KissMeData/145990/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	202600	254303400	49800	49800	49800	49800	154
3	20240503	202500	254303400	49800	49800	49800	49800	0
4	20240503	202400	254303400	49800	49800	49800	49800	0
5	20240503	202300	254303400	49800	49800	49800	49800	0
6	20240503	202200	254303400	49800	49800	49800	49800	0
7	20240503	202100	254303400	49800	49800	49800	49800	0
8	20240503	202000	254303400	49800	49800	49800	49800	0
9	20240503	201900	254303400	49800	49800	49800	49800	0
10	20240503	201800	254303400	49800	49800	49800	49800	0
11	20240503	201700	254303400	49800	49800	49800	49800	0
12	20240503	201600	254303400	49800	49800	49800	49800	0
13	20240503	201500	254303400	49800	49800	49800	49800	0
14	20240503	201400	254303400	49800	49800	49800	49800	0
15	20240503	201300	254303400	49800	49800	49800	49800	0
16	20240503	201200	254303400	49800	49800	49800	49800	0
17	20240503	201100	254303400	49800	49800	49800	49800	0
18	20240503	201000	254303400	49800	49800	49800	49800	0
19	20240503	200900	254303400	49800	49800	49800	49800	0
20	20240503	200800	254303400	49800	49800	49800	49800	0
21	20240503	200700	254303400	49800	49800	49800	49800	0
22	20240503	200600	254303400	49800	49800	49800	49800	0
23	20240503	200500	254303400	49800	49800	49800	49800	0
24	20240503	200400	254303400	49800	49800	49800	49800	0
25	20240503	200300	254303400	49800	49800	49800	49800	0
26	20240503	200200	254303400	49800	49800	49800	49800	0
27	20240503	200100	254303400	49800	49800	49800	49800	0
28	20240503	200000	254303400	49800	49800	49800	49800	0
29	20240503	195900	254303400	49800	49800	49800	49800	0
30	20240503	195800	254303400	49800	49800	49800	49800	0
31	20240503	195700	254303400	49800	49800	49800	49800	0
32	20240503	195600	254303400	49800	49800	49800	49800	154
33	20240503	195500	254303400	49800	49800	49800	49800	0
34	20240503	195400	254303400	49800	49800	49800	49800	0
35	20240503	195300	254303400	49800	49800	49800	49800	0
36	20240503	195200	254303400	49800	49800	49800	49800	0
37	20240503	195100	254303400	49800	49800	49800	49800	0
38	20240503	195000	254303400	49800	49800	49800	49800	0
39	20240503	194900	254303400	49800	49800	49800	49800	0
40	20240503	194800	254303400	49800	49800	49800	49800	0
41	20240503	194700	254303400	49800	49800	49800	49800	0
42	20240503	194600	254303400	49800	49800	49800	49800	0
43	20240503	194500	254303400	49800	49800	49800	49800	0
44	20240503	194400	254303400	49800	49800	49800	49800	0
45	20240503	194300	254303400	49800	49800	49800	49800	0
46	20240503	194200	254303400	49800	49800	49800	49800	0
47	20240503	194100	254303400	49800	49800	49800	49800	0
48	20240503	194000	254303400	49800	49800	49800	49800	0
49	20240503	193900	254303400	49800	49800	49800	49800	0
50	20240503	193800	254303400	49800	49800	49800	49800	0
51	20240503	193700	254303400	49800	49800	49800	49800	0
52	20240503	193600	254303400	49800	49800	49800	49800	0
53	20240503	193500	254303400	49800	49800	49800	49800	0
54	20240503	193400	254303400	49800	49800	49800	49800	0
55	20240503	193300	254303400	49800	49800	49800	49800	0
56	20240503	193200	254303400	49800	49800	49800	49800	0
57	20240503	193100	254303400	49800	49800	49800	49800	0
58	20240503	193000	254303400	49800	49800	49800	49800	0
59	20240503	192900	254303400	49800	49800	49800	49800	0
60	20240503	192800	254303400	49800	49800	49800	49800	0
61	20240503	192700	254303400	49800	49800	49800	49800	0
62	20240503	192600	254303400	49800	49800	49800	49800	154
63	20240503	192500	254303400	49800	49800	49800	49800	0
64	20240503	192400	254303400	49800	49800	49800	49800	0
65	20240503	192300	254303400	49800	49800	49800	49800	0
66	20240503	192200	254303400	49800	49800	49800	49800	0
67	20240503	192100	254303400	49800	49800	49800	49800	0
68	20240503	192000	254303400	49800	49800	49800	49800	0
69	20240503	191900	254303400	49800	49800	49800	49800	0
70	20240503	191800	254303400	49800	49800	49800	49800	0
71	20240503	191700	254303400	49800	49800	49800	49800	0
72	20240503	191600	254303400	49800	49800	49800	49800	0
73	20240503	191500	254303400	49800	49800	49800	49800	0
74	20240503	191400	254303400	49800	49800	49800	49800	0
75	20240503	191300	254303400	49800	49800	49800	49800	0
76	20240503	191200	254303400	49800	49800	49800	49800	0
77	20240503	191100	254303400	49800	49800	49800	49800	0
78	20240503	191000	254303400	49800	49800	49800	49800	0
79	20240503	190900	254303400	49800	49800	49800	49800	0
80	20240503	190800	254303400	49800	49800	49800	49800	0
81	20240503	190700	254303400	49800	49800	49800	49800	0
82	20240503	190600	254303400	49800	49800	49800	49800	0
83	20240503	190500	254303400	49800	49800	49800	49800	0
84	20240503	190400	254303400	49800	49800	49800	49800	0
85	20240503	190300	254303400	49800	49800	49800	49800	0
86	20240503	190200	254303400	49800	49800	49800	49800	0
87	20240503	190100	254303400	49800	49800	49800	49800	0
