135400	1398038400	29200	29200	29200	29200	16
375	20240508	135300	1397571200	29200	29200	29250	29200	64
376	20240508	135200	1395701950	29200	29200	29200	29200	17
377	20240508	135100	1395205550	29250	29250	29250	29250	39
378	20240508	135000	1394064800	29200	29250	29250	29200	268
379	20240508	134900	1386238950	29250	29250	29250	29200	259
380	20240508	134800	1378674150	29250	29250	29250	29200	16
381	20240508	134700	1378206700	29250	29250	29250	29250	50
382	20240508	134600	1376744200	29200	29200	29200	29200	15
383	20240508	134500	1376306200	29200	29250	29250	29200	33
384	20240508	134400	1375341600	29250	29200	29250	29200	216
385	20240508	134300	1369033100	29200	29200	29200	29200	57
386	20240508	134200	1367368700	29200	29200	29200	29200	12
387	20240508	134100	1367018300	29200	29250	29250	29200	25
388	20240508	134000	1366288050	29250	29200	29250	29200	12
389	20240508	133900	1365937600	29200	29200	29200	29200	0
390	20240508	133800	1365937600	29200	29250	29250	29200	43
391	20240508	133700	1364680750	29250	29200	29250	29200	227
392	20240508	133600	1358051050	29250	29300	29300	29200	61
393	20240508	133500	1356268600	29250	29250	29250	29250	314
394	20240508	133400	1347084100	29300	29250	29300	29250	110
395	20240508	133300	1343864400	29200	29250	29250	29200	22
396	20240508	133200	1343221600	29250	29200	29250	29200	28
397	20240508	133100	1342403300	29250	29200	29250	29200	648
398	20240508	133000	1323455250	29200	29200	29200	29200	0
399	20240508	132900	1323455250	29200	29200	29200	29200	10
400	20240508	132800	1323163250	29250	29200	29250	29200	20
401	20240508	132700	1322579050	29200	29200	29200	29200	12
402	20240508	132600	1322228650	29200	29200	29200	29200	4
403	20240508	132500	1322111850	29200	29200	29250	29200	33
404	20240508	132400	1321147300	29200	29150	29200	29150	15
405	20240508	132300	1320709950	29200	29150	29200	29150	26
406	20240508	132200	1319951800	29200	29200	29200	29200	1
407	20240508	132100	1319922600	29200	29250	29250	29200	37
408	20240508	132000	1318840450	29250	29200	29250	29200	80
409	20240508	131900	1316504200	29150	29200	29200	29150	42
410	20240508	131800	1315279850	29200	29150	29200	29150	46
411	20240508	131700	1313938700	29150	29150	29150	29150	0
412	20240508	131600	1313938700	29150	29200	29200	29150	20
413	20240508	131500	1313355450	29150	29150	29150	29150	16
414	20240508	131400	1312889050	29200	29150	29200	29150	20
415	20240508	131300	1312305850	29150	29200	29200	29150	106
416	20240508	131200	1309215750	29150	29200	29200	29150	21
417	20240508	131100	1308603450	29150	29200	29200	29150	15
418	20240508	131000	1308166000	29200	29150	29200	29150	39
419	20240508	130900	1307028000	29150	29150	29150	29150	99
420	20240508	130800	1304142150	29100	29100	29150	29100	96
421	20240508	130700	1301348500	29100	29100	29150	29100	27
422	20240508	130600	1300562650	29150	29150	29150	29100	157
423	20240508	130500	1295992700	29150	29150	29150	29150	37
424	20240508	130400	1294914150	29150	29200	29200	29150	23
425	20240508	130300	1294243450	29150	29150	29200	29150	15
426	20240508	130200	1293806100	29150	29100	29150	29100	520
427	20240508	130100	1278673100	29100	29100	29150	29100	287
428	20240508	130000	1270320900	29200	29100	29200	29100	13
429	20240508	125900	1269941600	29100	29150	29200	29100	51
430	20240508	125800	1268456100	29100	29150	29150	29100	200
431	20240508	125700	1262635050	29150	29150	29150	29150	1
