KissMeData/149950/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	202100	177671610	12930	12930	12930	12930	52
3	20240509	202000	177671610	12930	12930	12930	12930	0
4	20240509	201900	177671610	12930	12930	12930	12930	0
5	20240509	201800	177671610	12930	12930	12930	12930	0
6	20240509	201700	177671610	12930	12930	12930	12930	0
7	20240509	201600	177671610	12930	12930	12930	12930	0
8	20240509	201500	177671610	12930	12930	12930	12930	0
9	20240509	201400	177671610	12930	12930	12930	12930	0
10	20240509	201300	177671610	12930	12930	12930	12930	0
11	20240509	201200	177671610	12930	12930	12930	12930	0
12	20240509	201100	177671610	12930	12930	12930	12930	0
13	20240509	201000	177671610	12930	12930	12930	12930	0
14	20240509	200900	177671610	12930	12930	12930	12930	0
15	20240509	200800	177671610	12930	12930	12930	12930	0
16	20240509	200700	177671610	12930	12930	12930	12930	0
17	20240509	200600	177671610	12930	12930	12930	12930	0
18	20240509	200500	177671610	12930	12930	12930	12930	0
19	20240509	200400	177671610	12930	12930	12930	12930	0
20	20240509	200300	177671610	12930	12930	12930	12930	0
21	20240509	200200	177671610	12930	12930	12930	12930	0
22	20240509	200100	177671610	12930	12930	12930	12930	0
23	20240509	200000	177671610	12930	12930	12930	12930	0
24	20240509	195900	177671610	12930	12930	12930	12930	0
25	20240509	195800	177671610	12930	12930	12930	12930	0
26	20240509	195700	177671610	12930	12930	12930	12930	0
27	20240509	195600	177671610	12930	12930	12930	12930	0
28	20240509	195500	177671610	12930	12930	12930	12930	0
29	20240509	195400	177671610	12930	12930	12930	12930	0
30	20240509	195300	177671610	12930	12930	12930	12930	0
31	20240509	195200	177671610	12930	12930	12930	12930	0
32	20240509	195100	177671610	12930	12930	12930	12930	52
33	20240509	195000	177671610	12930	12930	12930	12930	0
34	20240509	194900	177671610	12930	12930	12930	12930	0
35	20240509	194800	177671610	12930	12930	12930	12930	0
36	20240509	194700	177671610	12930	12930	12930	12930	0
37	20240509	194600	177671610	12930	12930	12930	12930	0
38	20240509	194500	177671610	12930	12930	12930	12930	0
39	20240509	194400	177671610	12930	12930	12930	12930	0
40	20240509	194300	177671610	12930	12930	12930	12930	0
41	20240509	194200	177671610	12930	12930	12930	12930	0
42	20240509	194100	177671610	12930	12930	12930	12930	0
43	20240509	194000	177671610	12930	12930	12930	12930	0
44	20240509	193900	177671610	12930	12930	12930	12930	0
45	20240509	193800	177671610	12930	12930	12930	12930	0
46	20240509	193700	177671610	12930	12930	12930	12930	0
47	20240509	193600	177671610	12930	12930	12930	12930	0
48	20240509	193500	177671610	12930	12930	12930	12930	0
49	20240509	193400	177671610	12930	12930	12930	12930	0
50	20240509	193300	177671610	12930	12930	12930	12930	0
51	20240509	193200	177671610	12930	12930	12930	12930	0
52	20240509	193100	177671610	12930	12930	12930	12930	0
53	20240509	193000	177671610	12930	12930	12930	12930	0
54	20240509	192900	177671610	12930	12930	12930	12930	0
55	20240509	192800	177671610	12930	12930	12930	12930	0
56	20240509	192700	177671610	12930	12930	12930	12930	0
57	20240509	192600	177671610	12930	12930	12930	12930	0
58	20240509	192500	177671610	12930	12930	12930	12930	0
59	20240509	192400	177671610	12930	12930	12930	12930	0
60	20240509	192300	177671610	12930	12930	12930	12930	0
61	20240509	192200	177671610	12930	12930	12930	12930	0
62	20240509	192100	177671610	12930	12930	12930	12930	52
63	20240509	192000	177671610	12930	12930	12930	12930	0
64	20240509	191900	177671610	12930	12930	12930	12930	0
65	20240509	191800	177671610	12930	12930	12930	12930	0
66	20240509	191700	177671610	12930	12930	12930	12930	0
67	20240509	191600	177671610	12930	12930	12930	12930	0
68	20240509	191500	177671610	12930	12930	12930	12930	0
69	20240509	191400	177671610	12930	12930	12930	12930	0
70	20240509	191300	177671610	12930	12930	12930	12930	0
71	20240509	191200	177671610	12930	12930	12930	12930	0
72	20240509	191100	177671610	12930	12930	12930	12930	0
73	20240509	191000	177671610	12930	12930	12930	12930	0
74	20240509	190900	177671610	12930	12930	12930	12930	0
75	20240509	190800	177671610	12930	12930	12930	12930	0
76	20240509	190700	177671610	12930	12930	12930	12930	0
77	20240509	190600	177671610	12930	12930	12930	12930	0
78	20240509	190500	177671610	12930	12930	12930	12930	0
79	20240509	190400	177671610	12930	12930	12930	12930	0
80	20240509	190300	177671610	12930	12930	12930	12930	0
81	20240509	190200	177671610	12930	12930	12930	12930	0
82	20240509	190100	177671610	12930	12930	12930	12930	0
83	20240509	190000	177671610	12930	12930	12930	12930	0
84	20240509	185900	177671610	12930	12930	12930	12930	0
85	20240509	185800	177671610	12930	12930	12930	12930	0
86	20240509	185700	177671610	12930	12930	12930	12930	0