88	20240503	190000	254303400	49800	49800	49800	49800	0
89	20240503	185900	254303400	49800	49800	49800	49800	0
90	20240503	185800	254303400	49800	49800	49800	49800	0
91	20240503	185700	254303400	49800	49800	49800	49800	0
92	20240503	185600	254303400	49800	49800	49800	49800	154
93	20240503	185500	254303400	49800	49800	49800	49800	0
94	20240503	185400	254303400	49800	49800	49800	49800	0
95	20240503	185300	254303400	49800	49800	49800	49800	0
96	20240503	185200	254303400	49800	49800	49800	49800	0
97	20240503	185100	254303400	49800	49800	49800	49800	0
98	20240503	185000	254303400	49800	49800	49800	49800	0
99	20240503	184900	254303400	49800	49800	49800	49800	0
100	20240503	184800	254303400	49800	49800	49800	49800	0
101	20240503	184700	254303400	49800	49800	49800	49800	0
102	20240503	184600	254303400	49800	49800	49800	49800	0
103	20240503	184500	254303400	49800	49800	49800	49800	0
104	20240503	184400	254303400	49800	49800	49800	49800	0
105	20240503	184300	254303400	49800	49800	49800	49800	0
106	20240503	184200	254303400	49800	49800	49800	49800	0
107	20240503	184100	254303400	49800	49800	49800	49800	0
108	20240503	184000	254303400	49800	49800	49800	49800	0
109	20240503	183900	254303400	49800	49800	49800	49800	0
110	20240503	183800	254303400	49800	49800	49800	49800	0
111	20240503	183700	254303400	49800	49800	49800	49800	0
112	20240503	183600	254303400	49800	49800	49800	49800	0
113	20240503	183500	254303400	49800	49800	49800	49800	0
114	20240503	183400	254303400	49800	49800	49800	49800	0
115	20240503	183300	254303400	49800	49800	49800	49800	0
116	20240503	183200	254303400	49800	49800	49800	49800	0
117	20240503	183100	254303400	49800	49800	49800	49800	0
118	20240503	183000	254303400	49800	49800	49800	49800	0
119	20240503	182900	254303400	49800	49800	49800	49800	0
120	20240503	182800	254303400	49800	49800	49800	49800	0
121	20240503	182700	254303400	49800	49800	49800	49800	0
122	20240503	182600	254303400	49800	49800	49800	49800	154
123	20240503	182500	254303400	49800	49800	49800	49800	0
124	20240503	182400	254303400	49800	49800	49800	49800	0
125	20240503	182300	254303400	49800	49800	49800	49800	0
126	20240503	182200	254303400	49800	49800	49800	49800	0
127	20240503	182100	254303400	49800	49800	49800	49800	0
128	20240503	182000	254303400	49800	49800	49800	49800	0
129	20240503	181900	254303400	49800	49800	49800	49800	0
130	20240503	181800	254303400	49800	49800	49800	49800	0
131	20240503	181700	254303400	49800	49800	49800	49800	0
132	20240503	181600	254303400	49800	49800	49800	49800	0
133	20240503	181500	254303400	49800	49800	49800	49800	0
134	20240503	181400	254303400	49800	49800	49800	49800	0
135	20240503	181300	254303400	49800	49800	49800	49800	0
136	20240503	181200	254303400	49800	49800	49800	49800	0
137	20240503	181100	254303400	49800	49800	49800	49800	0
138	20240503	181000	254303400	49800	49800	49800	49800	0
139	20240503	180900	254303400	49800	49800	49800	49800	0
140	20240503	180800	254303400	49800	49800	49800	49800	0
141	20240503	180700	254303400	49800	49800	49800	49800	0
142	20240503	180600	254303400	49800	49800	49800	49800	0
143	20240503	180500	254303400	49800	49800	49800	49800	0
144	20240503	180400	254303400	49800	49800	49800	49800	0
145	20240503	180300	254303400	49800	49800	49800	49800	0
146	20240503	180200	254303400	49800	49800	49800	49800	0
147	20240503	180100	254303400	49800	49800	49800	49800	0
148	20240503	180000	254303400	49800	49800	49800	49800	0
149	20240503	175900	254303400	49800	49800	49800	49800	0
150	20240503	175800	254303400	49800	49800	49800	49800	0
151	20240503	175700	254303400	49800	49800	49800	49800	0
152	20240503	175600	254303400	49800	49800	49800	49800	154
153	20240503	175500	254303400	49800	49800	49800	49800	0
154	20240503	175400	254303400	49800	49800	49800	49800	0
155	20240503	175300	254303400	49800	49800	49800	49800	0
156	20240503	175200	254303400	49800	49800	49800	49800	0
157	20240503	175100	254303400	49800	49800	49800	49800	0
158	20240503	175000	254303400	49800	49800	49800	49800	0
159	20240503	174900	254303400	49800	49800	49800	49800	0
160	20240503	174800	254303400	49800	49800	49800	49800	0
161	20240503	174700	254303400	49800	49800	49800	49800	0
162	20240503	174600	254303400	49800	49800	49800	49800	0
163	20240503	174500	254303400	49800	49800	49800	49800	0
164	20240503	174400	254303400	49800	49800	49800	49800	0
165	20240503	174300	254303400	49800	49800	49800	49800	0
166	20240503	174200	254303400	49800	49800	49800	49800	0
167	20240503	174100	254303400	49800	49800	49800	49800	0
168	20240503	174000	254303400	49800	49800	49800	49800	0
169	20240503	173900	254303400	49800	49800	49800	49800	0
170	20240503	173800	254303400	49800	49800	49800	49800	0
171	20240503	173700	254303400	49800	49800	49800	49800	0
172	20240503	173600	254303400	49800	49800	49800	49800	0
173	20240503	173500	254303400	49800	49800	49800	49800	0
