KissMeData/015360/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	190000	649211750	41500	41500	41500	41500	140
3	20240508	185900	649211750	41500	41500	41500	41500	0
4	20240508	185800	649211750	41500	41500	41500	41500	0
5	20240508	185700	649211750	41500	41500	41500	41500	0
6	20240508	185600	649211750	41500	41500	41500	41500	0
7	20240508	185500	649211750	41500	41500	41500	41500	0
8	20240508	185400	649211750	41500	41500	41500	41500	0
9	20240508	185300	649211750	41500	41500	41500	41500	0
10	20240508	185200	649211750	41500	41500	41500	41500	0
11	20240508	185100	649211750	41500	41500	41500	41500	0
12	20240508	185000	649211750	41500	41500	41500	41500	0
13	20240508	184900	649211750	41500	41500	41500	41500	0
14	20240508	184800	649211750	41500	41500	41500	41500	0
15	20240508	184700	649211750	41500	41500	41500	41500	0
16	20240508	184600	649211750	41500	41500	41500	41500	0
17	20240508	184500	649211750	41500	41500	41500	41500	0
18	20240508	184400	649211750	41500	41500	41500	41500	0
19	20240508	184300	649211750	41500	41500	41500	41500	0
20	20240508	184200	649211750	41500	41500	41500	41500	0
21	20240508	184100	649211750	41500	41500	41500	41500	0
22	20240508	184000	649211750	41500	41500	41500	41500	0
23	20240508	183900	649211750	41500	41500	41500	41500	0
24	20240508	183800	649211750	41500	41500	41500	41500	0
25	20240508	183700	649211750	41500	41500	41500	41500	0
26	20240508	183600	649211750	41500	41500	41500	41500	0
27	20240508	183500	649211750	41500	41500	41500	41500	0
28	20240508	183400	649211750	41500	41500	41500	41500	0
29	20240508	183300	649211750	41500	41500	41500	41500	0
30	20240508	183200	649211750	41500	41500	41500	41500	0
31	20240508	183100	649211750	41500	41500	41500	41500	0
32	20240508	183000	649211750	41500	41500	41500	41500	140
33	20240508	182900	649211750	41500	41500	41500	41500	0
34	20240508	182800	649211750	41500	41500	41500	41500	0
35	20240508	182700	649211750	41500	41500	41500	41500	0
36	20240508	182600	649211750	41500	41500	41500	41500	0
37	20240508	182500	649211750	41500	41500	41500	41500	0
38	20240508	182400	649211750	41500	41500	41500	41500	0
39	20240508	182300	649211750	41500	41500	41500	41500	0
40	20240508	182200	649211750	41500	41500	41500	41500	0
41	20240508	182100	649211750	41500	41500	41500	41500	0
42	20240508	182000	649211750	41500	41500	41500	41500	0
43	20240508	181900	649211750	41500	41500	41500	41500	0
44	20240508	181800	649211750	41500	41500	41500	41500	0
45	20240508	181700	649211750	41500	41500	41500	41500	0
46	20240508	181600	649211750	41500	41500	41500	41500	0
47	20240508	181500	649211750	41500	41500	41500	41500	0
48	20240508	181400	649211750	41500	41500	41500	41500	0
49	20240508	181300	649211750	41500	41500	41500	41500	0
50	20240508	181200	649211750	41500	41500	41500	41500	0
51	20240508	181100	649211750	41500	41500	41500	41500	0
52	20240508	181000	649211750	41500	41500	41500	41500	0
53	20240508	180900	649211750	41500	41500	41500	41500	0
54	20240508	180800	649211750	41500	41500	41500	41500	0
55	20240508	180700	649211750	41500	41500	41500	41500	0
56	20240508	180600	649211750	41500	41500	41500	41500	0
57	20240508	180500	649211750	41500	41500	41500	41500	0
58	20240508	180400	649211750	41500	41500	41500	41500	0
59	20240508	180300	649211750	41500	41500	41500	41500	0
60	20240508	180200	649211750	41500	41500	41500	41500	0
61	20240508	180100	649211750	41500	41500	41500	41500	0
62	20240508	180000	649211750	41500	41500	41500	41500	140
63	20240508	175900	649211750	41500	41500	41500	41500	0
64	20240508	175800	649211750	41500	41500	41500	41500	0
65	20240508	175700	649211750	41500	41500	41500	41500	0
66	20240508	175600	649211750	41500	41500	41500	41500	0
67	20240508	175500	649211750	41500	41500	41500	41500	0
68	20240508	175400	649211750	41500	41500	41500	41500	0
69	20240508	175300	649211750	41500	41500	41500	41500	0
70	20240508	175200	649211750	41500	41500	41500	41500	0
71	20240508	175100	649211750	41500	41500	41500	41500	0
72	20240508	175000	649211750	41500	41500	41500	41500	0
73	20240508	174900	649211750	41500	41500	41500	41500	0
74	20240508	174800	649211750	41500	41500	41500	41500	0
75	20240508	174700	649211750	41500	41500	41500	41500	0
76	20240508	174600	649211750	41500	41500	41500	41500	0
77	20240508	174500	649211750	41500	41500	41500	41500	0