87	20240509	185600	177671610	12930	12930	12930	12930	0
88	20240509	185500	177671610	12930	12930	12930	12930	0
89	20240509	185400	177671610	12930	12930	12930	12930	0
90	20240509	185300	177671610	12930	12930	12930	12930	0
91	20240509	185200	177671610	12930	12930	12930	12930	0
92	20240509	185100	177671610	12930	12930	12930	12930	52
93	20240509	185000	177671610	12930	12930	12930	12930	0
94	20240509	184900	177671610	12930	12930	12930	12930	0
95	20240509	184800	177671610	12930	12930	12930	12930	0
96	20240509	184700	177671610	12930	12930	12930	12930	0
97	20240509	184600	177671610	12930	12930	12930	12930	0
98	20240509	184500	177671610	12930	12930	12930	12930	0
99	20240509	184400	177671610	12930	12930	12930	12930	0
100	20240509	184300	177671610	12930	12930	12930	12930	0
101	20240509	184200	177671610	12930	12930	12930	12930	0
102	20240509	184100	177671610	12930	12930	12930	12930	0
103	20240509	184000	177671610	12930	12930	12930	12930	0
104	20240509	183900	177671610	12930	12930	12930	12930	0
105	20240509	183800	177671610	12930	12930	12930	12930	0
106	20240509	183700	177671610	12930	12930	12930	12930	0
107	20240509	183600	177671610	12930	12930	12930	12930	0
108	20240509	183500	177671610	12930	12930	12930	12930	0
109	20240509	183400	177671610	12930	12930	12930	12930	0
110	20240509	183300	177671610	12930	12930	12930	12930	0
111	20240509	183200	177671610	12930	12930	12930	12930	0
112	20240509	183100	177671610	12930	12930	12930	12930	0
113	20240509	183000	177671610	12930	12930	12930	12930	0
114	20240509	182900	177671610	12930	12930	12930	12930	0
115	20240509	182800	177671610	12930	12930	12930	12930	0
116	20240509	182700	177671610	12930	12930	12930	12930	0
117	20240509	182600	177671610	12930	12930	12930	12930	0
118	20240509	182500	177671610	12930	12930	12930	12930	0
119	20240509	182400	177671610	12930	12930	12930	12930	0
120	20240509	182300	177671610	12930	12930	12930	12930	0
121	20240509	182200	177671610	12930	12930	12930	12930	0
122	20240509	182100	177671610	12930	12930	12930	12930	52
123	20240509	182000	177671610	12930	12930	12930	12930	0
124	20240509	181900	177671610	12930	12930	12930	12930	0
125	20240509	181800	177671610	12930	12930	12930	12930	0
126	20240509	181700	177671610	12930	12930	12930	12930	0
127	20240509	181600	177671610	12930	12930	12930	12930	0
128	20240509	181500	177671610	12930	12930	12930	12930	0
129	20240509	181400	177671610	12930	12930	12930	12930	0
130	20240509	181300	177671610	12930	12930	12930	12930	0
131	20240509	181200	177671610	12930	12930	12930	12930	0
132	20240509	181100	177671610	12930	12930	12930	12930	0
133	20240509	181000	177671610	12930	12930	12930	12930	0
134	20240509	180900	177671610	12930	12930	12930	12930	0
135	20240509	180800	177671610	12930	12930	12930	12930	0
136	20240509	180700	177671610	12930	12930	12930	12930	0
137	20240509	180600	177671610	12930	12930	12930	12930	0
138	20240509	180500	177671610	12930	12930	12930	12930	0
139	20240509	180400	177671610	12930	12930	12930	12930	0
140	20240509	180300	177671610	12930	12930	12930	12930	0
141	20240509	180200	177671610	12930	12930	12930	12930	0
142	20240509	180100	177671610	12930	12930	12930	12930	0
143	20240509	180000	177671610	12930	12930	12930	12930	0
144	20240509	175900	177671610	12930	12930	12930	12930	0
145	20240509	175800	177671610	12930	12930	12930	12930	0
146	20240509	175700	177671610	12930	12930	12930	12930	0
147	20240509	175600	177671610	12930	12930	12930	12930	0
148	20240509	175500	177671610	12930	12930	12930	12930	0
149	20240509	175400	177671610	12930	12930	12930	12930	0
150	20240509	175300	177671610	12930	12930	12930	12930	0
151	20240509	175200	177671610	12930	12930	12930	12930	0
152	20240509	175100	177671610	12930	12930	12930	12930	52
153	20240509	175000	177671610	12930	12930	12930	12930	0
154	20240509	174900	177671610	12930	12930	12930	12930	0
155	20240509	174800	177671610	12930	12930	12930	12930	0
156	20240509	174700	177671610	12930	12930	12930	12930	0
157	20240509	174600	177671610	12930	12930	12930	12930	0
158	20240509	174500	177671610	12930	12930	12930	12930	0
159	20240509	174400	177671610	12930	12930	12930	12930	0
160	20240509	174300	177671610	12930	12930	12930	12930	0
161	20240509	174200	177671610	12930	12930	12930	12930	0
162	20240509	174100	177671610	12930	12930	12930	12930	0
163	20240509	174000	177671610	12930	12930	12930	12930	0
164	20240509	173900	177671610	12930	12930	12930	12930	0
165	20240509	173800	177671610	12930	12930	12930	12930	0
166	20240509	173700	177671610	12930	12930	12930	12930	0
167	20240509	173600	177671610	12930	12930	12930	12930	0
168	20240509	173500	177671610	12930	12930	12930	12930	0
169	20240509	173400	177671610	12930	12930	12930	12930	0
170	20240509	173300	177671610	12930	12930	12930	12930	0
171	20240509	173200	177671610	12930	12930	12930	12930	0
172	20240509	173100	177671610	12930	12930	12930	12930	0