432	20240508	125600	1262605900	29150	29200	29200	29150	841
433	20240508	125500	1238081600	29200	29200	29200	29200	16
434	20240508	125400	1237614400	29300	29300	29300	29300	0
435	20240508	125300	1237614400	29300	29250	29300	29250	22
436	20240508	125200	1236969850	29300	29300	29300	29300	2
437	20240508	125100	1236911250	29300	29300	29300	29300	5
438	20240508	125000	1236764750	29300	29300	29300	29300	4
439	20240508	124900	1236647550	29300	29250	29300	29250	259
440	20240508	124800	1229070650	29250	29300	29300	29250	150
441	20240508	124700	1224682950	29300	29250	29300	29250	48
442	20240508	124600	1223277450	29300	29300	29300	29300	15
443	20240508	124500	1222837950	29300	29350	29350	29300	5
444	20240508	124400	1222691250	29400	29350	29400	29350	318
445	20240508	124300	1213357050	29350	29350	29350	29250	235
446	20240508	124200	1206461500	29350	29350	29350	29350	1
447	20240508	124100	1206432150	29350	29300	29350	29300	116
448	20240508	124000	1203032850	29350	29300	29350	29300	105
449	20240508	123900	1199956100	29350	29300	29350	29250	1265
450	20240508	123800	1162889250	29250	29200	29250	29200	451
451	20240508	123700	1149714500	29200	29200	29200	29200	1
452	20240508	123600	1149685300	29200	29200	29200	29200	1
453	20240508	123500	1149656100	29200	29200	29200	29200	20
454	20240508	123400	1149072100	29250	29250	29250	29250	290
455	20240508	123300	1140589600	29200	29200	29200	29200	151
456	20240508	123200	1136180400	29200	29200	29200	29200	79
457	20240508	123100	1133873600	29250	29250	29250	29250	0
458	20240508	123000	1133873600	29250	29100	29250	29100	344
459	20240508	122900	1123841750	29150	29150	29150	29150	207
460	20240508	122800	1117807700	29150	29250	29250	29150	3003
461	20240508	122700	1030163600	29250	29250	29250	29250	0
462	20240508	122600	1030163600	29250	29250	29250	29250	0
463	20240508	122500	1030163600	29250	29250	29250	29250	81
464	20240508	122400	1027794350	29250	29250	29250	29250	209
465	20240508	122300	1021681100	29250	29250	29300	29250	1479
466	20240508	122200	978416400	29250	29250	29300	29250	1554
467	20240508	122100	932959200	29300	29300	29300	29250	746
468	20240508	122000	911134450	29300	29300	29300	29300	4
469	20240508	121900	911017250	29300	29300	29300	29300	0
470	20240508	121800	911017250	29300	29300	29300	29300	126
471	20240508	121700	907325450	29300	29300	29300	29300	685
472	20240508	121600	887254950	29350	29300	29350	29300	8
473	20240508	121500	887020300	29300	29300	29300	29300	24
474	20240508	121400	886317100	29300	29300	29300	29300	17
475	20240508	121300	885819000	29350	29350	29350	29350	4
476	20240508	121200	885701600	29350	29350	29350	29350	17
477	20240508	121100	885202650	29400	29400	29400	29400	6
478	20240508	121000	885026250	29400	29400	29400	29400	1
479	20240508	120900	884996850	29400	29350	29400	29350	69
480	20240508	120800	882969300	29350	29350	29350	29350	0
481	20240508	120700	882969300	29350	29300	29350	29300	1365
482	20240508	120600	842974750	29350	29350	29350	29350	1009
483	20240508	120500	813360600	29350	29350	29350	29350	0
484	20240508	120400	813360600	29350	29350	29350	29350	0
485	20240508	120300	813360600	29350	29350	29350	29350	200
486	20240508	120200	807490600	29350	29350	29350	29350	0
487	20240508	120100	807490600	29350	29450	29500	29350	595
488	20240508	120000	790005400	29500	29500	29500	29500	9
489	20240508	115900	789739900	29500	29500	29500	29500	4
490	20240508	115800	789621900	29450	29450	29450	29450	1