78	20240508	174400	649211750	41500	41500	41500	41500	0
79	20240508	174300	649211750	41500	41500	41500	41500	0
80	20240508	174200	649211750	41500	41500	41500	41500	0
81	20240508	174100	649211750	41500	41500	41500	41500	0
82	20240508	174000	649211750	41500	41500	41500	41500	0
83	20240508	173900	649211750	41500	41500	41500	41500	0
84	20240508	173800	649211750	41500	41500	41500	41500	0
85	20240508	173700	649211750	41500	41500	41500	41500	0
86	20240508	173600	649211750	41500	41500	41500	41500	0
87	20240508	173500	649211750	41500	41500	41500	41500	0
88	20240508	173400	649211750	41500	41500	41500	41500	0
89	20240508	173300	649211750	41500	41500	41500	41500	0
90	20240508	173200	649211750	41500	41500	41500	41500	0
91	20240508	173100	649211750	41500	41500	41500	41500	0
92	20240508	173000	649211750	41500	41500	41500	41500	140
93	20240508	172900	649211750	41500	41500	41500	41500	0
94	20240508	172800	649211750	41500	41500	41500	41500	0
95	20240508	172700	649211750	41500	41500	41500	41500	0
96	20240508	172600	649211750	41500	41500	41500	41500	0
97	20240508	172500	649211750	41500	41500	41500	41500	0
98	20240508	172400	649211750	41500	41500	41500	41500	0
99	20240508	172300	649211750	41500	41500	41500	41500	0
100	20240508	172200	649211750	41500	41500	41500	41500	0
101	20240508	172100	649211750	41500	41500	41500	41500	0
102	20240508	172000	649211750	41500	41500	41500	41500	0
103	20240508	171900	649211750	41500	41500	41500	41500	0
104	20240508	171800	649211750	41500	41500	41500	41500	0
105	20240508	171700	649211750	41500	41500	41500	41500	0
106	20240508	171600	649211750	41500	41500	41500	41500	0
107	20240508	171500	649211750	41500	41500	41500	41500	0
108	20240508	171400	649211750	41500	41500	41500	41500	0
109	20240508	171300	649211750	41500	41500	41500	41500	0
110	20240508	171200	649211750	41500	41500	41500	41500	0
111	20240508	171100	649211750	41500	41500	41500	41500	0
112	20240508	171000	649211750	41500	41500	41500	41500	0
113	20240508	170900	649211750	41500	41500	41500	41500	0
114	20240508	170800	649211750	41500	41500	41500	41500	0
115	20240508	170700	649211750	41500	41500	41500	41500	0
116	20240508	170600	649211750	41500	41500	41500	41500	0
117	20240508	170500	649211750	41500	41500	41500	41500	0
118	20240508	170400	649211750	41500	41500	41500	41500	0
119	20240508	170300	649211750	41500	41500	41500	41500	0
120	20240508	170200	649211750	41500	41500	41500	41500	0
121	20240508	170100	649211750	41500	41500	41500	41500	0
122	20240508	170000	649211750	41500	41500	41500	41500	140
123	20240508	165900	649211750	41500	41500	41500	41500	0
124	20240508	165800	649211750	41500	41500	41500	41500	0
125	20240508	165700	649211750	41500	41500	41500	41500	0
126	20240508	165600	649211750	41500	41500	41500	41500	0
127	20240508	165500	649211750	41500	41500	41500	41500	0
128	20240508	165400	649211750	41500	41500	41500	41500	0
129	20240508	165300	649211750	41500	41500	41500	41500	0
130	20240508	165200	649211750	41500	41500	41500	41500	0
131	20240508	165100	649211750	41500	41500	41500	41500	0
132	20240508	165000	649211750	41500	41500	41500	41500	0
133	20240508	164900	649211750	41500	41500	41500	41500	0
134	20240508	164800	649211750	41500	41500	41500	41500	0
135	20240508	164700	649211750	41500	41500	41500	41500	0
136	20240508	164600	649211750	41500	41500	41500	41500	0
137	20240508	164500	649211750	41500	41500	41500	41500	0
138	20240508	164400	649211750	41500	41500	41500	41500	0
139	20240508	164300	649211750	41500	41500	41500	41500	0
140	20240508	164200	649211750	41500	41500	41500	41500	0
141	20240508	164100	649211750	41500	41500	41500	41500	0
142	20240508	164000	649211750	41500	41500	41500	41500	0
143	20240508	163900	649211750	41500	41500	41500	41500	0
144	20240508	163800	649211750	41500	41500	41500	41500	0
145	20240508	163700	649211750	41500	41500	41500	41500	0
146	20240508	163600	649211750	41500	41500	41500	41500	0
147	20240508	163500	649211750	41500	41500	41500	41500	0
148	20240508	163400	649211750	41500	41500	41500	41500	0
149	20240508	163300	649211750	41500	41500	41500	41500	0
150	20240508	163200	649211750	41500	41500	41500	41500	0
151	20240508	163100	649211750	41500	41500	41500	41500	0
152	20240508	163000	649211750	41500	41500	41500	41500	140
