KissMeData/101170/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	200900	165758490	5750	5750	5750	5750	672
3	20240503	200800	165758490	5750	5750	5750	5750	0
4	20240503	200700	165758490	5750	5750	5750	5750	0
5	20240503	200600	165758490	5750	5750	5750	5750	0
6	20240503	200500	165758490	5750	5750	5750	5750	0
7	20240503	200400	165758490	5750	5750	5750	5750	0
8	20240503	200300	165758490	5750	5750	5750	5750	0
9	20240503	200200	165758490	5750	5750	5750	5750	0
10	20240503	200100	165758490	5750	5750	5750	5750	0
11	20240503	200000	165758490	5750	5750	5750	5750	0
12	20240503	195900	165758490	5750	5750	5750	5750	0
13	20240503	195800	165758490	5750	5750	5750	5750	0
14	20240503	195700	165758490	5750	5750	5750	5750	0
15	20240503	195600	165758490	5750	5750	5750	5750	0
16	20240503	195500	165758490	5750	5750	5750	5750	0
17	20240503	195400	165758490	5750	5750	5750	5750	0
18	20240503	195300	165758490	5750	5750	5750	5750	0
19	20240503	195200	165758490	5750	5750	5750	5750	0
20	20240503	195100	165758490	5750	5750	5750	5750	0
21	20240503	195000	165758490	5750	5750	5750	5750	0
22	20240503	194900	165758490	5750	5750	5750	5750	0
23	20240503	194800	165758490	5750	5750	5750	5750	0
24	20240503	194700	165758490	5750	5750	5750	5750	0
25	20240503	194600	165758490	5750	5750	5750	5750	0
26	20240503	194500	165758490	5750	5750	5750	5750	0
27	20240503	194400	165758490	5750	5750	5750	5750	0
28	20240503	194300	165758490	5750	5750	5750	5750	0
29	20240503	194200	165758490	5750	5750	5750	5750	0
30	20240503	194100	165758490	5750	5750	5750	5750	0
31	20240503	194000	165758490	5750	5750	5750	5750	0
32	20240503	193900	165758490	5750	5750	5750	5750	672
33	20240503	193800	165758490	5750	5750	5750	5750	0
34	20240503	193700	165758490	5750	5750	5750	5750	0
35	20240503	193600	165758490	5750	5750	5750	5750	0
36	20240503	193500	165758490	5750	5750	5750	5750	0
37	20240503	193400	165758490	5750	5750	5750	5750	0
38	20240503	193300	165758490	5750	5750	5750	5750	0
39	20240503	193200	165758490	5750	5750	5750	5750	0
40	20240503	193100	165758490	5750	5750	5750	5750	0
41	20240503	193000	165758490	5750	5750	5750	5750	0
42	20240503	192900	165758490	5750	5750	5750	5750	0
43	20240503	192800	165758490	5750	5750	5750	5750	0
44	20240503	192700	165758490	5750	5750	5750	5750	0
45	20240503	192600	165758490	5750	5750	5750	5750	0
46	20240503	192500	165758490	5750	5750	5750	5750	0
47	20240503	192400	165758490	5750	5750	5750	5750	0
48	20240503	192300	165758490	5750	5750	5750	5750	0
49	20240503	192200	165758490	5750	5750	5750	5750	0
50	20240503	192100	165758490	5750	5750	5750	5750	0
51	20240503	192000	165758490	5750	5750	5750	5750	0
52	20240503	191900	165758490	5750	5750	5750	5750	0
53	20240503	191800	165758490	5750	5750	5750	5750	0
54	20240503	191700	165758490	5750	5750	5750	5750	0
55	20240503	191600	165758490	5750	5750	5750	5750	0
56	20240503	191500	165758490	5750	5750	5750	5750	0
57	20240503	191400	165758490	5750	5750	5750	5750	0
58	20240503	191300	165758490	5750	5750	5750	5750	0
59	20240503	191200	165758490	5750	5750	5750	5750	0
60	20240503	191100	165758490	5750	5750	5750	5750	0
61	20240503	191000	165758490	5750	5750	5750	5750	0
62	20240503	190900	165758490	5750	5750	5750	5750	672
63	20240503	190800	165758490	5750	5750	5750	5750	0
64	20240503	190700	165758490	5750	5750	5750	5750	0
65	20240503	190600	165758490	5750	5750	5750	5750	0
66	20240503	190500	165758490	5750	5750	5750	5750	0
67	20240503	190400	165758490	5750	5750	5750	5750	0
68	20240503	190300	165758490	5750	5750	5750	5750	0
69	20240503	190200	165758490	5750	5750	5750	5750	0
70	20240503	190100	165758490	5750	5750	5750	5750	0
71	20240503	190000	165758490	5750	5750	5750	5750	0
72	20240503	185900	165758490	5750	5750	5750	5750	0
73	20240503	185800	165758490	5750	5750	5750	5750	0
74	20240503	185700	165758490	5750	5750	5750	5750	0
75	20240503	185600	165758490	5750	5750	5750	5750	0
76	20240503	185500	165758490	5750	5750	5750	5750	0
77	20240503	185400	165758490	5750	5750	5750	5750	0
78	20240503	185300	165758490	5750	5750	5750	5750	0
79	20240503	185200	165758490	5750	5750	5750	5750	0
80	20240503	185100	165758490	5750	5750	5750	5750	0
81	20240503	185000	165758490	5750	5750	5750	5750	0
82	20240503	184900	165758490	5750	5750	5750	5750	0
83	20240503	184800	165758490	5750	5750	5750	5750	0
84	20240503	184700	165758490	5750	5750	5750	5750	0
85	20240503	184600	165758490	5750	5750	5750	5750	0