174	20240503	173400	254303400	49800	49800	49800	49800	0
175	20240503	173300	254303400	49800	49800	49800	49800	0
176	20240503	173200	254303400	49800	49800	49800	49800	0
177	20240503	173100	254303400	49800	49800	49800	49800	0
178	20240503	173000	254303400	49800	49800	49800	49800	0
179	20240503	172900	254303400	49800	49800	49800	49800	0
180	20240503	172800	254303400	49800	49800	49800	49800	0
181	20240503	172700	254303400	49800	49800	49800	49800	0
182	20240503	172600	254303400	49800	49800	49800	49800	154
183	20240503	172500	254303400	49800	49800	49800	49800	0
184	20240503	172400	254303400	49800	49800	49800	49800	0
185	20240503	172300	254303400	49800	49800	49800	49800	0
186	20240503	172200	254303400	49800	49800	49800	49800	0
187	20240503	172100	254303400	49800	49800	49800	49800	0
188	20240503	172000	254303400	49800	49800	49800	49800	0
189	20240503	171900	254303400	49800	49800	49800	49800	0
190	20240503	171800	254303400	49800	49800	49800	49800	0
191	20240503	171700	254303400	49800	49800	49800	49800	0
192	20240503	171600	254303400	49800	49800	49800	49800	0
193	20240503	171500	254303400	49800	49800	49800	49800	0
194	20240503	171400	254303400	49800	49800	49800	49800	0
195	20240503	171300	254303400	49800	49800	49800	49800	0
196	20240503	171200	254303400	49800	49800	49800	49800	0
197	20240503	171100	254303400	49800	49800	49800	49800	0
198	20240503	171000	254303400	49800	49800	49800	49800	0
199	20240503	170900	254303400	49800	49800	49800	49800	0
200	20240503	170800	254303400	49800	49800	49800	49800	0
201	20240503	170700	254303400	49800	49800	49800	49800	0
202	20240503	170600	254303400	49800	49800	49800	49800	0
203	20240503	170500	254303400	49800	49800	49800	49800	0
204	20240503	170400	254303400	49800	49800	49800	49800	0
205	20240503	170300	254303400	49800	49800	49800	49800	0
206	20240503	170200	254303400	49800	49800	49800	49800	0
207	20240503	170100	254303400	49800	49800	49800	49800	0
208	20240503	170000	254303400	49800	49800	49800	49800	0
209	20240503	165900	254303400	49800	49800	49800	49800	0
210	20240503	165800	254303400	49800	49800	49800	49800	0
211	20240503	165700	254303400	49800	49800	49800	49800	0
212	20240503	165600	254303400	49800	49800	49800	49800	154
213	20240503	165500	254303400	49800	49800	49800	49800	0
214	20240503	165400	254303400	49800	49800	49800	49800	0
215	20240503	165300	254303400	49800	49800	49800	49800	0
216	20240503	165200	254303400	49800	49800	49800	49800	0
217	20240503	165100	254303400	49800	49800	49800	49800	0
218	20240503	165000	254303400	49800	49800	49800	49800	0
219	20240503	164900	254303400	49800	49800	49800	49800	0
220	20240503	164800	254303400	49800	49800	49800	49800	0
221	20240503	164700	254303400	49800	49800	49800	49800	0
222	20240503	164600	254303400	49800	49800	49800	49800	0
223	20240503	164500	254303400	49800	49800	49800	49800	0
224	20240503	164400	254303400	49800	49800	49800	49800	0
225	20240503	164300	254303400	49800	49800	49800	49800	0
226	20240503	164200	254303400	49800	49800	49800	49800	0
227	20240503	164100	254303400	49800	49800	49800	49800	0
228	20240503	164000	254303400	49800	49800	49800	49800	0
229	20240503	163900	254303400	49800	49800	49800	49800	0
230	20240503	163800	254303400	49800	49800	49800	49800	0
231	20240503	163700	254303400	49800	49800	49800	49800	0
232	20240503	163600	254303400	49800	49800	49800	49800	0
233	20240503	163500	254303400	49800	49800	49800	49800	0
234	20240503	163400	254303400	49800	49800	49800	49800	0
235	20240503	163300	254303400	49800	49800	49800	49800	0
236	20240503	163200	254303400	49800	49800	49800	49800	0
237	20240503	163100	254303400	49800	49800	49800	49800	0
238	20240503	163000	254303400	49800	49800	49800	49800	0
239	20240503	162900	254303400	49800	49800	49800	49800	0
240	20240503	162800	254303400	49800	49800	49800	49800	0
241	20240503	162700	254303400	49800	49800	49800	49800	0
242	20240503	162600	254303400	49800	49800	49800	49800	154
243	20240503	162500	254303400	49800	49800	49800	49800	0
244	20240503	162400	254303400	49800	49800	49800	49800	0
245	20240503	162300	254303400	49800	49800	49800	49800	0
246	20240503	162200	254303400	49800	49800	49800	49800	0
247	20240503	162100	254303400	49800	49800	49800	49800	0
248	20240503	162000	254303400	49800	49800	49800	49800	0
249	20240503	161900	254303400	49800	49800	49800	49800	0
250	20240503	161800	254303400	49800	49800	49800	49800	0
251	20240503	161700	254303400	49800	49800	49800	49800	0
252	20240503	161600	254303400	49800	49800	49800	49800	0
253	20240503	161500	254303400	49800	49800	49800	49800	0
254	20240503	161400	254303400	49800	49800	49800	49800	0
255	20240503	161300	254303400	49800	49800	49800	49800	0
256	20240503	161200	254303400	49800	49800	49800	49800	0
257	20240503	161100	254303400	49800	49800	49800	49800	0
258	20240503	161000	254303400	49800	49800	49800	49800	0
259	20240503	160900	254303400	49800	49800	49800	49800	0