153	20240508	162900	649211750	41500	41500	41500	41500	0
154	20240508	162800	649211750	41500	41500	41500	41500	0
155	20240508	162700	649211750	41500	41500	41500	41500	0
156	20240508	162600	649211750	41500	41500	41500	41500	0
157	20240508	162500	649211750	41500	41500	41500	41500	0
158	20240508	162400	649211750	41500	41500	41500	41500	0
159	20240508	162300	649211750	41500	41500	41500	41500	0
160	20240508	162200	649211750	41500	41500	41500	41500	0
161	20240508	162100	649211750	41500	41500	41500	41500	0
162	20240508	162000	649211750	41500	41500	41500	41500	0
163	20240508	161900	649211750	41500	41500	41500	41500	0
164	20240508	161800	649211750	41500	41500	41500	41500	0
165	20240508	161700	649211750	41500	41500	41500	41500	0
166	20240508	161600	649211750	41500	41500	41500	41500	0
167	20240508	161500	649211750	41500	41500	41500	41500	0
168	20240508	161400	649211750	41500	41500	41500	41500	0
169	20240508	161300	649211750	41500	41500	41500	41500	0
170	20240508	161200	649211750	41500	41500	41500	41500	0
171	20240508	161100	649211750	41500	41500	41500	41500	0
172	20240508	161000	649211750	41500	41500	41500	41500	0
173	20240508	160900	649211750	41500	41500	41500	41500	0
174	20240508	160800	649211750	41500	41500	41500	41500	0
175	20240508	160700	649211750	41500	41500	41500	41500	0
176	20240508	160600	649211750	41500	41500	41500	41500	0
177	20240508	160500	649211750	41500	41500	41500	41500	0
178	20240508	160400	649211750	41500	41500	41500	41500	0
179	20240508	160300	649211750	41500	41500	41500	41500	0
180	20240508	160200	649211750	41500	41500	41500	41500	0
181	20240508	160100	649211750	41500	41500	41500	41500	0
182	20240508	160000	649211750	41500	41500	41500	41500	140
183	20240508	155900	649211750	41500	41500	41500	41500	0
184	20240508	155800	649211750	41500	41500	41500	41500	0
185	20240508	155700	649211750	41500	41500	41500	41500	0
186	20240508	155600	649211750	41500	41500	41500	41500	0
187	20240508	155500	649211750	41500	41500	41500	41500	0
188	20240508	155400	649211750	41500	41500	41500	41500	0
189	20240508	155300	649211750	41500	41500	41500	41500	0
190	20240508	155200	649211750	41500	41500	41500	41500	0
191	20240508	155100	649211750	41500	41500	41500	41500	0
192	20240508	155000	649211750	41500	41500	41500	41500	0
193	20240508	154900	649211750	41500	41500	41500	41500	0
194	20240508	154800	649211750	41500	41500	41500	41500	0
195	20240508	154700	649211750	41500	41500	41500	41500	0
196	20240508	154600	649211750	41500	41500	41500	41500	0
197	20240508	154500	649211750	41500	41500	41500	41500	0
198	20240508	154400	649211750	41500	41500	41500	41500	0
199	20240508	154300	649211750	41500	41500	41500	41500	0
200	20240508	154200	649211750	41500	41500	41500	41500	0
201	20240508	154100	649211750	41500	41500	41500	41500	0
202	20240508	154000	649211750	41500	41500	41500	41500	0
203	20240508	153900	649211750	41500	41500	41500	41500	0
204	20240508	153800	649211750	41500	41500	41500	41500	0
205	20240508	153700	649211750	41500	41500	41500	41500	0
206	20240508	153600	649211750	41500	41500	41500	41500	0
207	20240508	153500	649211750	41500	41500	41500	41500	0
208	20240508	153400	649211750	41500	41500	41500	41500	0
209	20240508	153300	649211750	41500	41500	41500	41500	0
210	20240508	153200	649211750	41500	41500	41500	41500	0
211	20240508	153100	649211750	41500	41500	41500	41500	0
212	20240508	153000	649211750	41500	41500	41500	41500	280
213	20240508	152900	643401750	41500	41500	41500	41500	0
214	20240508	152800	643401750	41500	41500	41500	41500	0
215	20240508	152700	643401750	41500	41500	41500	41500	0
216	20240508	152600	643401750	41500	41500	41500	41500	0
217	20240508	152500	643401750	41500	41500	41500	41500	0
218	20240508	152400	643401750	41500	41500	41500	41500	0
219	20240508	152300	643401750	41500	41500	41500	41500	0
220	20240508	152200	643401750	41500	41500	41500	41500	0
221	20240508	152100	643401750	41500	41500	41500	41500	0
222	20240508	152000	643401750	41500	41500	41500	41500	0
223	20240508	151900	643401750	41500	41500	41500	41500	25
224	20240508	151800	642364250	41400	41400	41400	41400	5
225	20240508	151700	642157250	41400	41400	41400	41400	141
226	20240508	151600	636319850	41300	41300	41300	41300	0
227	20240508	151500	636319850	41300	41300	41300	41300	1