173	20240509	173000	177671610	12930	12930	12930	12930	0
174	20240509	172900	177671610	12930	12930	12930	12930	0
175	20240509	172800	177671610	12930	12930	12930	12930	0
176	20240509	172700	177671610	12930	12930	12930	12930	0
177	20240509	172600	177671610	12930	12930	12930	12930	0
178	20240509	172500	177671610	12930	12930	12930	12930	0
179	20240509	172400	177671610	12930	12930	12930	12930	0
180	20240509	172300	177671610	12930	12930	12930	12930	0
181	20240509	172200	177671610	12930	12930	12930	12930	0
182	20240509	172100	177671610	12930	12930	12930	12930	52
183	20240509	172000	177671610	12930	12930	12930	12930	0
184	20240509	171900	177671610	12930	12930	12930	12930	0
185	20240509	171800	177671610	12930	12930	12930	12930	0
186	20240509	171700	177671610	12930	12930	12930	12930	0
187	20240509	171600	177671610	12930	12930	12930	12930	0
188	20240509	171500	177671610	12930	12930	12930	12930	0
189	20240509	171400	177671610	12930	12930	12930	12930	0
190	20240509	171300	177671610	12930	12930	12930	12930	0
191	20240509	171200	177671610	12930	12930	12930	12930	0
192	20240509	171100	177671610	12930	12930	12930	12930	0
193	20240509	171000	177671610	12930	12930	12930	12930	0
194	20240509	170900	177671610	12930	12930	12930	12930	0
195	20240509	170800	177671610	12930	12930	12930	12930	0
196	20240509	170700	177671610	12930	12930	12930	12930	0
197	20240509	170600	177671610	12930	12930	12930	12930	0
198	20240509	170500	177671610	12930	12930	12930	12930	0
199	20240509	170400	177671610	12930	12930	12930	12930	0
200	20240509	170300	177671610	12930	12930	12930	12930	0
201	20240509	170200	177671610	12930	12930	12930	12930	0
202	20240509	170100	177671610	12930	12930	12930	12930	0
203	20240509	170000	177671610	12930	12930	12930	12930	0
204	20240509	165900	177671610	12930	12930	12930	12930	0
205	20240509	165800	177671610	12930	12930	12930	12930	0
206	20240509	165700	177671610	12930	12930	12930	12930	0
207	20240509	165600	177671610	12930	12930	12930	12930	0
208	20240509	165500	177671610	12930	12930	12930	12930	0
209	20240509	165400	177671610	12930	12930	12930	12930	0
210	20240509	165300	177671610	12930	12930	12930	12930	0
211	20240509	165200	177671610	12930	12930	12930	12930	0
212	20240509	165100	177671610	12930	12930	12930	12930	52
213	20240509	165000	177671610	12930	12930	12930	12930	0
214	20240509	164900	177671610	12930	12930	12930	12930	0
215	20240509	164800	177671610	12930	12930	12930	12930	0
216	20240509	164700	177671610	12930	12930	12930	12930	0
217	20240509	164600	177671610	12930	12930	12930	12930	0
218	20240509	164500	177671610	12930	12930	12930	12930	0
219	20240509	164400	177671610	12930	12930	12930	12930	0
220	20240509	164300	177671610	12930	12930	12930	12930	0
221	20240509	164200	177671610	12930	12930	12930	12930	0
222	20240509	164100	177671610	12930	12930	12930	12930	0
223	20240509	164000	177671610	12930	12930	12930	12930	0
224	20240509	163900	177671610	12930	12930	12930	12930	0
225	20240509	163800	177671610	12930	12930	12930	12930	0
226	20240509	163700	177671610	12930	12930	12930	12930	0
227	20240509	163600	177671610	12930	12930	12930	12930	0
228	20240509	163500	177671610	12930	12930	12930	12930	0
229	20240509	163400	177671610	12930	12930	12930	12930	0
230	20240509	163300	177671610	12930	12930	12930	12930	0
231	20240509	163200	177671610	12930	12930	12930	12930	0
232	20240509	163100	177671610	12930	12930	12930	12930	0
233	20240509	163000	177671610	12930	12930	12930	12930	0
234	20240509	162900	177671610	12930	12930	12930	12930	0
235	20240509	162800	177671610	12930	12930	12930	12930	0
236	20240509	162700	177671610	12930	12930	12930	12930	0
237	20240509	162600	177671610	12930	12930	12930	12930	0
238	20240509	162500	177671610	12930	12930	12930	12930	0
239	20240509	162400	177671610	12930	12930	12930	12930	0
240	20240509	162300	177671610	12930	12930	12930	12930	0
241	20240509	162200	177671610	12930	12930	12930	12930	0
242	20240509	162100	177671610	12930	12930	12930	12930	52
243	20240509	162000	177671610	12930	12930	12930	12930	0
244	20240509	161900	177671610	12930	12930	12930	12930	0
245	20240509	161800	177671610	12930	12930	12930	12930	0
246	20240509	161700	177671610	12930	12930	12930	12930	0
247	20240509	161600	177671610	12930	12930	12930	12930	0
248	20240509	161500	177671610	12930	12930	12930	12930	0
249	20240509	161400	177671610	12930	12930	12930	12930	0
250	20240509	161300	177671610	12930	12930	12930	12930	0
251	20240509	161200	177671610	12930	12930	12930	12930	0
252	20240509	161100	177671610	12930	12930	12930	12930	0
253	20240509	161000	177671610	12930	12930	12930	12930	0
254	20240509	160900	177671610	12930	12930	12930	12930	0
255	20240509	160800	177671610	12930	12930	12930	12930	0
256	20240509	160700	177671610	12930	12930	12930	12930	0