260	20240503	160800	254303400	49800	49800	49800	49800	0
261	20240503	160700	254303400	49800	49800	49800	49800	0
262	20240503	160600	254303400	49800	49800	49800	49800	0
263	20240503	160500	254303400	49800	49800	49800	49800	0
264	20240503	160400	254303400	49800	49800	49800	49800	0
265	20240503	160300	254303400	49800	49800	49800	49800	0
266	20240503	160200	254303400	49800	49800	49800	49800	0
267	20240503	160100	254303400	49800	49800	49800	49800	0
268	20240503	160000	254303400	49800	49800	49800	49800	0
269	20240503	155900	254303400	49800	49800	49800	49800	0
270	20240503	155800	254303400	49800	49800	49800	49800	0
271	20240503	155700	254303400	49800	49800	49800	49800	0
272	20240503	155600	254303400	49800	49800	49800	49800	154
273	20240503	155500	254303400	49800	49800	49800	49800	0
274	20240503	155400	254303400	49800	49800	49800	49800	0
275	20240503	155300	254303400	49800	49800	49800	49800	0
276	20240503	155200	254303400	49800	49800	49800	49800	0
277	20240503	155100	254303400	49800	49800	49800	49800	0
278	20240503	155000	254303400	49800	49800	49800	49800	0
279	20240503	154900	254303400	49800	49800	49800	49800	0
280	20240503	154800	254303400	49800	49800	49800	49800	0
281	20240503	154700	254303400	49800	49800	49800	49800	0
282	20240503	154600	254303400	49800	49800	49800	49800	0
283	20240503	154500	254303400	49800	49800	49800	49800	0
284	20240503	154400	254303400	49800	49800	49800	49800	0
285	20240503	154300	254303400	49800	49800	49800	49800	0
286	20240503	154200	254303400	49800	49800	49800	49800	0
287	20240503	154100	254303400	49800	49800	49800	49800	0
288	20240503	154000	254303400	49800	49800	49800	49800	0
289	20240503	153900	254303400	49800	49800	49800	49800	0
290	20240503	153800	254303400	49800	49800	49800	49800	0
291	20240503	153700	254303400	49800	49800	49800	49800	0
292	20240503	153600	254303400	49800	49800	49800	49800	0
293	20240503	153500	254303400	49800	49800	49800	49800	0
294	20240503	153400	254303400	49800	49800	49800	49800	0
295	20240503	153300	254303400	49800	49800	49800	49800	0
296	20240503	153200	254303400	49800	49800	49800	49800	0
297	20240503	153100	254303400	49800	49800	49800	49800	0
298	20240503	153000	254303400	49800	49800	49800	49800	154
299	20240503	152900	246634200	49800	49800	49800	49800	0
300	20240503	152800	246634200	49800	49800	49800	49800	0
301	20240503	152700	246634200	49800	49800	49800	49800	0
302	20240503	152600	246634200	49800	49800	49800	49800	0
303	20240503	152500	246634200	49800	49800	49800	49800	0
304	20240503	152400	246634200	49800	49800	49800	49800	0
305	20240503	152300	246634200	49800	49800	49800	49800	0
306	20240503	152200	246634200	49800	49800	49800	49800	0
307	20240503	152100	246634200	49800	49800	49800	49800	0
308	20240503	152000	246634200	49800	49800	49800	49800	0
309	20240503	151900	246634200	49800	49950	49950	49800	45
310	20240503	151800	244386900	49800	50000	50000	49750	40
311	20240503	151700	242394100	50000	50000	50000	50000	4
312	20240503	151600	242194100	50000	50000	50000	50000	2
313	20240503	151500	242094100	49850	49850	49850	49850	3
314	20240503	151400	241944550	49850	49750	49850	49750	72
315	20240503	151300	238362350	49750	49750	49750	49750	0
316	20240503	151200	238362350	49750	49750	49750	49750	23
317	20240503	151100	237218100	49750	49750	49750	49750	4
318	20240503	151000	237019100	49750	49700	49750	49700	3
319	20240503	150900	236869900	49750	49750	49750	49750	2
320	20240503	150800	236770400	49750	49750	49750	49750	2
321	20240503	150700	236670900	49750	49750	49750	49750	2
322	20240503	150600	236571400	49750	49750	49750	49750	0
323	20240503	150500	236571400	49750	49750	49750	49750	0
324	20240503	150400	236571400	49750	49750	49750	49750	2
325	20240503	150300	236471900	49700	49700	49700	49700	3
326	20240503	150200	236322800	49700	49700	49700	49700	53
327	20240503	150100	233688700	49700	49700	49700	49700	206
328	20240503	150000	223450500	49700	49700	49700	49700	0
329	20240503	145900	223450500	49700	49700	49700	49700	0
330	20240503	145800	223450500	49700	49700	49700	49700	0
331	20240503	145700	223450500	49700	49700	49700	49700	0
332	20240503	145600	223450500	49700	49700	49700	49700	98
333	20240503	145500	218579900	49750	49750	49750	49750	0
334	20240503	145400	218579900	49750	49750	49750	49750	0
335	20240503	145300	218579900	49750	49750	49750	49750	2
336	20240503	145200	218480400	49700	49700	49700	49700	0
337	20240503	145100	218480400	49700	49700	49700	49700	0
338	20240503	145000	218480400	49700	49700	49700	49700	0
339	20240503	144900	218480400	49700	49700	49700	49700	0
340	20240503	144800	218480400	49700	49700	49700	49700	7
341	20240503	144700	218132500	49750	49750	49750	49750	3
342	20240503	144600	217983250	49750	49750	49750	49750	0
343	20240503	144500	217983250	49750	49750	49750	49750	43
344	20240503	144400	215844000	49700	49700	49700	49700	0