228	20240508	151400	636278550	41400	41400	41400	41400	109
229	20240508	151300	631765950	41350	41350	41350	41350	0
230	20240508	151200	631765950	41350	41300	41350	41300	69
231	20240508	151100	628914600	41300	41300	41300	41300	1
232	20240508	151000	628873300	41350	41300	41350	41300	37
233	20240508	150900	627343400	41300	41300	41300	41300	105
234	20240508	150800	623006900	41300	41350	41350	41300	55
235	20240508	150700	620732700	41350	41350	41350	41350	0
236	20240508	150600	620732700	41350	41350	41350	41350	0
237	20240508	150500	620732700	41350	41350	41350	41350	0
238	20240508	150400	620732700	41350	41350	41350	41350	12
239	20240508	150300	620236500	41400	41400	41400	41400	50
240	20240508	150200	618166500	41350	41350	41350	41350	9
241	20240508	150100	617794350	41350	41350	41350	41350	3
242	20240508	150000	617670300	41350	41350	41350	41350	1
243	20240508	145900	617628950	41350	41350	41350	41350	2
244	20240508	145800	617546250	41350	41350	41350	41350	2
245	20240508	145700	617463550	41300	41300	41300	41300	0
246	20240508	145600	617463550	41300	41300	41300	41300	0
247	20240508	145500	617463550	41300	41300	41300	41300	1
248	20240508	145400	617422250	41400	41400	41400	41400	0
249	20240508	145300	617422250	41400	41400	41400	41400	47
250	20240508	145200	615476450	41400	41550	41550	41200	1489
251	20240508	145100	553805950	41600	41600	41600	41600	2
252	20240508	145000	553722750	41550	41550	41550	41550	1
253	20240508	144900	553681200	41550	41550	41550	41550	0
254	20240508	144800	553681200	41550	41500	41550	41500	6
255	20240508	144700	553432150	41500	41500	41500	41500	1
256	20240508	144600	553390650	41500	41450	41500	41450	5
257	20240508	144500	553183200	41500	41500	41500	41500	0
258	20240508	144400	553183200	41500	41500	41500	41500	10
259	20240508	144300	552768200	41500	41500	41500	41500	0
260	20240508	144200	552768200	41500	41500	41500	41500	0
261	20240508	144100	552768200	41500	41500	41500	41450	71
262	20240508	144000	549825000	41500	41450	41500	41450	5
263	20240508	143900	549617550	41550	41550	41550	41550	88
264	20240508	143800	545961150	41600	41600	41600	41550	131
265	20240508	143700	540511650	41550	41550	41550	41550	70
266	20240508	143600	537603150	41550	41550	41550	41550	0
267	20240508	143500	537603150	41550	41550	41550	41550	25
268	20240508	143400	536564400	41600	41600	41600	41600	12
269	20240508	143300	536065200	41550	41550	41550	41550	0
270	20240508	143200	536065200	41550	41550	41550	41550	0
271	20240508	143100	536065200	41550	41550	41550	41550	1
272	20240508	143000	536023650	41600	41600	41600	41600	0
273	20240508	142900	536023650	41600	41600	41600	41600	0
274	20240508	142800	536023650	41600	41550	41600	41550	27
275	20240508	142700	534901650	41550	41550	41550	41550	1
276	20240508	142600	534860100	41550	41550	41550	41550	10
277	20240508	142500	534444600	41500	41500	41500	41500	22
278	20240508	142400	533531600	41600	41600	41600	41600	0
279	20240508	142300	533531600	41600	41550	41600	41550	14
280	20240508	142200	532949550	41550	41550	41550	41550	5
281	20240508	142100	532741800	41550	41550	41550	41550	0
282	20240508	142000	532741800	41550	41550	41550	41550	0
283	20240508	141900	532741800	41550	41550	41550	41550	1
284	20240508	141800	532700250	41600	41600	41600	41600	1
285	20240508	141700	532658650	41600	41600	41600	41600	0
286	20240508	141600	532658650	41600	41550	41600	41550	2
287	20240508	141500	532575500	41550	41550	41550	41550	18
288	20240508	141400	531827600	41550	41550	41550	41550	0
289	20240508	141300	531827600	41550	41550	41550	41550	1
290	20240508	141200	531786050	41600	41600	41600	41600	2
291	20240508	141100	531702850	41550	41550	41550	41550	0
292	20240508	141000	531702850	41550	41550	41550	41550	0
293	20240508	140900	531702850	41550	41500	41600	41500	15
294	20240508	140800	531079250	41550	41550	41550	41550	0
295	20240508	140700	531079250	41550	41550	41550	41550	0
296	20240508	140600	531079250	41550	41550	41550	41550	0
297	20240508	140500	531079250	41550	41550	41550	41550	223
298	20240508	140400	521813600	41550	41550	41550	41550	19
299	20240508	140300	521024150	41450	41450	41450	41450	0
300	20240508	140200	521024150	41450	41450	41450	41450	0
301	20240508	140100	521024150	41450	41550	41550	41450	4
302	20240508	140000	520858250	41550	41550	41550	41500	44