257	20240509	160600	177671610	12930	12930	12930	12930	0
258	20240509	160500	177671610	12930	12930	12930	12930	0
259	20240509	160400	177671610	12930	12930	12930	12930	0
260	20240509	160300	177671610	12930	12930	12930	12930	0
261	20240509	160200	177671610	12930	12930	12930	12930	0
262	20240509	160100	177671610	12930	12930	12930	12930	0
263	20240509	160000	177671610	12930	12930	12930	12930	0
264	20240509	155900	177671610	12930	12930	12930	12930	0
265	20240509	155800	177671610	12930	12930	12930	12930	0
266	20240509	155700	177671610	12930	12930	12930	12930	0
267	20240509	155600	177671610	12930	12930	12930	12930	0
268	20240509	155500	177671610	12930	12930	12930	12930	0
269	20240509	155400	177671610	12930	12930	12930	12930	0
270	20240509	155300	177671610	12930	12930	12930	12930	0
271	20240509	155200	177671610	12930	12930	12930	12930	0
272	20240509	155100	177671610	12930	12930	12930	12930	52
273	20240509	155000	177671610	12930	12930	12930	12930	0
274	20240509	154900	177671610	12930	12930	12930	12930	0
275	20240509	154800	177671610	12930	12930	12930	12930	0
276	20240509	154700	177671610	12930	12930	12930	12930	0
277	20240509	154600	177671610	12930	12930	12930	12930	0
278	20240509	154500	177671610	12930	12930	12930	12930	0
279	20240509	154400	177671610	12930	12930	12930	12930	0
280	20240509	154300	177671610	12930	12930	12930	12930	0
281	20240509	154200	177671610	12930	12930	12930	12930	0
282	20240509	154100	177671610	12930	12930	12930	12930	0
283	20240509	154000	177671610	12930	12930	12930	12930	0
284	20240509	153900	177671610	12930	12930	12930	12930	0
285	20240509	153800	177671610	12930	12930	12930	12930	0
286	20240509	153700	177671610	12930	12930	12930	12930	0
287	20240509	153600	177671610	12930	12930	12930	12930	0
288	20240509	153500	177671610	12930	12930	12930	12930	0
289	20240509	153400	177671610	12930	12930	12930	12930	0
290	20240509	153300	177671610	12930	12930	12930	12930	0
291	20240509	153200	177671610	12930	12930	12930	12930	0
292	20240509	153100	177671610	12930	12930	12930	12930	0
293	20240509	153000	177671610	12930	12930	12930	12930	52
294	20240509	152900	176999250	12900	12900	12900	12900	0
295	20240509	152800	176999250	12900	12900	12900	12900	0
296	20240509	152700	176999250	12900	12900	12900	12900	0
297	20240509	152600	176999250	12900	12900	12900	12900	0
298	20240509	152500	176999250	12900	12900	12900	12900	0
299	20240509	152400	176999250	12900	12900	12900	12900	0
300	20240509	152300	176999250	12900	12900	12900	12900	0
301	20240509	152200	176999250	12900	12900	12900	12900	0
302	20240509	152100	176999250	12900	12900	12900	12900	0
303	20240509	152000	176999250	12900	12900	12900	12900	0
304	20240509	151900	176999250	12900	12920	12920	12900	117
305	20240509	151800	175489360	12920	12920	12920	12920	8
306	20240509	151700	175386000	12920	12920	12920	12920	8
307	20240509	151600	175282640	12920	12920	12920	12920	0
308	20240509	151500	175282640	12920	12920	12920	12920	0
309	20240509	151400	175282640	12920	12920	12920	12920	0
310	20240509	151300	175282640	12920	12920	12920	12920	6
311	20240509	151200	175205120	12920	12920	12920	12920	0
312	20240509	151100	175205120	12920	12920	12920	12920	0
313	20240509	151000	175205120	12920	12930	12930	12920	422
314	20240509	150900	169752870	12930	12930	12930	12930	0
315	20240509	150800	169752870	12930	12930	12930	12930	127
316	20240509	150700	168110760	12940	12940	12940	12940	0
317	20240509	150600	168110760	12940	12940	12940	12940	4
318	20240509	150500	168059000	12940	12950	12950	12940	3574
319	20240509	150400	121808860	12950	12950	12950	12950	0
320	20240509	150300	121808860	12950	12950	12950	12950	2
321	20240509	150200	121782960	12950	12950	12950	12950	0
322	20240509	150100	121782960	12950	12950	12950	12950	0
323	20240509	150000	121782960	12950	12950	12950	12950	1
324	20240509	145900	121770010	13000	13000	13000	13000	0
325	20240509	145800	121770010	13000	13000	13000	13000	0
326	20240509	145700	121770010	13000	13000	13000	13000	0
327	20240509	145600	121770010	13000	13000	13020	13000	508
328	20240509	145500	115165870	13000	13000	13000	13000	48
329	20240509	145400	114541870	13000	13000	13000	13000	0
330	20240509	145300	114541870	13000	13000	13000	13000	0
331	20240509	145200	114541870	13000	12950	13000	12950	94
332	20240509	145100	113320130	12950	12950	12950	12950	0
333	20240509	145000	113320130	12950	12950	12950	12950	0
334	20240509	144900	113320130	12950	12950	12950	12950	1
335	20240509	144800	113307180	12950	12950	12950	12950	1
336	20240509	144700	113294230	12970	12970	12970	12970	156
337	20240509	144600	111270910	12970	12970	12970	12970	123
338	20240509	144500	109675600	12950	12950	12950	12950	3
339	20240509	144400	109636750	12970	12970	12970	12970	0
340	20240509	144300	109636750	12970	12970	12970	12970	0
341	20240509	144200	109636750	12970	12950	12970	12950	7