345	20240503	144300	215844000	49700	49700	49700	49700	0
346	20240503	144200	215844000	49700	49700	49700	49700	0
347	20240503	144100	215844000	49700	49700	49700	49700	0
348	20240503	144000	215844000	49700	49700	49700	49700	163
349	20240503	143900	207742900	49750	49750	49750	49750	0
350	20240503	143800	207742900	49750	49750	49750	49750	0
351	20240503	143700	207742900	49750	49750	49750	49750	0
352	20240503	143600	207742900	49750	49750	49750	49750	3
353	20240503	143500	207593650	49700	49750	49750	49700	54
354	20240503	143400	204907900	49700	49700	49700	49700	0
355	20240503	143300	204907900	49700	49700	49700	49700	0
356	20240503	143200	204907900	49700	49700	49700	49700	20
357	20240503	143100	203913900	49700	49700	49700	49700	35
358	20240503	143000	202174400	49750	49750	49750	49750	0
359	20240503	142900	202174400	49750	49750	49750	49750	0
360	20240503	142800	202174400	49750	49750	49750	49750	0
361	20240503	142700	202174400	49750	49750	49750	49750	0
362	20240503	142600	202174400	49750	49750	49750	49750	1
363	20240503	142500	202124650	49750	49750	49750	49750	2
364	20240503	142400	202025150	49750	49750	49750	49750	5
365	20240503	142300	201776400	49750	49750	49750	49750	1
366	20240503	142200	201726650	49750	49750	49750	49750	70
367	20240503	142100	198244150	49700	49750	49750	49700	117
368	20240503	142000	192423600	49800	49800	49800	49800	0
369	20240503	141900	192423600	49800	49800	49800	49800	0
370	20240503	141800	192423600	49800	49800	49800	49800	5
371	20240503	141700	192174600	49800	49800	49800	49800	0
372	20240503	141600	192174600	49800	49800	49800	49800	52
373	20240503	141500	189585000	49800	49800	49800	49800	0
374	20240503	141400	189585000	49800	49800	49800	49800	0
375	20240503	141300	189585000	49800	49800	49800	49800	0
376	20240503	141200	189585000	49800	49800	49800	49800	0
377	20240503	141100	189585000	49800	49800	49800	49800	0
378	20240503	141000	189585000	49800	49800	49800	49800	0
379	20240503	140900	189585000	49800	49800	49800	49800	0
380	20240503	140800	189585000	49800	49800	49800	49800	0
381	20240503	140700	189585000	49800	49800	49800	49800	0
382	20240503	140600	189585000	49800	49800	49800	49800	0
383	20240503	140500	189585000	49800	49800	49800	49800	0
384	20240503	140400	189585000	49800	49800	49800	49800	0
385	20240503	140300	189585000	49800	49800	49800	49800	0
386	20240503	140200	189585000	49800	49800	49800	49800	7
387	20240503	140100	189236400	49800	49800	49800	49800	0
388	20240503	140000	189236400	49800	49800	49800	49800	3
389	20240503	135900	189087000	49800	49800	49800	49800	0
390	20240503	135800	189087000	49800	49800	49800	49800	5
391	20240503	135700	188838000	49850	49850	49850	49850	1
392	20240503	135600	188788150	49800	49800	49800	49800	0
393	20240503	135500	188788150	49800	49800	49800	49800	50
394	20240503	135400	186298150	49800	49800	49800	49800	15
395	20240503	135300	185551150	49800	49800	49800	49800	0
396	20240503	135200	185551150	49800	49800	49800	49800	0
397	20240503	135100	185551150	49800	49800	49800	49800	0
398	20240503	135000	185551150	49800	49800	49800	49800	58
399	20240503	134900	182662750	49850	49850	49850	49850	0
400	20240503	134800	182662750	49850	49850	49850	49850	7
401	20240503	134700	182313800	49850	49800	49850	49800	100
402	20240503	134600	177328850	49800	49800	49800	49800	150
403	20240503	134500	169858850	49850	49850	49850	49850	0
404	20240503	134400	169858850	49850	49850	49850	49850	44
405	20240503	134300	167665450	49850	49850	49850	49850	0
406	20240503	134200	167665450	49850	49850	49850	49850	50
407	20240503	134100	165172950	49800	49800	49800	49800	0
408	20240503	134000	165172950	49800	49800	49800	49800	0
409	20240503	133900	165172950	49800	49800	49800	49800	0
410	20240503	133800	165172950	49800	49800	49800	49800	0
411	20240503	133700	165172950	49800	49800	49800	49800	10
412	20240503	133600	164674950	49850	49850	49850	49850	0
413	20240503	133500	164674950	49850	49850	49850	49850	0
414	20240503	133400	164674950	49850	49850	49850	49850	0
415	20240503	133300	164674950	49850	49850	49850	49850	5
416	20240503	133200	164425700	49850	49850	49850	49850	50
417	20240503	133100	161933200	49850	49850	49850	49850	0
418	20240503	133000	161933200	49850	49850	49850	49850	0
419	20240503	132900	161933200	49850	49850	49850	49850	0
420	20240503	132800	161933200	49850	49850	49850	49850	10
421	20240503	132700	161434700	49850	49850	49850	49850	0
422	20240503	132600	161434700	49850	49850	49850	49850	0
423	20240503	132500	161434700	49850	49850	49850	49850	0
424	20240503	132400	161434700	49850	49850	49850	49850	0
425	20240503	132300	161434700	49850	49850	49850	49850	10
426	20240503	132200	160936200	49850	49850	49850	49850	0
427	20240503	132100	160936200	49850	49850	49850	49850	5
428	20240503	132000	160686950	49800	49800	49800	49800	0
429	20240503	131900	160686950	49800	49800	49800	49800	47