303	20240508	135900	519030100	41500	41500	41500	41500	0
304	20240508	135800	519030100	41500	41500	41500	41500	0
305	20240508	135700	519030100	41500	41500	41500	41500	1
306	20240508	135600	518988600	41450	41450	41450	41450	0
307	20240508	135500	518988600	41450	41450	41450	41450	1
308	20240508	135400	518947150	41500	41500	41500	41500	0
309	20240508	135300	518947150	41500	41500	41500	41500	0
310	20240508	135200	518947150	41500	41500	41500	41500	0
311	20240508	135100	518947150	41500	41500	41500	41500	0
312	20240508	135000	518947150	41500	41500	41500	41500	1
313	20240508	134900	518905650	41450	41450	41450	41450	2
314	20240508	134800	518822750	41650	41650	41650	41650	0
315	20240508	134700	518822750	41650	41550	41650	41550	24
316	20240508	134600	517824800	41550	41550	41550	41550	0
317	20240508	134500	517824800	41550	41550	41550	41550	0
318	20240508	134400	517824800	41550	41500	41550	41500	5
319	20240508	134300	517617100	41550	41550	41550	41550	4
320	20240508	134200	517450900	41600	41600	41600	41600	132
321	20240508	134100	511959700	41550	41400	41550	41400	82
322	20240508	134000	508559350	41450	41450	41450	41450	10
323	20240508	133900	508144850	41350	41350	41350	41350	0
324	20240508	133800	508144850	41350	41350	41350	41350	1
325	20240508	133700	508103500	41350	41350	41350	41350	50
326	20240508	133600	506036000	41350	41450	41450	41350	10
327	20240508	133500	505621800	41550	41550	41550	41550	0
328	20240508	133400	505621800	41550	41450	41550	41450	12
329	20240508	133300	505123350	41500	41500	41500	41500	0
330	20240508	133200	505123350	41500	41500	41500	41500	31
331	20240508	133100	503836850	41450	41450	41450	41450	0
332	20240508	133000	503836850	41450	41450	41450	41450	0
333	20240508	132900	503836850	41450	41450	41450	41450	0
334	20240508	132800	503836850	41450	41450	41450	41450	0
335	20240508	132700	503836850	41450	41450	41450	41450	0
336	20240508	132600	503836850	41450	41450	41450	41450	0
337	20240508	132500	503836850	41450	41450	41450	41450	1
338	20240508	132400	503795400	41500	41500	41500	41500	0
339	20240508	132300	503795400	41500	41500	41500	41500	1
340	20240508	132200	503753900	41600	41600	41600	41600	0
341	20240508	132100	503753900	41600	41600	41600	41600	6
342	20240508	132000	503504300	41550	41400	41550	41400	12
343	20240508	131900	503006400	41400	41400	41400	41400	0
344	20240508	131800	503006400	41400	41500	41500	41400	7
345	20240508	131700	502716000	41500	41500	41500	41500	0
346	20240508	131600	502716000	41500	41500	41500	41500	0
347	20240508	131500	502716000	41500	41500	41500	41500	2
348	20240508	131400	502633000	41400	41400	41400	41400	0
349	20240508	131300	502633000	41400	41400	41400	41400	33
350	20240508	131200	501266800	41350	41350	41350	41350	1
351	20240508	131100	501225450	41500	41500	41500	41500	0
352	20240508	131000	501225450	41500	41500	41500	41500	0
353	20240508	130900	501225450	41500	41400	41500	41400	30
354	20240508	130800	499980550	41500	41500	41500	41500	0
355	20240508	130700	499980550	41500	41250	41500	41250	1280
356	20240508	130600	446919600	41200	41200	41200	41200	0
357	20240508	130500	446919600	41200	41200	41200	41200	0
358	20240508	130400	446919600	41200	41150	41200	41150	5
359	20240508	130300	446713650	41200	41200	41200	41200	0
360	20240508	130200	446713650	41200	41200	41200	41200	0
361	20240508	130100	446713650	41200	41200	41200	41200	0
362	20240508	130000	446713650	41200	41200	41200	41200	13
363	20240508	125900	446178050	41150	41150	41150	41150	1
364	20240508	125800	446136900	41150	41150	41150	41150	0
365	20240508	125700	446136900	41150	41150	41150	41150	0
366	20240508	125600	446136900	41150	41150	41150	41150	0
367	20240508	125500	446136900	41150	41150	41150	41150	0
368	20240508	125400	446136900	41150	41150	41150	41150	1
369	20240508	125300	446095750	41100	41100	41100	41100	4
370	20240508	125200	445931350	41100	41100	41100	41100	0
371	20240508	125100	445931350	41100	41100	41100	41100	0
372	20240508	125000	445931350	41100	41100	41100	41100	0
373	20240508	124900	445931350	41100	41100	41100	41100	1
374	20240508	124800	445890250	41150	41150	41150	41150	1
375	20240508	124700	445849100	41150	41150	41150	41150	0
376	20240508	124600	445849100	41150	41150	41150	41150	0
377	20240508	124500	445849100	41150	41150	41150	41150	0