86	20240503	184500	165758490	5750	5750	5750	5750	0
87	20240503	184400	165758490	5750	5750	5750	5750	0
88	20240503	184300	165758490	5750	5750	5750	5750	0
89	20240503	184200	165758490	5750	5750	5750	5750	0
90	20240503	184100	165758490	5750	5750	5750	5750	0
91	20240503	184000	165758490	5750	5750	5750	5750	0
92	20240503	183900	165758490	5750	5750	5750	5750	672
93	20240503	183800	165758490	5750	5750	5750	5750	0
94	20240503	183700	165758490	5750	5750	5750	5750	0
95	20240503	183600	165758490	5750	5750	5750	5750	0
96	20240503	183500	165758490	5750	5750	5750	5750	0
97	20240503	183400	165758490	5750	5750	5750	5750	0
98	20240503	183300	165758490	5750	5750	5750	5750	0
99	20240503	183200	165758490	5750	5750	5750	5750	0
100	20240503	183100	165758490	5750	5750	5750	5750	0
101	20240503	183000	165758490	5750	5750	5750	5750	0
102	20240503	182900	165758490	5750	5750	5750	5750	0
103	20240503	182800	165758490	5750	5750	5750	5750	0
104	20240503	182700	165758490	5750	5750	5750	5750	0
105	20240503	182600	165758490	5750	5750	5750	5750	0
106	20240503	182500	165758490	5750	5750	5750	5750	0
107	20240503	182400	165758490	5750	5750	5750	5750	0
108	20240503	182300	165758490	5750	5750	5750	5750	0
109	20240503	182200	165758490	5750	5750	5750	5750	0
110	20240503	182100	165758490	5750	5750	5750	5750	0
111	20240503	182000	165758490	5750	5750	5750	5750	0
112	20240503	181900	165758490	5750	5750	5750	5750	0
113	20240503	181800	165758490	5750	5750	5750	5750	0
114	20240503	181700	165758490	5750	5750	5750	5750	0
115	20240503	181600	165758490	5750	5750	5750	5750	0
116	20240503	181500	165758490	5750	5750	5750	5750	0
117	20240503	181400	165758490	5750	5750	5750	5750	0
118	20240503	181300	165758490	5750	5750	5750	5750	0
119	20240503	181200	165758490	5750	5750	5750	5750	0
120	20240503	181100	165758490	5750	5750	5750	5750	0
121	20240503	181000	165758490	5750	5750	5750	5750	0
122	20240503	180900	165758490	5750	5750	5750	5750	672
123	20240503	180800	165758490	5750	5750	5750	5750	0
124	20240503	180700	165758490	5750	5750	5750	5750	0
125	20240503	180600	165758490	5750	5750	5750	5750	0
126	20240503	180500	165758490	5750	5750	5750	5750	0
127	20240503	180400	165758490	5750	5750	5750	5750	0
128	20240503	180300	165758490	5750	5750	5750	5750	0
129	20240503	180200	165758490	5750	5750	5750	5750	0
130	20240503	180100	165758490	5750	5750	5750	5750	0
131	20240503	180000	165758490	5750	5750	5750	5750	0
132	20240503	175900	165758490	5750	5750	5750	5750	0
133	20240503	175800	165758490	5750	5750	5750	5750	0
134	20240503	175700	165758490	5750	5750	5750	5750	0
135	20240503	175600	165758490	5750	5750	5750	5750	0
136	20240503	175500	165758490	5750	5750	5750	5750	0
137	20240503	175400	165758490	5750	5750	5750	5750	0
138	20240503	175300	165758490	5750	5750	5750	5750	0
139	20240503	175200	165758490	5750	5750	5750	5750	0
140	20240503	175100	165758490	5750	5750	5750	5750	0
141	20240503	175000	165758490	5750	5750	5750	5750	0
142	20240503	174900	165758490	5750	5750	5750	5750	0
143	20240503	174800	165758490	5750	5750	5750	5750	0
144	20240503	174700	165758490	5750	5750	5750	5750	0
145	20240503	174600	165758490	5750	5750	5750	5750	0
146	20240503	174500	165758490	5750	5750	5750	5750	0
147	20240503	174400	165758490	5750	5750	5750	5750	0
148	20240503	174300	165758490	5750	5750	5750	5750	0
149	20240503	174200	165758490	5750	5750	5750	5750	0
150	20240503	174100	165758490	5750	5750	5750	5750	0
151	20240503	174000	165758490	5750	5750	5750	5750	0
152	20240503	173900	165758490	5750	5750	5750	5750	672
153	20240503	173800	165758490	5750	5750	5750	5750	0
154	20240503	173700	165758490	5750	5750	5750	5750	0
155	20240503	173600	165758490	5750	5750	5750	5750	0
156	20240503	173500	165758490	5750	5750	5750	5750	0
157	20240503	173400	165758490	5750	5750	5750	5750	0
158	20240503	173300	165758490	5750	5750	5750	5750	0
159	20240503	173200	165758490	5750	5750	5750	5750	0
160	20240503	173100	165758490	5750	5750	5750	5750	0
161	20240503	173000	165758490	5750	5750	5750	5750	0
162	20240503	172900	165758490	5750	5750	5750	5750	0
163	20240503	172800	165758490	5750	5750	5750	5750	0
164	20240503	172700	165758490	5750	5750	5750	5750	0
165	20240503	172600	165758490	5750	5750	5750	5750	0
166	20240503	172500	165758490	5750	5750	5750	5750	0
167	20240503	172400	165758490	5750	5750	5750	5750	0
168	20240503	172300	165758490	5750	5750	5750	5750	0
169	20240503	172200	165758490	5750	5750	5750	5750	0