430	20240503	131800	158346350	49850	49850	49850	49850	0
431	20240503	131700	158346350	49850	49850	49850	49850	23
432	20240503	131600	157199800	49850	49850	49850	49850	15
433	20240503	131500	156452050	49800	49800	49800	49800	0
434	20240503	131400	156452050	49800	49800	49800	49800	0
435	20240503	131300	156452050	49800	49800	49800	49800	0
436	20240503	131200	156452050	49800	49850	49850	49800	10
437	20240503	131100	155953950	49850	49850	49850	49850	2
438	20240503	131000	155854250	49850	49850	49850	49850	0
439	20240503	130900	155854250	49850	49850	49850	49850	114
440	20240503	130800	150171350	49850	49850	49850	49850	1
441	20240503	130700	150121500	49850	49850	49850	49850	0
442	20240503	130600	150121500	49850	49850	49850	49850	0
443	20240503	130500	150121500	49850	49850	49850	49850	0
444	20240503	130400	150121500	49850	49850	49850	49850	0
445	20240503	130300	150121500	49850	49850	49850	49850	6
446	20240503	130200	149822400	49850	49900	49900	49850	146
447	20240503	130100	142537050	49950	49950	49950	49950	0
448	20240503	130000	142537050	49950	49950	49950	49950	0
449	20240503	125900	142537050	49950	49950	49950	49950	0
450	20240503	125800	142537050	49950	49950	49950	49950	0
451	20240503	125700	142537050	49950	49950	49950	49950	0
452	20240503	125600	142537050	49950	49950	49950	49950	0
453	20240503	125500	142537050	49950	49950	49950	49950	0
454	20240503	125400	142537050	49950	49950	49950	49950	0
455	20240503	125300	142537050	49950	49950	49950	49950	0
456	20240503	125200	142537050	49950	49950	49950	49950	0
457	20240503	125100	142537050	49950	49950	49950	49950	0
458	20240503	125000	142537050	49950	49950	49950	49950	0
459	20240503	124900	142537050	49950	49950	49950	49950	0
460	20240503	124800	142537050	49950	49950	49950	49950	0
461	20240503	124700	142537050	49950	49950	49950	49950	0
462	20240503	124600	142537050	49950	49950	49950	49950	0
463	20240503	124500	142537050	49950	49950	49950	49950	1
464	20240503	124400	142487100	49950	49950	49950	49950	0
465	20240503	124300	142487100	49950	49950	49950	49950	30
466	20240503	124200	140988600	49950	49950	49950	49950	0
467	20240503	124100	140988600	49950	49950	49950	49950	0
468	20240503	124000	140988600	49950	49950	49950	49950	0
469	20240503	123900	140988600	49950	49950	49950	49950	0
470	20240503	123800	140988600	49950	49950	49950	49950	0
471	20240503	123700	140988600	49950	49950	49950	49950	0
472	20240503	123600	140988600	49950	49950	49950	49950	43
473	20240503	123500	138840750	49950	49950	49950	49950	0
474	20240503	123400	138840750	49950	49950	49950	49950	0
475	20240503	123300	138840750	49950	49950	49950	49950	0
476	20240503	123200	138840750	49950	49950	49950	49950	0
477	20240503	123100	138840750	49950	49950	49950	49950	0
478	20240503	123000	138840750	49950	49950	49950	49950	0
479	20240503	122900	138840750	49950	49950	49950	49950	0
480	20240503	122800	138840750	49950	49950	49950	49950	0
481	20240503	122700	138840750	49950	49950	49950	49950	0
482	20240503	122600	138840750	49950	49950	49950	49950	30
483	20240503	122500	137342250	50000	50000	50000	50000	0
484	20240503	122400	137342250	50000	50000	50000	50000	0
485	20240503	122300	137342250	50000	50000	50000	50000	0
486	20240503	122200	137342250	50000	50000	50000	50000	5
487	20240503	122100	137092250	50000	50000	50000	50000	0
488	20240503	122000	137092250	50000	50000	50000	50000	1
489	20240503	121900	137042250	50000	50000	50000	50000	0
490	20240503	121800	137042250	50000	50000	50000	50000	29
491	20240503	121700	135592250	50000	50000	50000	50000	0
492	20240503	121600	135592250	50000	50000	50000	50000	0
493	20240503	121500	135592250	50000	50000	50000	50000	0
494	20240503	121400	135592250	50000	50000	50000	50000	0
495	20240503	121300	135592250	50000	50000	50000	50000	0
496	20240503	121200	135592250	50000	50000	50000	50000	0
497	20240503	121100	135592250	50000	50000	50000	50000	0
498	20240503	121000	135592250	50000	50000	50000	50000	0
499	20240503	120900	135592250	50000	50000	50000	50000	2
500	20240503	120800	135492250	50000	50000	50000	50000	0
501	20240503	120700	135492250	50000	50000	50000	50000	0
502	20240503	120600	135492250	50000	50000	50000	50000	0
503	20240503	120500	135492250	50000	50000	50000	50000	0
504	20240503	120400	135492250	50000	50000	50000	50000	0
505	20240503	120300	135492250	50000	50000	50000	50000	0
506	20240503	120200	135492250	50000	50000	50000	50000	0
507	20240503	120100	135492250	50000	50000	50000	50000	0
508	20240503	120000	135492250	50000	50000	50000	50000	7
509	20240503	115900	135142250	49950	49950	49950	49950	0
510	20240503	115800	135142250	49950	49950	49950	49950	0
511	20240503	115700	135142250	49950	49950	49950	49950	0
512	20240503	115600	135142250	49950	49950	49950	49950	31
513	20240503	115500	133593800	50000	50000	50000	50000	0
514	20240503	115400	133593800	50000	50000	50000	50000	0
515	20240503	115300	133593800	50000	50000	50000	50000	0