342	20240509	144100	109545980	12950	12950	12950	12950	30
343	20240509	144000	109157480	12950	12950	12950	12950	0
344	20240509	143900	109157480	12950	12950	12950	12950	36
345	20240509	143800	108691280	12960	12960	12960	12960	0
346	20240509	143700	108691280	12960	12960	12960	12960	0
347	20240509	143600	108691280	12960	12960	12960	12960	0
348	20240509	143500	108691280	12960	12960	12960	12960	133
349	20240509	143400	106967600	12940	12940	12940	12940	0
350	20240509	143300	106967600	12940	12940	12940	12940	0
351	20240509	143200	106967600	12940	12940	12940	12940	0
352	20240509	143100	106967600	12940	12940	12940	12940	0
353	20240509	143000	106967600	12940	12950	12950	12940	50
354	20240509	142900	106320510	12940	12940	12940	12940	0
355	20240509	142800	106320510	12940	12940	12940	12940	0
356	20240509	142700	106320510	12940	12940	12940	12940	0
357	20240509	142600	106320510	12940	12940	12940	12940	0
358	20240509	142500	106320510	12940	12940	12940	12940	0
359	20240509	142400	106320510	12940	12940	12940	12940	0
360	20240509	142300	106320510	12940	12940	12940	12940	0
361	20240509	142200	106320510	12940	12940	12940	12940	0
362	20240509	142100	106320510	12940	12940	12940	12940	0
363	20240509	142000	106320510	12940	12940	12940	12940	0
364	20240509	141900	106320510	12940	12940	12940	12940	1
365	20240509	141800	106307570	12940	12940	12940	12940	0
366	20240509	141700	106307570	12940	12940	12940	12940	0
367	20240509	141600	106307570	12940	12940	12940	12940	0
368	20240509	141500	106307570	12940	12940	12940	12940	0
369	20240509	141400	106307570	12940	12940	12940	12940	44
370	20240509	141300	105738210	12930	12930	12930	12930	0
371	20240509	141200	105738210	12930	12930	12930	12930	0
372	20240509	141100	105738210	12930	12930	12930	12930	0
373	20240509	141000	105738210	12930	12930	12930	12930	0
374	20240509	140900	105738210	12930	12930	12930	12930	0
375	20240509	140800	105738210	12930	12930	12930	12930	0
376	20240509	140700	105738210	12930	12930	12930	12930	1
377	20240509	140600	105725280	12930	12930	12930	12930	1
378	20240509	140500	105712350	12960	12960	12960	12960	0
379	20240509	140400	105712350	12960	12960	12960	12960	0
380	20240509	140300	105712350	12960	12960	12960	12960	1
381	20240509	140200	105699390	12930	12930	12930	12930	0
382	20240509	140100	105699390	12930	12930	12930	12930	0
383	20240509	140000	105699390	12930	12930	12930	12930	0
384	20240509	135900	105699390	12930	12930	12930	12930	0
385	20240509	135800	105699390	12930	12930	12930	12930	0
386	20240509	135700	105699390	12930	12930	12930	12930	0
387	20240509	135600	105699390	12930	12930	12930	12930	0
388	20240509	135500	105699390	12930	12930	12930	12930	2
389	20240509	135400	105673530	12930	12930	12930	12930	1
390	20240509	135300	105660600	12930	12930	12930	12930	0
391	20240509	135200	105660600	12930	12930	12930	12930	0
392	20240509	135100	105660600	12930	12930	12930	12930	0
393	20240509	135000	105660600	12930	12930	12930	12930	0
394	20240509	134900	105660600	12930	12930	12930	12930	0
395	20240509	134800	105660600	12930	12930	12930	12930	0
396	20240509	134700	105660600	12930	12930	12930	12930	0
397	20240509	134600	105660600	12930	12930	12930	12930	0
398	20240509	134500	105660600	12930	12930	12930	12930	0
399	20240509	134400	105660600	12930	12930	12930	12930	0
400	20240509	134300	105660600	12930	12930	12930	12930	0
401	20240509	134200	105660600	12930	12930	12930	12930	0
402	20240509	134100	105660600	12930	12930	12930	12930	0
403	20240509	134000	105660600	12930	12940	12940	12930	20
404	20240509	133900	105401930	12940	12940	12940	12940	0
405	20240509	133800	105401930	12940	12940	12940	12940	14
406	20240509	133700	105220770	12940	12940	12940	12940	1
407	20240509	133600	105207830	12960	12960	12960	12960	0
408	20240509	133500	105207830	12960	12960	12960	12960	0
409	20240509	133400	105207830	12960	12960	12960	12960	0
410	20240509	133300	105207830	12960	12960	12960	12960	0
411	20240509	133200	105207830	12960	12960	12960	12960	0
412	20240509	133100	105207830	12960	12960	12960	12960	0
413	20240509	133000	105207830	12960	12960	12960	12960	0
414	20240509	132900	105207830	12960	12960	12960	12960	0
415	20240509	132800	105207830	12960	12960	12960	12960	0
416	20240509	132700	105207830	12960	12960	12960	12960	0
417	20240509	132600	105207830	12960	12960	12960	12960	0
418	20240509	132500	105207830	12960	12960	12960	12960	0
419	20240509	132400	105207830	12960	12960	12960	12960	0
420	20240509	132300	105207830	12960	12960	12960	12960	0
421	20240509	132200	105207830	12960	12960	12960	12960	0
422	20240509	132100	105207830	12960	12960	12960	12960	0
423	20240509	132000	105207830	12960	12960	12960	12960	10
424	20240509	131900	105078230	12960	12960	12960	12960	0
425	20240509	131800	105078230	12960	12960	12960	12960	0
426	20240509	131700	105078230	12960	12960	12960	12960	0