378	20240508	124400	445849100	41150	41150	41150	41150	78
379	20240508	124300	442639400	41150	41150	41150	41150	0
380	20240508	124200	442639400	41150	41150	41150	41150	171
381	20240508	124100	435602750	41150	41150	41150	41150	0
382	20240508	124000	435602750	41150	41150	41150	41150	0
383	20240508	123900	435602750	41150	41150	41150	41150	0
384	20240508	123800	435602750	41150	41150	41150	41150	0
385	20240508	123700	435602750	41150	41150	41150	41150	1
386	20240508	123600	435561600	41150	41150	41150	41150	0
387	20240508	123500	435561600	41150	41150	41150	41150	0
388	20240508	123400	435561600	41150	41150	41150	41150	0
389	20240508	123300	435561600	41150	41150	41150	41150	0
390	20240508	123200	435561600	41150	41150	41150	41150	3
391	20240508	123100	435438150	41100	41100	41100	41100	1
392	20240508	123000	435397050	41100	41100	41100	41100	0
393	20240508	122900	435397050	41100	41100	41100	41100	0
394	20240508	122800	435397050	41100	41100	41100	41100	0
395	20240508	122700	435397050	41100	41100	41100	41100	6
396	20240508	122600	435150450	41050	41050	41050	41050	38
397	20240508	122500	433590550	41100	41100	41100	41100	0
398	20240508	122400	433590550	41100	41100	41100	41100	0
399	20240508	122300	433590550	41100	41100	41100	41100	80
400	20240508	122200	430302550	41100	41100	41100	41100	0
401	20240508	122100	430302550	41100	41100	41100	41100	100
402	20240508	122000	426192550	41150	41150	41150	41150	1
403	20240508	121900	426151400	41150	41150	41150	41150	17
404	20240508	121800	425451850	41200	41200	41200	41200	0
405	20240508	121700	425451850	41200	41200	41200	41200	1
406	20240508	121600	425410650	41300	41300	41300	41300	0
407	20240508	121500	425410650	41300	41300	41300	41300	0
408	20240508	121400	425410650	41300	41300	41300	41300	0
409	20240508	121300	425410650	41300	41250	41300	41250	50
410	20240508	121200	423345700	41250	41200	41250	41200	18
411	20240508	121100	422604050	41150	41150	41150	41150	0
412	20240508	121000	422604050	41150	41150	41150	41150	0
413	20240508	120900	422604050	41150	41150	41150	41150	0
414	20240508	120800	422604050	41150	41150	41150	41150	0
415	20240508	120700	422604050	41150	41150	41150	41150	0
416	20240508	120600	422604050	41150	41150	41150	41150	0
417	20240508	120500	422604050	41150	41150	41150	41150	0
418	20240508	120400	422604050	41150	41150	41150	41150	0
419	20240508	120300	422604050	41150	41150	41150	41150	5
420	20240508	120200	422398300	41300	41300	41300	41300	0
421	20240508	120100	422398300	41300	41300	41300	41300	0
422	20240508	120000	422398300	41300	41300	41300	41300	0
423	20240508	115900	422398300	41300	41300	41300	41300	0
424	20240508	115800	422398300	41300	41300	41300	41300	0
425	20240508	115700	422398300	41300	41300	41300	41300	20
426	20240508	115600	421572300	41200	41200	41200	41200	101
427	20240508	115500	417411100	41200	41300	41300	41200	11
428	20240508	115400	416957800	41300	41300	41300	41300	0
429	20240508	115300	416957800	41300	41300	41300	41300	98
430	20240508	115200	412910400	41200	41200	41200	41200	0
431	20240508	115100	412910400	41200	41200	41200	41200	0
432	20240508	115000	412910400	41200	41200	41200	41200	1
433	20240508	114900	412869200	41200	41200	41200	41200	0
434	20240508	114800	412869200	41200	41200	41200	41200	0
435	20240508	114700	412869200	41200	41200	41200	41200	0
436	20240508	114600	412869200	41200	41200	41200	41200	1
437	20240508	114500	412828000	41150	41150	41150	41150	0
438	20240508	114400	412828000	41150	41150	41150	41150	84
439	20240508	114300	409371400	41150	41150	41150	41150	0
440	20240508	114200	409371400	41150	41150	41150	41150	1
441	20240508	114100	409330250	41100	41100	41100	41100	0
442	20240508	114000	409330250	41100	41100	41100	41100	0
443	20240508	113900	409330250	41100	41100	41100	41100	3
444	20240508	113800	409206950	41100	41100	41100	41100	0
445	20240508	113700	409206950	41100	41100	41100	41100	0
446	20240508	113600	409206950	41100	41100	41100	41100	0
447	20240508	113500	409206950	41100	41100	41100	41100	0
448	20240508	113400	409206950	41100	41100	41100	41100	0
449	20240508	113300	409206950	41100	41100	41100	41100	0
450	20240508	113200	409206950	41100	41100	41100	41100	0
451	20240508	113100	409206950	41100	41100	41100	41100	1
452	20240508	113000	409165850	41100	41100	41100	41100	0