491	20240508	115700	789592450	29450	29450	29450	29450	4
492	20240508	115600	789474650	29450	29450	29450	29450	58
493	20240508	115500	787766550	29500	29450	29500	29450	14
494	20240508	115400	787353650	29400	29400	29400	29400	80
495	20240508	115300	785001650	29400	29350	29400	29350	44
496	20240508	115200	783710050	29400	29400	29400	29400	8
497	20240508	115100	783474850	29400	29400	29400	29400	20
498	20240508	115000	782886850	29400	29350	29400	29350	2
499	20240508	114900	782828100	29350	29350	29350	29350	1
500	20240508	114800	782798750	29350	29350	29350	29350	0
501	20240508	114700	782798750	29350	29350	29350	29350	1
502	20240508	114600	782769400	29350	29350	29350	29350	2
503	20240508	114500	782710700	29350	29400	29400	29350	22
504	20240508	114400	782064450	29400	29400	29400	29400	0
505	20240508	114300	782064450	29400	29400	29400	29400	13
506	20240508	114200	781682250	29450	29450	29450	29450	10
507	20240508	114100	781387750	29450	29450	29450	29450	5
508	20240508	114000	781240500	29450	29450	29450	29450	1
509	20240508	113900	781211050	29450	29450	29450	29450	26
510	20240508	113800	780445350	29450	29450	29450	29450	15
511	20240508	113700	780003600	29450	29450	29450	29450	10
512	20240508	113600	779709100	29450	29450	29450	29450	4
513	20240508	113500	779591300	29450	29400	29450	29400	5
514	20240508	113400	779444250	29400	29400	29400	29400	5
515	20240508	113300	779297250	29450	29450	29450	29450	53
516	20240508	113200	777736400	29500	29450	29500	29450	7
517	20240508	113100	777530000	29450	29400	29450	29400	5
518	20240508	113000	777382800	29450	29350	29450	29350	528
519	20240508	112900	761850600	29400	29450	29450	29400	1300
520	20240508	112800	723630400	29450	29450	29450	29450	4
521	20240508	112700	723512600	29450	29450	29450	29450	4
522	20240508	112600	723394800	29450	29400	29450	29400	602
523	20240508	112500	705693400	29400	29450	29450	29400	46
524	20240508	112400	704339800	29450	29450	29450	29450	20
525	20240508	112300	703750800	29450	29450	29450	29450	100
526	20240508	112200	700805800	29450	29450	29450	29450	24
527	20240508	112100	700099000	29450	29450	29450	29450	2
528	20240508	112000	700040100	29450	29450	29450	29450	59
529	20240508	111900	698302550	29450	29400	29450	29400	151
530	20240508	111800	693862750	29450	29450	29450	29450	566
531	20240508	111700	677194050	29450	29500	29500	29450	265
532	20240508	111600	669384800	29500	29500	29500	29500	142
533	20240508	111500	665195800	29450	29500	29500	29450	238
534	20240508	111400	658174950	29450	29450	29450	29450	6
535	20240508	111300	657998250	29450	29500	29500	29450	28
536	20240508	111200	657173400	29450	29450	29450	29450	90
537	20240508	111100	654522900	29500	29500	29500	29500	205
538	20240508	111000	648475400	29450	29500	29500	29450	12
539	20240508	110900	648121750	29500	29500	29500	29500	0
540	20240508	110800	648121750	29500	29400	29500	29400	452
541	20240508	110700	634807050	29450	29450	29450	29450	10
542	20240508	110600	634512550	29450	29450	29450	29450	158
543	20240508	110500	629859450	29450	29450	29450	29450	7
544	20240508	110400	629653300	29450	29450	29450	29450	28
545	20240508	110300	628828700	29450	29450	29500	29400	1071
546	20240508	110200	597277950	29450	29400	29450	29400	623
547	20240508	110100	578958400	29350	29400	29400	29350	8
548	20240508	110000	578723500	29400	29400	29400	29400	2
549	20240508	105900	578664700	29400	29400	29400	29400	0