427	20240509	131600	105078230	12960	12960	12960	12960	0
428	20240509	131500	105078230	12960	12960	12960	12960	38
429	20240509	131400	104585750	12940	12940	12940	12940	3
430	20240509	131300	104546930	12940	12940	12940	12940	0
431	20240509	131200	104546930	12940	12940	12940	12940	0
432	20240509	131100	104546930	12940	12940	12940	12940	0
433	20240509	131000	104546930	12940	12940	12940	12940	0
434	20240509	130900	104546930	12940	12940	12940	12940	0
435	20240509	130800	104546930	12940	12940	12940	12940	0
436	20240509	130700	104546930	12940	12940	12940	12940	0
437	20240509	130600	104546930	12940	12940	12940	12940	0
438	20240509	130500	104546930	12940	12940	12940	12940	0
439	20240509	130400	104546930	12940	12940	12940	12940	0
440	20240509	130300	104546930	12940	12940	12940	12940	0
441	20240509	130200	104546930	12940	12940	12940	12940	5
442	20240509	130100	104482230	12960	12960	12960	12960	0
443	20240509	130000	104482230	12960	12960	12960	12960	0
444	20240509	125900	104482230	12960	12960	12960	12960	0
445	20240509	125800	104482230	12960	12960	12960	12960	0
446	20240509	125700	104482230	12960	12960	12960	12960	0
447	20240509	125600	104482230	12960	12960	12960	12960	0
448	20240509	125500	104482230	12960	12960	12960	12960	0
449	20240509	125400	104482230	12960	12960	12960	12960	0
450	20240509	125300	104482230	12960	12960	12960	12960	0
451	20240509	125200	104482230	12960	12960	12960	12960	0
452	20240509	125100	104482230	12960	12960	12960	12960	0
453	20240509	125000	104482230	12960	12960	12960	12960	0
454	20240509	124900	104482230	12960	12960	12960	12960	0
455	20240509	124800	104482230	12960	12960	12960	12960	0
456	20240509	124700	104482230	12960	12960	12960	12960	0
457	20240509	124600	104482230	12960	12960	12960	12960	0
458	20240509	124500	104482230	12960	12960	12960	12960	0
459	20240509	124400	104482230	12960	12960	12960	12960	0
460	20240509	124300	104482230	12960	12960	12960	12960	0
461	20240509	124200	104482230	12960	12960	12960	12960	0
462	20240509	124100	104482230	12960	12960	12960	12960	0
463	20240509	124000	104482230	12960	12960	12960	12960	77
464	20240509	123900	103484310	12960	12960	12960	12960	0
465	20240509	123800	103484310	12960	12960	12960	12960	0
466	20240509	123700	103484310	12960	12960	12960	12960	0
467	20240509	123600	103484310	12960	12960	12960	12960	0
468	20240509	123500	103484310	12960	12960	12960	12960	0
469	20240509	123400	103484310	12960	12960	12960	12960	0
470	20240509	123300	103484310	12960	12960	12960	12960	0
471	20240509	123200	103484310	12960	12960	12960	12960	0
472	20240509	123100	103484310	12960	12960	12960	12960	0
473	20240509	123000	103484310	12960	12960	12960	12960	0
474	20240509	122900	103484310	12960	12960	12960	12960	0
475	20240509	122800	103484310	12960	12960	12960	12960	0
476	20240509	122700	103484310	12960	12960	12960	12960	0
477	20240509	122600	103484310	12960	12960	12960	12960	20
478	20240509	122500	103225110	12940	12940	12940	12940	0
479	20240509	122400	103225110	12940	12940	12940	12940	0
480	20240509	122300	103225110	12940	12940	12940	12940	0
481	20240509	122200	103225110	12940	12940	12940	12940	0
482	20240509	122100	103225110	12940	12940	12940	12940	69
483	20240509	122000	102332250	12940	12940	12940	12940	130
484	20240509	121900	100650050	12940	12940	12940	12940	0
485	20240509	121800	100650050	12940	12940	12940	12940	0
486	20240509	121700	100650050	12940	12940	12940	12940	0
487	20240509	121600	100650050	12940	12940	12940	12940	0
488	20240509	121500	100650050	12940	12940	12940	12940	0
489	20240509	121400	100650050	12940	12940	12940	12940	0
490	20240509	121300	100650050	12940	12940	12940	12940	0
491	20240509	121200	100650050	12940	12940	12940	12940	0
492	20240509	121100	100650050	12940	12940	12940	12940	0
493	20240509	121000	100650050	12940	12940	12940	12940	0
494	20240509	120900	100650050	12940	12940	12940	12940	703
495	20240509	120800	91553230	12960	12960	12960	12960	0
496	20240509	120700	91553230	12960	12960	12960	12960	0
497	20240509	120600	91553230	12960	12960	12960	12960	0
498	20240509	120500	91553230	12960	12960	12960	12960	0
499	20240509	120400	91553230	12960	12960	12960	12960	0
500	20240509	120300	91553230	12960	12960	12960	12960	0
501	20240509	120200	91553230	12960	12960	12960	12960	0
502	20240509	120100	91553230	12960	12960	12960	12960	0
503	20240509	120000	91553230	12960	12960	12960	12960	0
504	20240509	115900	91553230	12960	12960	12960	12960	0
505	20240509	115800	91553230	12960	12960	12960	12960	0
506	20240509	115700	91553230	12960	12960	12960	12960	2
507	20240509	115600	91527310	12940	12940	12940	12940	307
508	20240509	115500	87554730	12940	12940	12940	12940	0
509	20240509	115400	87554730	12940	12940	12940	12940	0
510	20240509	115300	87554730	12940	12940	12940	12940	3
511	20240509	115200	87515910	12940	12940	12940	12940	276