453	20240508	112900	409165850	41100	41100	41100	41100	0
454	20240508	112800	409165850	41100	41100	41100	41100	0
455	20240508	112700	409165850	41100	41100	41100	41100	0
456	20240508	112600	409165850	41100	41100	41100	41100	0
457	20240508	112500	409165850	41100	41100	41100	41100	0
458	20240508	112400	409165850	41100	41100	41100	41100	24
459	20240508	112300	408179450	41100	41100	41100	41100	136
460	20240508	112200	402589850	41050	41050	41050	41050	0
461	20240508	112100	402589850	41050	41050	41050	41050	1
462	20240508	112000	402548800	41050	41050	41050	41050	1
463	20240508	111900	402507750	41100	41100	41100	41100	0
464	20240508	111800	402507750	41100	41100	41100	41100	0
465	20240508	111700	402507750	41100	41100	41100	41100	0
466	20240508	111600	402507750	41100	41100	41100	41100	11
467	20240508	111500	402055650	41100	41100	41100	41100	0
468	20240508	111400	402055650	41100	41100	41100	41100	1
469	20240508	111300	402014550	41050	41100	41100	41050	30
470	20240508	111200	400783000	41050	41000	41050	41000	220
471	20240508	111100	391757600	40950	40950	40950	40950	0
472	20240508	111000	391757600	40950	41000	41000	40950	100
473	20240508	110900	387657650	41050	41200	41200	41050	566
474	20240508	110800	364394150	41250	41250	41250	41250	0
475	20240508	110700	364394150	41250	41250	41250	41250	0
476	20240508	110600	364394150	41250	41250	41250	41250	0
477	20240508	110500	364394150	41250	41250	41250	41250	0
478	20240508	110400	364394150	41250	41250	41250	41250	1
479	20240508	110300	364352900	41300	41300	41300	41300	1
480	20240508	110200	364311600	41300	41300	41300	41300	34
481	20240508	110100	362907400	41200	41300	41300	41200	26
482	20240508	110000	361833800	41200	41200	41300	41150	63
483	20240508	105900	359238150	41150	41100	41150	41100	10
484	20240508	105800	358826700	41050	41050	41050	41050	0
485	20240508	105700	358826700	41050	41050	41050	41050	2
486	20240508	105600	358744600	41050	40950	41050	40950	29
487	20240508	105500	357554250	41000	41000	41000	41000	0
488	20240508	105400	357554250	41000	41000	41000	41000	0
489	20240508	105300	357554250	41000	41000	41000	41000	0
490	20240508	105200	357554250	41000	40900	41000	40900	69
491	20240508	105100	354726650	40900	40900	40900	40900	24
492	20240508	105000	353745050	40950	40950	40950	40950	0
493	20240508	104900	353745050	40950	40950	40950	40950	0
494	20240508	104800	353745050	40950	40950	40950	40950	0
495	20240508	104700	353745050	40950	41000	41000	40950	120
496	20240508	104600	348828000	41000	41000	41000	41000	0
497	20240508	104500	348828000	41000	41000	41000	41000	0
498	20240508	104400	348828000	41000	41000	41000	41000	0
499	20240508	104300	348828000	41000	41000	41000	41000	2
500	20240508	104200	348746000	41050	41050	41050	41050	0
501	20240508	104100	348746000	41050	41050	41050	41050	1
502	20240508	104000	348704950	41100	41100	41100	41100	0
503	20240508	103900	348704950	41100	41100	41100	41100	0
504	20240508	103800	348704950	41100	41100	41100	41100	0
505	20240508	103700	348704950	41100	41100	41100	41100	0
506	20240508	103600	348704950	41100	41000	41100	41000	7
507	20240508	103500	348417850	41000	41050	41050	41000	14
508	20240508	103400	347843800	41050	41050	41050	41050	2
509	20240508	103300	347761700	41000	41000	41000	41000	0
510	20240508	103200	347761700	41000	41000	41000	41000	52
511	20240508	103100	345629700	41000	41000	41000	41000	0
512	20240508	103000	345629700	41000	41000	41000	41000	0
513	20240508	102900	345629700	41000	41000	41000	41000	0
514	20240508	102800	345629700	41000	41000	41000	41000	479
515	20240508	102700	325990700	41000	41000	41000	41000	5
516	20240508	102600	325785700	41000	41000	41000	41000	0
517	20240508	102500	325785700	41000	41000	41000	41000	29
518	20240508	102400	324596700	41000	41000	41000	41000	6
519	20240508	102300	324350700	41050	41200	41200	41000	314
520	20240508	102200	311445300	41200	41200	41200	41200	0
521	20240508	102100	311445300	41200	41200	41200	41200	1
522	20240508	102000	311404100	41250	41250	41250	41250	33
523	20240508	101900	310042850	41300	41300	41300	41300	28
524	20240508	101800	308886450	41300	41350	41350	41300	2
525	20240508	101700	308803800	41250	41250	41250	41250	0
526	20240508	101600	308803800	41250	41250	41250	41250	0
527	20240508	101500	308803800	41250	41300	41300	41250	200