550	20240508	105800	578664700	29400	29300	29400	29300	186
551	20240508	105700	573205700	29350	29350	29350	29350	204
552	20240508	105600	567218300	29350	29350	29350	29350	1
553	20240508	105500	567188950	29350	29400	29400	29350	3
554	20240508	105400	567100800	29350	29350	29350	29350	0
555	20240508	105300	567100800	29350	29350	29350	29350	0
556	20240508	105200	567100800	29350	29350	29350	29350	0
557	20240508	105100	567100800	29350	29350	29350	29350	54
558	20240508	105000	565515900	29350	29350	29350	29350	5
559	20240508	104900	565369150	29350	29350	29350	29350	0
560	20240508	104800	565369150	29350	29350	29350	29350	1
561	20240508	104700	565339800	29400	29400	29400	29400	4
562	20240508	104600	565222200	29450	29450	29450	29450	17
563	20240508	104500	564721550	29450	29450	29450	29450	0
564	20240508	104400	564721550	29450	29450	29450	29450	0
565	20240508	104300	564721550	29450	29450	29450	29450	0
566	20240508	104200	564721550	29450	29450	29450	29450	0
567	20240508	104100	564721550	29450	29450	29450	29450	0
568	20240508	104000	564721550	29450	29350	29450	29300	1053
569	20240508	103900	533859150	29450	29400	29450	29300	1029
570	20240508	103800	503656800	29450	29450	29450	29450	1
571	20240508	103700	503627350	29450	29450	29450	29450	4
572	20240508	103600	503509550	29450	29450	29450	29450	1
573	20240508	103500	503480100	29350	29350	29400	29350	388
574	20240508	103400	492086150	29350	29350	29350	29350	10
575	20240508	103300	491792650	29350	29350	29350	29300	10
576	20240508	103200	491499550	29350	29350	29350	29350	0
577	20240508	103100	491499550	29350	29300	29350	29300	22
578	20240508	103000	490854850	29300	29300	29300	29300	0
579	20240508	102900	490854850	29300	29350	29350	29300	6
580	20240508	102800	490678900	29300	29350	29350	29300	313
581	20240508	102700	481492650	29400	29350	29400	29350	149
582	20240508	102600	477118950	29350	29350	29350	29350	22
583	20240508	102500	476473250	29400	29350	29400	29350	58
584	20240508	102400	474769050	29400	29400	29400	29400	1
585	20240508	102300	474739650	29400	29400	29400	29400	1
586	20240508	102200	474710250	29350	29350	29350	29350	23
587	20240508	102100	474035200	29400	29400	29400	29400	0
588	20240508	102000	474035200	29400	29400	29400	29400	82
589	20240508	101900	471624400	29400	29400	29400	29400	0
590	20240508	101800	471624400	29400	29400	29400	29400	47
591	20240508	101700	470242600	29350	29500	29500	29350	68
592	20240508	101600	468246600	29500	29500	29500	29500	0
593	20240508	101500	468246600	29500	29350	29500	29350	38
594	20240508	101400	467131100	29350	29450	29500	29350	1455
595	20240508	101300	424277650	29350	29350	29350	29350	0
596	20240508	101200	424277650	29350	29350	29350	29350	17
597	20240508	101100	423778700	29300	29350	29350	29300	22
598	20240508	101000	423133200	29350	29350	29350	29350	1
599	20240508	100900	423103850	29350	29350	29350	29350	100
600	20240508	100800	420168850	29350	29400	29450	29350	435
601	20240508	100700	407381250	29400	29400	29400	29400	5
602	20240508	100600	407234250	29400	29400	29400	29400	8
603	20240508	100500	406999050	29450	29400	29500	29400	24
604	20240508	100400	406292450	29500	29450	29500	29450	101
605	20240508	100300	403314700	29400	29450	29450	29400	24
606	20240508	100200	402608850	29500	29500	29500	29500	0
607	20240508	100100	402608850	29500	29500	29500	29500	16
608	20240508	100000	402136850	29500	29450	29500	29450	5
609	20240508	095900	401989400	29400	29450	29500	29400	13