512	20240509	115100	83944470	12940	12940	12940	12940	0
513	20240509	115000	83944470	12940	12940	12940	12940	10
514	20240509	114900	83815070	12940	12940	12940	12940	0
515	20240509	114800	83815070	12940	12940	12940	12940	0
516	20240509	114700	83815070	12940	12940	12940	12940	0
517	20240509	114600	83815070	12940	12940	12940	12940	0
518	20240509	114500	83815070	12940	12940	12940	12940	0
519	20240509	114400	83815070	12940	12940	12940	12940	0
520	20240509	114300	83815070	12940	12940	12940	12940	0
521	20240509	114200	83815070	12940	12940	12940	12940	0
522	20240509	114100	83815070	12940	12940	12940	12940	0
523	20240509	114000	83815070	12940	12940	12940	12940	0
524	20240509	113900	83815070	12940	12940	12940	12940	3
525	20240509	113800	83776250	12960	12960	12960	12960	0
526	20240509	113700	83776250	12960	12960	12960	12960	0
527	20240509	113600	83776250	12960	12960	12960	12960	0
528	20240509	113500	83776250	12960	12960	12960	12960	0
529	20240509	113400	83776250	12960	12960	12960	12960	0
530	20240509	113300	83776250	12960	12960	12960	12960	0
531	20240509	113200	83776250	12960	12960	12960	12960	0
532	20240509	113100	83776250	12960	12960	12960	12960	0
533	20240509	113000	83776250	12960	12960	12960	12960	0
534	20240509	112900	83776250	12960	12960	12960	12960	0
535	20240509	112800	83776250	12960	12960	12960	12960	0
536	20240509	112700	83776250	12960	12960	12960	12960	0
537	20240509	112600	83776250	12960	12960	12960	12960	70
538	20240509	112500	82869050	12940	12940	12940	12940	1
539	20240509	112400	82856110	12940	12940	12940	12940	0
540	20240509	112300	82856110	12940	12940	12940	12940	1
541	20240509	112200	82843170	12940	12940	12940	12940	0
542	20240509	112100	82843170	12940	12940	12940	12940	600
543	20240509	112000	75079170	12950	12950	12950	12950	0
544	20240509	111900	75079170	12950	12950	12950	12950	0
545	20240509	111800	75079170	12950	12950	12950	12950	0
546	20240509	111700	75079170	12950	12950	12950	12950	0
547	20240509	111600	75079170	12950	12950	12950	12950	84
548	20240509	111500	73991370	12940	12940	12940	12940	0
549	20240509	111400	73991370	12940	12940	12940	12940	0
550	20240509	111300	73991370	12940	12940	12940	12940	0
551	20240509	111200	73991370	12940	12940	12940	12940	58
552	20240509	111100	73240850	12940	12940	12940	12940	0
553	20240509	111000	73240850	12940	12940	12940	12940	120
554	20240509	110900	71688050	12940	12940	12940	12940	41
555	20240509	110800	71157510	12960	12960	12960	12960	113
556	20240509	110700	69693030	12960	12960	12960	12960	0
557	20240509	110600	69693030	12960	12960	12960	12960	0
558	20240509	110500	69693030	12960	12960	12960	12960	0
559	20240509	110400	69693030	12960	12960	12960	12960	0
560	20240509	110300	69693030	12960	12960	12960	12960	0
561	20240509	110200	69693030	12960	12960	12960	12960	0
562	20240509	110100	69693030	12960	12960	12960	12960	2
563	20240509	110000	69667110	12960	12960	12960	12960	0
564	20240509	105900	69667110	12960	12960	12960	12960	0
565	20240509	105800	69667110	12960	12960	12960	12960	0
566	20240509	105700	69667110	12960	12960	12960	12960	0
567	20240509	105600	69667110	12960	12960	12960	12960	0
568	20240509	105500	69667110	12960	12960	12960	12960	3
569	20240509	105400	69628230	12960	12960	12960	12960	0
570	20240509	105300	69628230	12960	12960	12960	12960	0
571	20240509	105200	69628230	12960	12960	12960	12960	0
572	20240509	105100	69628230	12960	12960	12960	12960	0
573	20240509	105000	69628230	12960	12960	12960	12960	0
574	20240509	104900	69628230	12960	12960	12960	12960	0
575	20240509	104800	69628230	12960	12960	12960	12960	0
576	20240509	104700	69628230	12960	12960	12960	12960	0
577	20240509	104600	69628230	12960	12960	12960	12960	200
578	20240509	104500	67036230	12960	12960	12960	12960	170
579	20240509	104400	64833030	12960	12960	12960	12950	962
580	20240509	104300	52372950	12970	12970	12970	12970	0
581	20240509	104200	52372950	12970	12980	12980	12970	180
582	20240509	104100	50038050	12970	12970	12970	12970	0
583	20240509	104000	50038050	12970	12970	12970	12970	0
584	20240509	103900	50038050	12970	12970	12970	12970	0
585	20240509	103800	50038050	12970	12970	12970	12970	0
586	20240509	103700	50038050	12970	12970	12970	12970	0
587	20240509	103600	50038050	12970	12970	12970	12970	0
588	20240509	103500	50038050	12970	12970	12970	12970	0
589	20240509	103400	50038050	12970	12970	12970	12970	0
590	20240509	103300	50038050	12970	12970	12970	12970	0
591	20240509	103200	50038050	12970	12970	12970	12970	0
592	20240509	103100	50038050	12970	12970	12970	12970	0
593	20240509	103000	50038050	12970	12970	12970	12970	0
594	20240509	102900	50038050	12970	12970	12970	12970	0
595	20240509	102800	50038050	12970	12970	12970	12970	0
596	20240509	102700	50038050	12970	12970	12970	12970	0
597	20240509	102600	50038050	12970	12970	12970	12970	0