170	20240503	172100	165758490	5750	5750	5750	5750	0
171	20240503	172000	165758490	5750	5750	5750	5750	0
172	20240503	171900	165758490	5750	5750	5750	5750	0
173	20240503	171800	165758490	5750	5750	5750	5750	0
174	20240503	171700	165758490	5750	5750	5750	5750	0
175	20240503	171600	165758490	5750	5750	5750	5750	0
176	20240503	171500	165758490	5750	5750	5750	5750	0
177	20240503	171400	165758490	5750	5750	5750	5750	0
178	20240503	171300	165758490	5750	5750	5750	5750	0
179	20240503	171200	165758490	5750	5750	5750	5750	0
180	20240503	171100	165758490	5750	5750	5750	5750	0
181	20240503	171000	165758490	5750	5750	5750	5750	0
182	20240503	170900	165758490	5750	5750	5750	5750	672
183	20240503	170800	165758490	5750	5750	5750	5750	0
184	20240503	170700	165758490	5750	5750	5750	5750	0
185	20240503	170600	165758490	5750	5750	5750	5750	0
186	20240503	170500	165758490	5750	5750	5750	5750	0
187	20240503	170400	165758490	5750	5750	5750	5750	0
188	20240503	170300	165758490	5750	5750	5750	5750	0
189	20240503	170200	165758490	5750	5750	5750	5750	0
190	20240503	170100	165758490	5750	5750	5750	5750	0
191	20240503	170000	165758490	5750	5750	5750	5750	0
192	20240503	165900	165758490	5750	5750	5750	5750	0
193	20240503	165800	165758490	5750	5750	5750	5750	0
194	20240503	165700	165758490	5750	5750	5750	5750	0
195	20240503	165600	165758490	5750	5750	5750	5750	0
196	20240503	165500	165758490	5750	5750	5750	5750	0
197	20240503	165400	165758490	5750	5750	5750	5750	0
198	20240503	165300	165758490	5750	5750	5750	5750	0
199	20240503	165200	165758490	5750	5750	5750	5750	0
200	20240503	165100	165758490	5750	5750	5750	5750	0
201	20240503	165000	165758490	5750	5750	5750	5750	0
202	20240503	164900	165758490	5750	5750	5750	5750	0
203	20240503	164800	165758490	5750	5750	5750	5750	0
204	20240503	164700	165758490	5750	5750	5750	5750	0
205	20240503	164600	165758490	5750	5750	5750	5750	0
206	20240503	164500	165758490	5750	5750	5750	5750	0
207	20240503	164400	165758490	5750	5750	5750	5750	0
208	20240503	164300	165758490	5750	5750	5750	5750	0
209	20240503	164200	165758490	5750	5750	5750	5750	0
210	20240503	164100	165758490	5750	5750	5750	5750	0
211	20240503	164000	165758490	5750	5750	5750	5750	0
212	20240503	163900	165758490	5750	5750	5750	5750	672
213	20240503	163800	165758490	5750	5750	5750	5750	0
214	20240503	163700	165758490	5750	5750	5750	5750	0
215	20240503	163600	165758490	5750	5750	5750	5750	0
216	20240503	163500	165758490	5750	5750	5750	5750	0
217	20240503	163400	165758490	5750	5750	5750	5750	0
218	20240503	163300	165758490	5750	5750	5750	5750	0
219	20240503	163200	165758490	5750	5750	5750	5750	0
220	20240503	163100	165758490	5750	5750	5750	5750	0
221	20240503	163000	165758490	5750	5750	5750	5750	0
222	20240503	162900	165758490	5750	5750	5750	5750	0
223	20240503	162800	165758490	5750	5750	5750	5750	0
224	20240503	162700	165758490	5750	5750	5750	5750	0
225	20240503	162600	165758490	5750	5750	5750	5750	0
226	20240503	162500	165758490	5750	5750	5750	5750	0
227	20240503	162400	165758490	5750	5750	5750	5750	0
228	20240503	162300	165758490	5750	5750	5750	5750	0
229	20240503	162200	165758490	5750	5750	5750	5750	0
230	20240503	162100	165758490	5750	5750	5750	5750	0
231	20240503	162000	165758490	5750	5750	5750	5750	0
232	20240503	161900	165758490	5750	5750	5750	5750	0
233	20240503	161800	165758490	5750	5750	5750	5750	0
234	20240503	161700	165758490	5750	5750	5750	5750	0
235	20240503	161600	165758490	5750	5750	5750	5750	0
236	20240503	161500	165758490	5750	5750	5750	5750	0
237	20240503	161400	165758490	5750	5750	5750	5750	0
238	20240503	161300	165758490	5750	5750	5750	5750	0
239	20240503	161200	165758490	5750	5750	5750	5750	0
240	20240503	161100	165758490	5750	5750	5750	5750	0
241	20240503	161000	165758490	5750	5750	5750	5750	0
242	20240503	160900	165758490	5750	5750	5750	5750	672
243	20240503	160800	165758490	5750	5750	5750	5750	0
244	20240503	160700	165758490	5750	5750	5750	5750	0
245	20240503	160600	165758490	5750	5750	5750	5750	0
246	20240503	160500	165758490	5750	5750	5750	5750	0
247	20240503	160400	165758490	5750	5750	5750	5750	0
248	20240503	160300	165758490	5750	5750	5750	5750	0
249	20240503	160200	165758490	5750	5750	5750	5750	0
250	20240503	160100	165758490	5750	5750	5750	5750	0
251	20240503	160000	165758490	5750	5750	5750	5750	0
252	20240503	155900	165758490	5750	5750	5750	5750	0