516	20240503	115200	133593800	50000	50000	50000	50000	0
517	20240503	115100	133593800	50000	50000	50000	50000	0
518	20240503	115000	133593800	50000	50000	50000	50000	0
519	20240503	114900	133593800	50000	50000	50000	50000	0
520	20240503	114800	133593800	50000	50000	50000	50000	0
521	20240503	114700	133593800	50000	50000	50000	50000	0
522	20240503	114600	133593800	50000	50000	50000	50000	0
523	20240503	114500	133593800	50000	50000	50000	50000	0
524	20240503	114400	133593800	50000	50000	50000	50000	0
525	20240503	114300	133593800	50000	50000	50000	50000	0
526	20240503	114200	133593800	50000	50000	50000	50000	0
527	20240503	114100	133593800	50000	50000	50000	50000	10
528	20240503	114000	133093800	49950	49950	49950	49950	0
529	20240503	113900	133093800	49950	49950	49950	49950	0
530	20240503	113800	133093800	49950	49950	49950	49950	20
531	20240503	113700	132094800	49950	49950	49950	49950	26
532	20240503	113600	130796100	50000	50000	50000	50000	0
533	20240503	113500	130796100	50000	50000	50000	50000	116
534	20240503	113400	124996100	49950	49950	49950	49950	0
535	20240503	113300	124996100	49950	50000	50000	49950	4
536	20240503	113200	124796150	50000	50000	50000	50000	0
537	20240503	113100	124796150	50000	50000	50000	50000	278
538	20240503	113000	110896150	49900	49900	49900	49900	0
539	20240503	112900	110896150	49900	49900	49900	49900	3
540	20240503	112800	110746450	49900	49900	49900	49900	0
541	20240503	112700	110746450	49900	49900	49900	49900	0
542	20240503	112600	110746450	49900	49900	49900	49900	0
543	20240503	112500	110746450	49900	49900	49900	49900	0
544	20240503	112400	110746450	49900	49900	49900	49900	0
545	20240503	112300	110746450	49900	49900	49900	49900	0
546	20240503	112200	110746450	49900	49900	49900	49900	1
547	20240503	112100	110696550	49950	49950	49950	49950	0
548	20240503	112000	110696550	49950	50000	50000	49950	2
549	20240503	111900	110596600	50000	50000	50000	50000	0
550	20240503	111800	110596600	50000	50000	50000	50000	0
551	20240503	111700	110596600	50000	50000	50000	50000	24
552	20240503	111600	109396600	49950	49950	49950	49950	104
553	20240503	111500	104201800	49850	49900	49900	49800	141
554	20240503	111400	97172700	49900	49900	49900	49900	0
555	20240503	111300	97172700	49900	49900	49900	49900	0
556	20240503	111200	97172700	49900	49900	49900	49900	0
557	20240503	111100	97172700	49900	49900	49900	49900	0
558	20240503	111000	97172700	49900	49900	49900	49900	0
559	20240503	110900	97172700	49900	49900	49900	49900	0
560	20240503	110800	97172700	49900	49900	49900	49900	0
561	20240503	110700	97172700	49900	49900	49900	49900	0
562	20240503	110600	97172700	49900	49900	49900	49900	0
563	20240503	110500	97172700	49900	49900	49900	49900	0
564	20240503	110400	97172700	49900	49900	49900	49900	0
565	20240503	110300	97172700	49900	49900	49900	49900	0
566	20240503	110200	97172700	49900	49900	49900	49900	50
567	20240503	110100	94677700	49900	49900	49900	49900	2
568	20240503	110000	94577900	49900	49900	49900	49900	81
569	20240503	105900	90536000	49950	49950	49950	49950	132
570	20240503	105800	83942600	50100	50100	50100	50100	0
571	20240503	105700	83942600	50100	50100	50100	50100	0
572	20240503	105600	83942600	50100	50100	50100	50100	0
573	20240503	105500	83942600	50100	50100	50100	50100	0
574	20240503	105400	83942600	50100	50100	50100	50100	9
575	20240503	105300	83491700	50100	50100	50100	50100	0
576	20240503	105200	83491700	50100	50100	50100	50100	0
577	20240503	105100	83491700	50100	50100	50100	50100	92
578	20240503	105000	78882500	50100	50100	50100	50100	0
579	20240503	104900	78882500	50100	50100	50100	50100	0
580	20240503	104800	78882500	50100	49950	50100	49950	91
581	20240503	104700	74336300	49950	49950	49950	49950	0
582	20240503	104600	74336300	49950	50000	50000	49950	60
583	20240503	104500	71337300	50000	50000	50000	50000	0
584	20240503	104400	71337300	50000	50000	50000	50000	7
585	20240503	104300	70987300	50000	50000	50000	50000	0
586	20240503	104200	70987300	50000	50000	50000	50000	0
587	20240503	104100	70987300	50000	50000	50000	50000	0
588	20240503	104000	70987300	50000	50000	50000	50000	0
589	20240503	103900	70987300	50000	50000	50000	50000	0
590	20240503	103800	70987300	50000	50000	50000	50000	0
591	20240503	103700	70987300	50000	50000	50000	50000	6
592	20240503	103600	70687300	50000	50000	50000	50000	0
593	20240503	103500	70687300	50000	50000	50000	50000	17
594	20240503	103400	69837300	50100	50100	50100	50100	0
595	20240503	103300	69837300	50100	50100	50100	50100	0
596	20240503	103200	69837300	50100	50100	50100	50100	0
597	20240503	103100	69837300	50100	50100	50100	50100	0
598	20240503	103000	69837300	50100	50100	50100	50100	28
599	20240503	102900	68434500	50100	50100	50100	50100	0
600	20240503	102800	68434500	50100	50100	50100	50100	0
601	20240503	102700	68434500	50100	50100	50100	50100	0