598	20240509	102500	50038050	12970	12970	12970	12970	0
599	20240509	102400	50038050	12970	12970	12970	12970	0
600	20240509	102300	50038050	12970	12970	12970	12970	111
601	20240509	102200	48598380	12970	12980	12980	12970	74
602	20240509	102100	47638400	12970	12970	12970	12970	0
603	20240509	102000	47638400	12970	12970	12970	12970	0
604	20240509	101900	47638400	12970	12970	12970	12970	0
605	20240509	101800	47638400	12970	12970	12970	12970	0
606	20240509	101700	47638400	12970	12970	12970	12970	0
607	20240509	101600	47638400	12970	12970	12970	12970	0
608	20240509	101500	47638400	12970	12970	12970	12970	101
609	20240509	101400	46328430	13000	13000	13000	13000	0
610	20240509	101300	46328430	13000	13000	13000	13000	0
611	20240509	101200	46328430	13000	13000	13000	13000	25
612	20240509	101100	46003430	13000	13000	13000	13000	12
613	20240509	101000	45847430	13010	13010	13010	13010	0
614	20240509	100900	45847430	13010	13010	13010	13010	0
615	20240509	100800	45847430	13010	13010	13010	13010	0
616	20240509	100700	45847430	13010	13010	13010	13010	4
617	20240509	100600	45795390	13000	13000	13000	13000	45
618	20240509	100500	45210390	13000	13000	13000	13000	0
619	20240509	100400	45210390	13000	13000	13000	13000	187
620	20240509	100300	42779390	13000	13000	13000	13000	0
621	20240509	100200	42779390	13000	13000	13000	13000	0
622	20240509	100100	42779390	13000	13000	13000	13000	0
623	20240509	100000	42779390	13000	13000	13000	13000	2
624	20240509	095900	42753390	13000	13000	13000	13000	0
625	20240509	095800	42753390	13000	13000	13000	13000	0
626	20240509	095700	42753390	13000	13000	13000	13000	0
627	20240509	095600	42753390	13000	13000	13000	13000	0
628	20240509	095500	42753390	13000	13000	13000	13000	1
629	20240509	095400	42740390	12950	12950	12950	12950	0
630	20240509	095300	42740390	12950	12950	12950	12950	0
631	20240509	095200	42740390	12950	12950	12950	12950	0
632	20240509	095100	42740390	12950	12960	12960	12950	180
633	20240509	095000	40408720	12950	12950	12950	12950	0
634	20240509	094900	40408720	12950	12950	12950	12950	0
635	20240509	094800	40408720	12950	12950	12950	12950	0
636	20240509	094700	40408720	12950	12950	12950	12950	233
637	20240509	094600	37391370	12950	12970	12970	12950	765
638	20240509	094500	27481630	12970	12970	12970	12970	3
639	20240509	094400	27442720	12960	12960	12960	12960	0
640	20240509	094300	27442720	12960	12960	12960	12960	0
641	20240509	094200	27442720	12960	12960	12960	12960	0
642	20240509	094100	27442720	12960	12980	12980	12960	89
643	20240509	094000	26287520	12960	12960	12960	12960	0
644	20240509	093900	26287520	12960	12960	12960	12960	0
645	20240509	093800	26287520	12960	12960	12960	12960	0
646	20240509	093700	26287520	12960	12960	12960	12960	0
647	20240509	093600	26287520	12960	12960	12960	12960	1
648	20240509	093500	26274560	12960	12960	12960	12960	12
649	20240509	093400	26119040	12950	12950	12950	12950	0
650	20240509	093300	26119040	12950	12960	12960	12950	75
651	20240509	093200	25147250	12950	12950	12950	12950	0
652	20240509	093100	25147250	12950	12950	12950	12950	152
653	20240509	093000	23178850	12940	12940	12940	12940	0
654	20240509	092900	23178850	12940	12940	12940	12940	0
655	20240509	092800	23178850	12940	12940	12940	12940	0
656	20240509	092700	23178850	12940	12940	12940	12940	0
657	20240509	092600	23178850	12940	12950	12950	12940	992
658	20240509	092500	10341150	12950	12950	12950	12950	9
659	20240509	092400	10224600	12940	12940	12940	12940	0
660	20240509	092300	10224600	12940	12940	12940	12940	2
661	20240509	092200	10198720	13000	13000	13000	13000	0
662	20240509	092100	10198720	13000	13000	13000	13000	0
663	20240509	092000	10198720	13000	13000	13000	13000	0
664	20240509	091900	10198720	13000	13000	13000	13000	0
665	20240509	091800	10198720	13000	13000	13000	13000	100
666	20240509	091700	8898720	13000	12920	13000	12920	30
667	20240509	091600	8508880	12940	12940	12940	12940	34
668	20240509	091500	8068920	12930	12940	12940	12930	149
669	20240509	091400	6142170	12950	12950	12950	12950	0
670	20240509	091300	6142170	12950	12950	12950	12950	0
671	20240509	091200	6142170	12950	12940	12950	12940	15
672	20240509	091100	5947930	12930	13000	13000	12930	189
673	20240509	091000	3494540	13000	13000	13000	13000	0
674	20240509	090900	3494540	13000	13000	13000	13000	95
675	20240509	090800	2259540	13000	13000	13000	13000	0
676	20240509	090700	2259540	13000	13000	13000	13000	39
677	20240509	090600	1752540	13000	13000	13000	13000	0
678	20240509	090500	1752540	13000	13000	13000	13000	20
679	20240509	090400	1492540	13000	13000	13000	13000	31
680	20240509	090300	1089540	13000	13000	13000	13000	23
681	20240509	090200	790540	13000	13000	13000	13000	0
682	20240509	090100	790540	13000	13030	13030	13000	10
683	20240509	090000	660480	13000	12930	13000	12930	51