253	20240503	155800	165758490	5750	5750	5750	5750	0
254	20240503	155700	165758490	5750	5750	5750	5750	0
255	20240503	155600	165758490	5750	5750	5750	5750	0
256	20240503	155500	165758490	5750	5750	5750	5750	0
257	20240503	155400	165758490	5750	5750	5750	5750	0
258	20240503	155300	165758490	5750	5750	5750	5750	0
259	20240503	155200	165758490	5750	5750	5750	5750	0
260	20240503	155100	165758490	5750	5750	5750	5750	0
261	20240503	155000	165758490	5750	5750	5750	5750	0
262	20240503	154900	165758490	5750	5750	5750	5750	0
263	20240503	154800	165758490	5750	5750	5750	5750	0
264	20240503	154700	165758490	5750	5750	5750	5750	0
265	20240503	154600	165758490	5750	5750	5750	5750	0
266	20240503	154500	165758490	5750	5750	5750	5750	0
267	20240503	154400	165758490	5750	5750	5750	5750	0
268	20240503	154300	165758490	5750	5750	5750	5750	0
269	20240503	154200	165758490	5750	5750	5750	5750	0
270	20240503	154100	165758490	5750	5750	5750	5750	0
271	20240503	154000	165758490	5750	5750	5750	5750	0
272	20240503	153900	165758490	5750	5750	5750	5750	672
273	20240503	153800	165758490	5750	5750	5750	5750	0
274	20240503	153700	165758490	5750	5750	5750	5750	0
275	20240503	153600	165758490	5750	5750	5750	5750	0
276	20240503	153500	165758490	5750	5750	5750	5750	0
277	20240503	153400	165758490	5750	5750	5750	5750	0
278	20240503	153300	165758490	5750	5750	5750	5750	0
279	20240503	153200	165758490	5750	5750	5750	5750	0
280	20240503	153100	165758490	5750	5750	5750	5750	0
281	20240503	153000	165758490	5750	5750	5750	5750	672
282	20240503	152900	161894490	5750	5750	5750	5750	0
283	20240503	152800	161894490	5750	5750	5750	5750	0
284	20240503	152700	161894490	5750	5750	5750	5750	0
285	20240503	152600	161894490	5750	5750	5750	5750	0
286	20240503	152500	161894490	5750	5750	5750	5750	0
287	20240503	152400	161894490	5750	5750	5750	5750	0
288	20240503	152300	161894490	5750	5750	5750	5750	0
289	20240503	152200	161894490	5750	5750	5750	5750	0
290	20240503	152100	161894490	5750	5750	5750	5750	0
291	20240503	152000	161894490	5750	5750	5750	5750	0
292	20240503	151900	161894490	5750	5730	5750	5730	39
293	20240503	151800	161670860	5750	5740	5750	5730	478
294	20240503	151700	158931590	5740	5740	5740	5740	0
295	20240503	151600	158931590	5740	5740	5740	5740	1
296	20240503	151500	158925850	5740	5740	5740	5740	37
297	20240503	151400	158713470	5750	5750	5750	5750	0
298	20240503	151300	158713470	5750	5750	5750	5750	0
299	20240503	151200	158713470	5750	5750	5750	5750	211
300	20240503	151100	157500220	5740	5740	5740	5740	0
301	20240503	151000	157500220	5740	5740	5740	5740	22
302	20240503	150900	157373940	5750	5750	5750	5750	0
303	20240503	150800	157373940	5750	5750	5750	5750	0
304	20240503	150700	157373940	5750	5740	5750	5740	528
305	20240503	150600	154342950	5740	5740	5740	5740	10
306	20240503	150500	154285550	5750	5750	5750	5750	0
307	20240503	150400	154285550	5750	5750	5750	5750	0
308	20240503	150300	154285550	5750	5750	5750	5750	0
309	20240503	150200	154285550	5750	5730	5750	5730	103
310	20240503	150100	153695300	5750	5730	5750	5730	107
311	20240503	150000	153082130	5730	5730	5730	5730	22
312	20240503	145900	152956070	5750	5750	5750	5750	0
313	20240503	145800	152956070	5750	5750	5750	5750	0
314	20240503	145700	152956070	5750	5750	5750	5750	10
315	20240503	145600	152898570	5750	5750	5750	5750	0
316	20240503	145500	152898570	5750	5740	5750	5730	59
317	20240503	145400	152560000	5750	5750	5750	5750	0
318	20240503	145300	152560000	5750	5750	5750	5750	0
319	20240503	145200	152560000	5750	5750	5750	5750	0
320	20240503	145100	152560000	5750	5750	5750	5750	0
321	20240503	145000	152560000	5750	5750	5750	5750	0
322	20240503	144900	152560000	5750	5750	5750	5750	0
323	20240503	144800	152560000	5750	5750	5750	5750	0
324	20240503	144700	152560000	5750	5750	5750	5750	0
325	20240503	144600	152560000	5750	5750	5750	5750	0
326	20240503	144500	152560000	5750	5750	5750	5750	0
327	20240503	144400	152560000	5750	5750	5750	5750	0
328	20240503	144300	152560000	5750	5750	5750	5750	0
329	20240503	144200	152560000	5750	5750	5750	5750	11
330	20240503	144100	152496750	5750	5750	5750	5750	0
331	20240503	144000	152496750	5750	5750	5750	5750	0
332	20240503	143900	152496750	5750	5750	5750	5750	0
333	20240503	143800	152496750	5750	5750	5750	5750	0
334	20240503	143700	152496750	5750	5750	5750	5750	0
335	20240503	143600	152496750	5750	5750	5750	5750	0