602	20240503	102600	68434500	50100	50100	50100	50100	0
603	20240503	102500	68434500	50100	50100	50100	50100	0
604	20240503	102400	68434500	50100	50100	50100	50100	0
605	20240503	102300	68434500	50100	50100	50100	50100	0
606	20240503	102200	68434500	50100	50100	50100	50100	0
607	20240503	102100	68434500	50100	50100	50100	50100	2
608	20240503	102000	68334300	50100	50100	50100	50100	0
609	20240503	101900	68334300	50100	50200	50200	50100	470
610	20240503	101800	44780300	50200	50300	50300	50200	300
611	20240503	101700	29719800	50400	50400	50400	50400	0
612	20240503	101600	29719800	50400	50400	50400	50400	0
613	20240503	101500	29719800	50400	50400	50400	50400	0
614	20240503	101400	29719800	50400	50400	50400	50400	0
615	20240503	101300	29719800	50400	50400	50400	50400	0
616	20240503	101200	29719800	50400	50400	50400	50400	10
617	20240503	101100	29215800	50300	50300	50300	50300	0
618	20240503	101000	29215800	50300	50300	50300	50300	1
619	20240503	100900	29165500	50300	50300	50300	50300	3
620	20240503	100800	29014600	50300	50300	50300	50300	0
621	20240503	100700	29014600	50300	50300	50300	50300	15
622	20240503	100600	28260100	50300	50300	50300	50300	115
623	20240503	100500	22475600	50400	50400	50400	50400	0
624	20240503	100400	22475600	50400	50400	50400	50400	0
625	20240503	100300	22475600	50400	50400	50400	50400	0
626	20240503	100200	22475600	50400	50400	50400	50400	0
627	20240503	100100	22475600	50400	50400	50400	50400	0
628	20240503	100000	22475600	50400	50400	50400	50400	1
629	20240503	095900	22425200	50400	50400	50400	50400	0
630	20240503	095800	22425200	50400	50400	50400	50400	0
631	20240503	095700	22425200	50400	50400	50400	50400	70
632	20240503	095600	18897200	50400	50400	50400	50400	0
633	20240503	095500	18897200	50400	50400	50400	50400	0
634	20240503	095400	18897200	50400	50400	50400	50400	0
635	20240503	095300	18897200	50400	50400	50400	50400	0
636	20240503	095200	18897200	50400	50400	50400	50400	0
637	20240503	095100	18897200	50400	50300	50400	50300	10
638	20240503	095000	18393400	50200	50200	50200	50200	0
639	20240503	094900	18393400	50200	50200	50200	50200	0
640	20240503	094800	18393400	50200	50200	50200	50200	0
641	20240503	094700	18393400	50200	50200	50200	50200	0
642	20240503	094600	18393400	50200	50200	50200	50200	0
643	20240503	094500	18393400	50200	50200	50200	50200	0
644	20240503	094400	18393400	50200	50200	50200	50200	0
645	20240503	094300	18393400	50200	50200	50200	50200	0
646	20240503	094200	18393400	50200	50200	50200	50200	2
647	20240503	094100	18293000	50200	50200	50200	50200	0
648	20240503	094000	18293000	50200	50200	50200	50200	1
649	20240503	093900	18242800	50300	50300	50300	50300	0
650	20240503	093800	18242800	50300	50300	50300	50300	17
651	20240503	093700	17387700	50400	50400	50400	50400	0
652	20240503	093600	17387700	50400	50400	50400	50400	0
653	20240503	093500	17387700	50400	50400	50400	50400	5
654	20240503	093400	17135700	50400	50400	50400	50400	3
655	20240503	093300	16984500	50400	50400	50400	50400	0
656	20240503	093200	16984500	50400	50400	50400	50400	10
657	20240503	093100	16480500	50300	50300	50300	50300	0
658	20240503	093000	16480500	50300	50300	50400	50300	43
659	20240503	092900	14314700	50300	50300	50300	50300	0
660	20240503	092800	14314700	50300	50300	50300	50300	0
661	20240503	092700	14314700	50300	50300	50300	50300	0
662	20240503	092600	14314700	50300	50300	50300	50300	3
663	20240503	092500	14163800	50300	50300	50300	50300	0
664	20240503	092400	14163800	50300	50300	50300	50300	5
665	20240503	092300	13912300	50200	50200	50200	50200	0
666	20240503	092200	13912300	50200	50200	50200	50200	10
667	20240503	092100	13410300	50200	50200	50200	50200	0
668	20240503	092000	13410300	50200	50200	50200	50200	10
669	20240503	091900	12908300	50200	50200	50200	50200	0
670	20240503	091800	12908300	50200	50200	50200	50200	0
671	20240503	091700	12908300	50200	50300	50300	50200	100
672	20240503	091600	7887200	50300	50300	50300	50300	10
673	20240503	091500	7384200	50300	50200	50300	50200	31
674	20240503	091400	5827100	50200	50200	50200	50200	0
675	20240503	091300	5827100	50200	50200	50200	50200	1
676	20240503	091200	5776900	50200	50200	50200	50200	10
677	20240503	091100	5274900	50300	50300	50300	50300	10
678	20240503	091000	4771900	50200	50200	50200	50200	0
679	20240503	090900	4771900	50200	50200	50200	50200	0
680	20240503	090800	4771900	50200	50200	50200	50200	0
681	20240503	090700	4771900	50200	50200	50200	50200	0
682	20240503	090600	4771900	50200	50200	50200	50200	0
683	20240503	090500	4771900	50200	50200	50200	50200	1
684	20240503	090400	4721700	50200	50200	50200	50200	4
685	20240503	090300	4520900	50000	50000	50000	50000	2
686	20240503	090200	4420900	50000	50300	50300	50000	29
687	20240503	090100	2966700	50200	50300	50300	50200	17
688	20240503	090000	2112800	50300	50300	50500	50300	42