528	20240508	101400	300548850	41300	41350	41350	41300	4
529	20240508	101300	300383600	41350	41400	41400	41350	12
530	20240508	101200	299886900	41400	41400	41400	41400	0
531	20240508	101100	299886900	41400	41400	41400	41400	0
532	20240508	101000	299886900	41400	41400	41400	41400	11
533	20240508	100900	299431500	41400	41400	41400	41400	34
534	20240508	100800	298023900	41450	41450	41450	41450	1
535	20240508	100700	297982450	41400	41400	41400	41400	0
536	20240508	100600	297982450	41400	41400	41400	41400	0
537	20240508	100500	297982450	41400	41450	41450	41400	11
538	20240508	100400	297526950	41450	41400	41500	41300	192
539	20240508	100300	289578550	41450	41450	41450	41400	26
540	20240508	100200	288501850	41400	41350	41400	41350	46
541	20240508	100100	286599300	41450	41400	41450	41400	66
542	20240508	100000	283866800	41400	41300	41450	41300	106
543	20240508	095900	279478000	41350	41600	41600	41300	944
544	20240508	095800	240324300	41700	41700	41700	41700	0
545	20240508	095700	240324300	41700	41700	41700	41700	1
546	20240508	095600	240282600	41700	41700	41700	41700	2
547	20240508	095500	240199200	41650	41800	41800	41650	53
548	20240508	095400	237986600	41800	41800	41800	41800	1
549	20240508	095300	237944800	41800	41850	41850	41800	53
550	20240508	095200	235728300	41800	41850	41850	41800	42
551	20240508	095100	233971800	41850	41800	41850	41800	101
552	20240508	095000	229745200	41750	41850	41850	41750	149
553	20240508	094900	223516450	41850	41850	41850	41850	91
554	20240508	094800	219708100	41850	41600	41850	41600	799
555	20240508	094700	186382600	41600	41600	41600	41600	25
556	20240508	094600	185342600	41600	41600	41600	41600	2
557	20240508	094500	185259400	41600	41550	41600	41550	312
558	20240508	094400	172280650	41550	41550	41550	41550	79
559	20240508	094300	168998200	41500	41500	41500	41500	86
560	20240508	094200	165429200	41500	41500	41500	41500	139
561	20240508	094100	159660700	41500	41500	41550	41500	12
562	20240508	094000	159162650	41550	41450	41600	41450	94
563	20240508	093900	155258550	41450	41450	41500	41450	156
564	20240508	093800	148792250	41400	41250	41400	41250	273
565	20240508	093700	137516800	41300	41150	41300	41150	671
566	20240508	093600	109876250	41050	41050	41050	41050	0
567	20240508	093500	109876250	41050	40950	41050	40950	1013
568	20240508	093400	68369700	40950	40950	40950	40950	100
569	20240508	093300	64274700	40900	40950	40950	40900	32
570	20240508	093200	62964350	40950	40950	40950	40950	155
571	20240508	093100	56617100	40950	41000	41000	40950	93
572	20240508	093000	52805350	40950	40950	40950	40950	2
573	20240508	092900	52723450	40950	40900	41000	40900	192
574	20240508	092800	44858100	40950	40800	40950	40800	190
575	20240508	092700	37085700	40800	40800	40800	40800	1
576	20240508	092600	37044900	40850	40850	40900	40850	57
577	20240508	092500	34713750	40800	40800	40800	40800	129
578	20240508	092400	29450550	40750	40750	40750	40750	20
579	20240508	092300	28635550	40750	40750	40750	40750	21
580	20240508	092200	27779800	40700	40700	40700	40700	12
581	20240508	092100	27291400	40700	40700	40700	40700	0
582	20240508	092000	27291400	40700	40700	40700	40700	0
583	20240508	091900	27291400	40700	40700	40700	40700	0
584	20240508	091800	27291400	40700	40700	40750	40650	83
585	20240508	091700	23913200	40650	40600	40650	40550	314
586	20240508	091600	11175850	40700	40700	40700	40700	7
587	20240508	091500	10890950	40700	40700	40700	40700	0
588	20240508	091400	10890950	40700	40700	40700	40700	10
589	20240508	091300	10483950	40750	40750	40750	40750	1
590	20240508	091200	10443200	40750	40750	40750	40750	0
591	20240508	091100	10443200	40750	40750	40750	40750	11
592	20240508	091000	9994950	40500	40500	40500	40500	0
593	20240508	090900	9994950	40500	40500	40500	40500	0
594	20240508	090800	9994950	40500	40500	40500	40500	0
595	20240508	090700	9994950	40500	40500	40500	40500	0
596	20240508	090600	9994950	40500	40500	40500	40500	2
597	20240508	090500	9913950	40750	40800	40800	40750	2
598	20240508	090400	9832400	40500	40500	40500	40500	0
599	20240508	090300	9832400	40500	40500	40500	40500	8
600	20240508	090200	9508400	40500	40500	40500	40500	35
601	20240508	090100	8090900	40500	40500	40500	40500	14
602	20240508	090000	7523900	40500	40450	40500	40450	186