336	20240503	143500	152496750	5750	5750	5750	5750	0
337	20240503	143400	152496750	5750	5750	5750	5750	0
338	20240503	143300	152496750	5750	5750	5750	5750	0
339	20240503	143200	152496750	5750	5750	5750	5750	0
340	20240503	143100	152496750	5750	5750	5750	5750	0
341	20240503	143000	152496750	5750	5750	5750	5750	0
342	20240503	142900	152496750	5750	5720	5750	5720	761
343	20240503	142800	148140840	5720	5720	5720	5720	897
344	20240503	142700	143010000	5740	5740	5740	5740	0
345	20240503	142600	143010000	5740	5730	5740	5730	105
346	20240503	142500	142408300	5740	5740	5740	5740	0
347	20240503	142400	142408300	5740	5740	5740	5740	0
348	20240503	142300	142408300	5740	5740	5740	5740	0
349	20240503	142200	142408300	5740	5730	5740	5720	1199
350	20240503	142100	135548200	5740	5740	5740	5740	0
351	20240503	142000	135548200	5740	5740	5740	5740	0
352	20240503	141900	135548200	5740	5740	5740	5740	0
353	20240503	141800	135548200	5740	5740	5740	5740	0
354	20240503	141700	135548200	5740	5740	5740	5740	0
355	20240503	141600	135548200	5740	5740	5740	5740	0
356	20240503	141500	135548200	5740	5750	5750	5740	2
357	20240503	141400	135536710	5750	5750	5750	5750	0
358	20240503	141300	135536710	5750	5750	5750	5750	0
359	20240503	141200	135536710	5750	5750	5750	5750	0
360	20240503	141100	135536710	5750	5750	5750	5750	0
361	20240503	141000	135536710	5750	5750	5750	5750	526
362	20240503	140900	132512210	5750	5750	5750	5750	0
363	20240503	140800	132512210	5750	5750	5750	5750	0
364	20240503	140700	132512210	5750	5750	5750	5750	0
365	20240503	140600	132512210	5750	5730	5750	5730	923
366	20240503	140500	127222960	5750	5750	5750	5750	0
367	20240503	140400	127222960	5750	5740	5750	5730	328
368	20240503	140300	125343150	5750	5750	5750	5750	17
369	20240503	140200	125245400	5750	5750	5750	5750	0
370	20240503	140100	125245400	5750	5750	5750	5750	0
371	20240503	140000	125245400	5750	5750	5750	5750	210
372	20240503	135900	124037900	5750	5750	5750	5750	0
373	20240503	135800	124037900	5750	5750	5750	5750	199
374	20240503	135700	122893650	5750	5750	5750	5750	10
375	20240503	135600	122836150	5750	5750	5750	5750	0
376	20240503	135500	122836150	5750	5750	5750	5750	0
377	20240503	135400	122836150	5750	5750	5750	5750	0
378	20240503	135300	122836150	5750	5750	5750	5750	21
379	20240503	135200	122715400	5750	5750	5750	5750	48
380	20240503	135100	122439400	5730	5750	5750	5730	2348
381	20240503	135000	108971550	5750	5750	5750	5750	0
382	20240503	134900	108971550	5750	5750	5750	5750	0
383	20240503	134800	108971550	5750	5750	5750	5750	12
384	20240503	134700	108902550	5750	5750	5750	5750	0
385	20240503	134600	108902550	5750	5750	5750	5750	10
386	20240503	134500	108845050	5750	5750	5750	5750	0
387	20240503	134400	108845050	5750	5750	5750	5750	0
388	20240503	134300	108845050	5750	5750	5750	5750	0
389	20240503	134200	108845050	5750	5750	5750	5750	0
390	20240503	134100	108845050	5750	5750	5750	5750	0
391	20240503	134000	108845050	5750	5750	5750	5750	0
392	20240503	133900	108845050	5750	5750	5750	5750	1
393	20240503	133800	108839300	5750	5750	5750	5750	0
394	20240503	133700	108839300	5750	5750	5750	5750	1
395	20240503	133600	108833550	5750	5750	5750	5750	0
396	20240503	133500	108833550	5750	5750	5750	5750	0
397	20240503	133400	108833550	5750	5750	5750	5750	0
398	20240503	133300	108833550	5750	5750	5750	5750	0
399	20240503	133200	108833550	5750	5750	5750	5750	0
400	20240503	133100	108833550	5750	5750	5750	5750	376
401	20240503	133000	106671550	5760	5760	5760	5760	3
402	20240503	132900	106654270	5760	5760	5760	5760	0
403	20240503	132800	106654270	5760	5760	5760	5760	0
404	20240503	132700	106654270	5760	5760	5760	5760	47
405	20240503	132600	106383550	5770	5770	5770	5770	0
406	20240503	132500	106383550	5770	5770	5770	5770	0
407	20240503	132400	106383550	5770	5770	5770	5770	5
408	20240503	132300	106354700	5770	5770	5770	5770	3
409	20240503	132200	106337390	5770	5770	5770	5770	0
410	20240503	132100	106337390	5770	5770	5770	5770	0
411	20240503	132000	106337390	5770	5770	5770	5770	0
412	20240503	131900	106337390	5770	5770	5770	5770	0
413	20240503	131800	106337390	5770	5770	5770	5770	0
414	20240503	131700	106337390	5770	5770	5770	5770	0
415	20240503	131600	106337390	5770	5770	5770	5770	0
416	20240503	131500	106337390	5770	5770	5770	5770	0
417	20240503	131400	106337390	5770	5770	5770	5770	500
418	20240503	131300	103452390	5760	5760	5760	5760	0