610	20240508	095800	401606550	29500	29350	29500	29350	318
611	20240508	095700	392254500	29400	29400	29400	29400	0
612	20240508	095600	392254500	29400	29400	29400	29400	30
613	20240508	095500	391372500	29400	29400	29400	29400	0
614	20240508	095400	391372500	29400	29400	29400	29400	1
615	20240508	095300	391343100	29300	29300	29300	29300	5
616	20240508	095200	391196600	29400	29350	29400	29300	1406
617	20240508	095100	349994400	29300	29300	29400	29300	15
618	20240508	095000	349554000	29400	29350	29400	29300	547
619	20240508	094900	333516600	29350	29350	29350	29350	129
620	20240508	094800	329730450	29400	29400	29400	29400	0
621	20240508	094700	329730450	29400	29350	29400	29350	46
622	20240508	094600	328380300	29300	29400	29400	29300	518
623	20240508	094500	313179700	29500	29400	29500	29400	33
624	20240508	094400	312207500	29400	29400	29400	29350	487
625	20240508	094300	297910600	29500	29400	29500	29400	18
626	20240508	094200	297381300	29500	29500	29500	29400	509
627	20240508	094100	282411850	29550	29550	29550	29550	0
628	20240508	094000	282411850	29550	29450	29550	29400	136
629	20240508	093900	278403000	29500	29500	29500	29500	1
630	20240508	093800	278373500	29500	29500	29500	29500	17
631	20240508	093700	277872000	29450	29500	29500	29450	119
632	20240508	093600	274361750	29500	29350	29500	29350	613
633	20240508	093500	256303500	29400	29350	29400	29350	19
634	20240508	093400	255744950	29350	29350	29350	29350	57
635	20240508	093300	254072000	29400	29300	29400	29300	143
636	20240508	093200	249879900	29300	29300	29300	29300	10
637	20240508	093100	249586900	29350	29300	29350	29300	38
638	20240508	093000	248473250	29300	29300	29300	29300	1
639	20240508	092900	248443950	29300	29350	29350	29300	27
640	20240508	092800	247651600	29300	29300	29300	29300	0
641	20240508	092700	247651600	29300	29300	29300	29300	3
642	20240508	092600	247563700	29300	29300	29300	29250	86
643	20240508	092500	245044950	29300	29350	29350	29300	108
644	20240508	092400	241877400	29400	29500	29500	29400	971
645	20240508	092300	213303400	29500	29500	29500	29500	21
646	20240508	092200	212683900	29550	29550	29550	29550	0
647	20240508	092100	212683900	29550	29550	29550	29550	4
648	20240508	092000	212565700	29500	29500	29500	29450	299
649	20240508	091900	203748750	29450	29450	29500	29450	139
650	20240508	091800	199649450	29450	29450	29450	29450	27
651	20240508	091700	198854300	29450	29450	29450	29450	22
652	20240508	091600	198206400	29500	29500	29500	29500	125
653	20240508	091500	194518900	29500	29550	29600	29500	403
654	20240508	091400	182628700	29550	29550	29600	29550	198
655	20240508	091300	176777750	29550	29500	29550	29500	283
656	20240508	091200	168415400	29500	29500	29500	29500	11
657	20240508	091100	168090900	29500	29550	29650	29500	551
658	20240508	091000	151799050	29550	29500	29550	29450	164
659	20240508	090900	146965250	29550	29500	29550	29500	403
660	20240508	090800	135076700	29500	29500	29550	29500	628
661	20240508	090700	116550500	29450	29400	29500	29400	433
662	20240508	090600	103801000	29450	29400	29450	29400	54
663	20240508	090500	102213300	29400	29250	29400	29250	1682
664	20240508	090400	52938000	29200	29200	29250	29200	15
665	20240508	090300	52499850	29250	29250	29250	29100	1166
666	20240508	090200	18466150	29250	29350	29350	29250	81
667	20240508	090100	16096700	29350	29400	29400	29250	273
668	20240508	090000	8108350	29400	29400	29400	29300	273