419	20240503	131200	103452390	5760	5760	5760	5760	50
420	20240503	131100	103164390	5760	5760	5760	5760	0
421	20240503	131000	103164390	5760	5760	5760	5760	0
422	20240503	130900	103164390	5760	5760	5760	5760	0
423	20240503	130800	103164390	5760	5760	5760	5760	0
424	20240503	130700	103164390	5760	5760	5760	5760	0
425	20240503	130600	103164390	5760	5760	5760	5760	0
426	20240503	130500	103164390	5760	5760	5760	5760	0
427	20240503	130400	103164390	5760	5760	5760	5760	0
428	20240503	130300	103164390	5760	5760	5760	5760	0
429	20240503	130200	103164390	5760	5760	5760	5760	1
430	20240503	130100	103158630	5770	5770	5770	5770	0
431	20240503	130000	103158630	5770	5770	5770	5770	0
432	20240503	125900	103158630	5770	5770	5770	5770	0
433	20240503	125800	103158630	5770	5770	5770	5770	0
434	20240503	125700	103158630	5770	5770	5770	5770	0
435	20240503	125600	103158630	5770	5770	5770	5770	0
436	20240503	125500	103158630	5770	5770	5770	5770	0
437	20240503	125400	103158630	5770	5770	5770	5770	72
438	20240503	125300	102743190	5770	5770	5770	5770	0
439	20240503	125200	102743190	5770	5770	5770	5770	0
440	20240503	125100	102743190	5770	5770	5770	5770	0
441	20240503	125000	102743190	5770	5770	5770	5770	0
442	20240503	124900	102743190	5770	5770	5770	5770	0
443	20240503	124800	102743190	5770	5770	5770	5770	0
444	20240503	124700	102743190	5770	5770	5770	5770	17
445	20240503	124600	102645100	5760	5760	5760	5760	0
446	20240503	124500	102645100	5760	5760	5760	5760	0
447	20240503	124400	102645100	5760	5760	5760	5760	50
448	20240503	124300	102357100	5760	5760	5760	5760	50
449	20240503	124200	102069100	5760	5760	5760	5760	400
450	20240503	124100	99765100	5750	5750	5750	5750	0
451	20240503	124000	99765100	5750	5750	5750	5750	0
452	20240503	123900	99765100	5750	5750	5750	5750	0
453	20240503	123800	99765100	5750	5750	5750	5750	0
454	20240503	123700	99765100	5750	5750	5750	5750	0
455	20240503	123600	99765100	5750	5750	5750	5750	0
456	20240503	123500	99765100	5750	5750	5750	5750	0
457	20240503	123400	99765100	5750	5770	5770	5750	101
458	20240503	123300	99184330	5770	5770	5770	5770	0
459	20240503	123200	99184330	5770	5770	5770	5770	0
460	20240503	123100	99184330	5770	5770	5770	5770	0
461	20240503	123000	99184330	5770	5770	5770	5770	0
462	20240503	122900	99184330	5770	5770	5770	5770	0
463	20240503	122800	99184330	5770	5770	5770	5770	0
464	20240503	122700	99184330	5770	5770	5770	5770	0
465	20240503	122600	99184330	5770	5770	5770	5770	0
466	20240503	122500	99184330	5770	5770	5770	5770	0
467	20240503	122400	99184330	5770	5770	5770	5770	0
468	20240503	122300	99184330	5770	5770	5770	5770	0
469	20240503	122200	99184330	5770	5770	5770	5770	0
470	20240503	122100	99184330	5770	5770	5770	5770	0
471	20240503	122000	99184330	5770	5770	5770	5770	0
472	20240503	121900	99184330	5770	5770	5770	5770	0
473	20240503	121800	99184330	5770	5770	5770	5770	1
474	20240503	121700	99178560	5740	5740	5740	5740	0
475	20240503	121600	99178560	5740	5740	5740	5740	0
476	20240503	121500	99178560	5740	5740	5740	5740	0
477	20240503	121400	99178560	5740	5740	5740	5740	200
478	20240503	121300	98030560	5740	5750	5750	5740	225
479	20240503	121200	96738520	5760	5760	5760	5760	5
480	20240503	121100	96709720	5760	5760	5760	5760	0
481	20240503	121000	96709720	5760	5760	5760	5760	0
482	20240503	120900	96709720	5760	5760	5760	5760	0
483	20240503	120800	96709720	5760	5760	5760	5760	0
484	20240503	120700	96709720	5760	5760	5760	5760	10
485	20240503	120600	96652120	5760	5760	5760	5760	10
486	20240503	120500	96594520	5770	5770	5770	5770	0
487	20240503	120400	96594520	5770	5770	5770	5770	0
488	20240503	120300	96594520	5770	5770	5770	5770	0
489	20240503	120200	96594520	5770	5770	5770	5770	1
490	20240503	120100	96588750	5730	5730	5730	5730	0
491	20240503	120000	96588750	5730	5730	5730	5730	0
492	20240503	115900	96588750	5730	5730	5730	5730	0
493	20240503	115800	96588750	5730	5730	5730	5730	0
494	20240503	115700	96588750	5730	5730	5730	5730	0
495	20240503	115600	96588750	5730	5730	5730	5730	0
496	20240503	115500	96588750	5730	5730	5730	5730	0
497	20240503	115400	96588750	5730	5730	5730	5730	0
498	20240503	115300	96588750	5730	5740	5740	5730	200
499	20240503	115200	95442650	5770	5770	5770	5770	0
500	20240503	115100	95442650	5770	5770	5770	5770	0
501	20240503	115000	95442650	5770	5770	5770	5770	5
502	20240503	114900	95413800	5770	5740	5770	5740	502
503	20240503	114800	92532260	5770	5770	5770	5770	0
504	20240503	114700	92532260	5770	5770	5770	5770	0
505	20240503	114600	92532260	5770	5770	5770	5770	1
506	20240503	114500	92526490	5740	5740	5740	5740	0
507	20240503	114400	92526490	5740	5740	5740	5740	200
508	20240503	114300	91378490	5780	5780	5780	5780	0
509	20240503	114200	91378490	5780	5780	5780	5780	0
510	20240503	114100	91378490	5780	5780	5780	5780	0
511	20240503	114000	91378490	5780	5780	5780	5780	1
512	20240503	113900	91372710	5740	5740	5740	5740	0
513	20240503	113800	91372710	5740	5740	5740	5740	208
514	20240503	113700	90178790	5740	5760	5780	5740	1072
515	20240503	113600	84024170	5740	5740	5740	5740	0
516	20240503	113500	84024170	5740	5740	5740	5740	0
517	20240503	113400	84024170	5740	5740	5740	5740	0
518	20240503	113300	84024170	5740	5740	5740	5740	200
519	20240503	113200	82876170	5750	5750	5750	5750	0
520	20240503	113100	82876170	5750	5750	5750	5750	0
521	20240503	113000	82876170	5750	5750	5750	5750	350
522	20240503	112900	80863670	5750	5750	5750	5750	0
523	20240503	112800	80863670	5750	5750	5750	5750	1000
524	20240503	112700	75113670	5780	5780	5780	5780	0
525	20240503	112600	75113670	5780	5780	5780	5780	0
526	20240503	112500	75113670	5780	5780	5780	5780	0
527	20240503	112400	75113670	5780	5780	5780	5780	0
528	20240503	112300	75113670	5780	5780	5780	5780	1
529	20240503	112200	75107890	5790	5780	5790	5780	1000
530	20240503	112100	69327250	5790	5790	5790	5790	0
531	20240503	112000	69327250	5790	5790	5790	5790	179
532	20240503	111900	68290840	5790	5790	5790	5790	0
533	20240503	111800	68290840	5790	5790	5790	5790	0
534	20240503	111700	68290840	5790	5790	5790	5790	15
535	20240503	111600	68203990	5790	5790	5790	5790	0
536	20240503	111500	68203990	5790	5790	5790	5790	0
537	20240503	111400	68203990	5790	5790	5790	5790	0
538	20240503	111300	68203990	5790	5790	5790	5790	0
539	20240503	111200	68203990	5790	5790	5790	5790	0
540	20240503	111100	68203990	5790	5790	5790	5790	0
541	20240503	111000	68203990	5790	5790	5790	5790	0
542	20240503	110900	68203990	5790	5790	5790	5790	0
543	20240503	110800	68203990	5790	5790	5790	5790	0
544	20240503	110700	68203990	5790	5740	5790	5740	491
545	20240503	110600	65385600	5750	5750	5750	5750	52
546	20240503	110500	65086600	5750	5750	5750	5750	749
547	20240503	110400	60779850	5760	5760	5760	5760	0
548	20240503	110300	60779850	5760	5760	5760	5760	0
549	20240503	110200	60779850	5760	5760	5760	5760	100
550	20240503	110100	60203850	5800	5800	5800	5800	0
551	20240503	110000	60203850	5800	5800	5800	5800	0
552	20240503	105900	60203850	5800	5800	5800	5800	0
553	20240503	105800	60203850	5800	5800	5800	5800	0
554	20240503	105700	60203850	5800	5800	5800	5800	0
555	20240503	105600	60203850	5800	5800	5800	5800	1
556	20240503	105500	60198050	5750	5750	5750	5750	0
557	20240503	105400	60198050	5750	5770	5770	5750	1200
558	20240503	105300	53289630	5800	5800	5800	5800	0
559	20240503	105200	53289630	5800	5800	5800	5800	0
560	20240503	105100	53289630	5800	5800	5800	5800	1
561	20240503	105000	53283830	5770	5770	5770	5770	0
562	20240503	104900	53283830	5770	5770	5770	5770	9
563	20240503	104800	53231900	5800	5800	5800	5800	0
564	20240503	104700	53231900	5800	5800	5800	5800	0
565	20240503	104600	53231900	5800	5800	5800	5800	0
566	20240503	104500	53231900	5800	5800	5800	5800	0
567	20240503	104400	53231900	5800	5800	5800	5800	1
568	20240503	104300	53226100	5770	5770	5770	5770	0
569	20240503	104200	53226100	5770	5780	5780	5770	200
570	20240503	104100	52071030	5780	5780	5780	5780	100
571	20240503	104000	51493030	5790	5790	5790	5790	64
572	20240503	103900	51122470	5790	5790	5790	5790	2
573	20240503	103800	51110890	5790	5790	5790	5790	0
574	20240503	103700	51110890	5790	5790	5790	5790	0
575	20240503	103600	51110890	5790	5790	5790	5790	0
576	20240503	103500	51110890	5790	5790	5790	5790	0
577	20240503	103400	51110890	5790	5790	5790	5790	0
578	20240503	103300	51110890	5790	5790	5790	5790	0
579	20240503	103200	51110890	5790	5790	5790	5790	0
580	20240503	103100	51110890	5790	5790	5790	5790	165
581	20240503	103000	50155540	5800	5800	5800	5800	1
582	20240503	102900	50149740	5800	5800	5800	5800	0
583	20240503	102800	50149740	5800	5800	5800	5800	0
584	20240503	102700	50149740	5800	5800	5800	5800	0
585	20240503	102600	50149740	5800	5800	5800	5800	0
586	20240503	102500	50149740	5800	5800	5800	5800	0
587	20240503	102400	50149740	5800	5800	5800	5800	0
588	20240503	102300	50149740	5800	5800	5800	5800	0
589	20240503	102200	50149740	5800	5800	5800	5800	0
590	20240503	102100	50149740	5800	5800	5800	5800	0
591	20240503	102000	50149740	5800	5800	5800	5800	0
592	20240503	101900	50149740	5800	5800	5800	5800	0
593	20240503	101800	50149740	5800	5800	5800	5800	0
594	20240503	101700	50149740	5800	5800	5800	5800	0
595	20240503	101600	50149740	5800	5800	5800	5800	1
596	20240503	101500	50143940	5780	5780	5780	5780	0
597	20240503	101400	50143940	5780	5780	5780	5780	0
598	20240503	101300	50143940	5780	5780	5780	5780	0
599	20240503	101200	50143940	5780	5780	5780	5780	0
600	20240503	101100	50143940	5780	5780	5780	5780	0
601	20240503	101000	50143940	5780	5780	5780	5780	0
602	20240503	100900	50143940	5780	5780	5780	5780	0
603	20240503	100800	50143940	5780	5780	5780	5780	0
604	20240503	100700	50143940	5780	5780	5780	5780	0
605	20240503	100600	50143940	5780	5780	5780	5780	115
606	20240503	100500	49479240	5780	5780	5780	5780	60
607	20240503	100400	49132440	5780	5780	5780	5780	0
608	20240503	100300	49132440	5780	5780	5780	5780	5
609	20240503	100200	49103540	5780	5780	5780	5780	0
610	20240503	100100	49103540	5780	5780	5780	5780	0
611	20240503	100000	49103540	5780	5780	5780	5780	20
612	20240503	095900	48987940	5780	5780	5780	5780	0
613	20240503	095800	48987940	5780	5780	5780	5780	0
614	20240503	095700	48987940	5780	5800	5800	5780	37
615	20240503	095600	48774000	5800	5800	5800	5800	3
616	20240503	095500	48756600	5800	5800	5800	5800	0
617	20240503	095400	48756600	5800	5790	5800	5790	30
618	20240503	095300	48582890	5800	5800	5800	5800	0
619	20240503	095200	48582890	5800	5800	5800	5800	0
620	20240503	095100	48582890	5800	5800	5800	5800	0
621	20240503	095000	48582890	5800	5800	5800	5800	0
622	20240503	094900	48582890	5800	5800	5800	5800	0
623	20240503	094800	48582890	5800	5800	5800	5800	0
624	20240503	094700	48582890	5800	5800	5800	5800	0
625	20240503	094600	48582890	5800	5800	5800	5800	0
626	20240503	094500	48582890	5800	5800	5800	5800	0
627	20240503	094400	48582890	5800	5800	5800	5800	0
628	20240503	094300	48582890	5800	5800	5800	5800	0
629	20240503	094200	48582890	5800	5800	5800	5800	0
630	20240503	094100	48582890	5800	5800	5800	5800	0
631	20240503	094000	48582890	5800	5800	5800	5800	0
632	20240503	093900	48582890	5800	5800	5800	5800	200
633	20240503	093800	47422890	5800	5780	5800	5770	1101
634	20240503	093700	41069050	5780	5780	5780	5780	0
635	20240503	093600	41069050	5780	5780	5780	5780	0
636	20240503	093500	41069050	5780	5780	5780	5780	100
637	20240503	093400	40491050	5780	5780	5780	5780	0
638	20240503	093300	40491050	5780	5780	5780	5780	104
639	20240503	093200	39889930	5780	5780	5780	5780	0
640	20240503	093100	39889930	5780	5800	5800	5780	102
641	20240503	093000	39298370	5780	5780	5780	5780	134
642	20240503	092900	38523850	5780	5780	5780	5780	0
643	20240503	092800	38523850	5780	5780	5780	5780	0
644	20240503	092700	38523850	5780	5780	5780	5780	2
645	20240503	092600	38512290	5780	5780	5780	5780	60
646	20240503	092500	38165490	5780	5780	5780	5780	1
647	20240503	092400	38159710	5800	5800	5800	5800	52
648	20240503	092300	37858110	5800	5800	5800	5800	0
649	20240503	092200	37858110	5800	5800	5800	5800	0
650	20240503	092100	37858110	5800	5800	5800	5800	172
651	20240503	092000	36860510	5800	5800	5800	5800	28
652	20240503	091900	36698110	5800	5790	5800	5770	1901
653	20240503	091800	25715340	5790	5790	5790	5790	0
654	20240503	091700	25715340	5790	5800	5800	5790	1010
655	20240503	091600	19861990	5800	5800	5800	5800	0
656	20240503	091500	19861990	5800	5810	5810	5800	128
657	20240503	091400	19118530	5830	5830	5830	5830	0
658	20240503	091300	19118530	5830	5830	5830	5830	50
659	20240503	091200	18827030	5830	5830	5830	5830	450
660	20240503	091100	16203530	5810	5830	5830	5810	3
661	20240503	091000	16186060	5840	5840	5840	5840	0
662	20240503	090900	16186060	5840	5840	5840	5840	0
663	20240503	090800	16186060	5840	5840	5840	5840	0
664	20240503	090700	16186060	5840	5840	5840	5840	0
665	20240503	090600	16186060	5840	5840	5840	5840	0
666	20240503	090500	16186060	5840	5820	5840	5820	75
667	20240503	090400	15748580	5800	5800	5800	5800	0
668	20240503	090300	15748580	5800	5800	5800	5800	0
669	20240503	090200	15748580	5800	5820	5820	5800	2020
670	20240503	090100	4027440	5820	5820	5820	5820	500
671	20240503	090000	1117440	5820	5820	5820	5820	192