KissMeData/011280/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	185600	135913195	2850	2850	2850	2850	385
3	20240503	185500	135913195	2850	2850	2850	2850	0
4	20240503	185400	135913195	2850	2850	2850	2850	0
5	20240503	185300	135913195	2850	2850	2850	2850	0
6	20240503	185200	135913195	2850	2850	2850	2850	0
7	20240503	185100	135913195	2850	2850	2850	2850	0
8	20240503	185000	135913195	2850	2850	2850	2850	0
9	20240503	184900	135913195	2850	2850	2850	2850	0
10	20240503	184800	135913195	2850	2850	2850	2850	0
11	20240503	184700	135913195	2850	2850	2850	2850	0
12	20240503	184600	135913195	2850	2850	2850	2850	0
13	20240503	184500	135913195	2850	2850	2850	2850	0
14	20240503	184400	135913195	2850	2850	2850	2850	0
15	20240503	184300	135913195	2850	2850	2850	2850	0
16	20240503	184200	135913195	2850	2850	2850	2850	0
17	20240503	184100	135913195	2850	2850	2850	2850	0
18	20240503	184000	135913195	2850	2850	2850	2850	0
19	20240503	183900	135913195	2850	2850	2850	2850	0
20	20240503	183800	135913195	2850	2850	2850	2850	0
21	20240503	183700	135913195	2850	2850	2850	2850	0
22	20240503	183600	135913195	2850	2850	2850	2850	0
23	20240503	183500	135913195	2850	2850	2850	2850	0
24	20240503	183400	135913195	2850	2850	2850	2850	0
25	20240503	183300	135913195	2850	2850	2850	2850	0
26	20240503	183200	135913195	2850	2850	2850	2850	0
27	20240503	183100	135913195	2850	2850	2850	2850	0
28	20240503	183000	135913195	2850	2850	2850	2850	0
29	20240503	182900	135913195	2850	2850	2850	2850	0
30	20240503	182800	135913195	2850	2850	2850	2850	0
31	20240503	182700	135913195	2850	2850	2850	2850	0
32	20240503	182600	135913195	2850	2850	2850	2850	385
33	20240503	182500	135913195	2850	2850	2850	2850	0
34	20240503	182400	135913195	2850	2850	2850	2850	0
35	20240503	182300	135913195	2850	2850	2850	2850	0
36	20240503	182200	135913195	2850	2850	2850	2850	0
37	20240503	182100	135913195	2850	2850	2850	2850	0
38	20240503	182000	135913195	2850	2850	2850	2850	0
39	20240503	181900	135913195	2850	2850	2850	2850	0
40	20240503	181800	135913195	2850	2850	2850	2850	0
41	20240503	181700	135913195	2850	2850	2850	2850	0
42	20240503	181600	135913195	2850	2850	2850	2850	0
43	20240503	181500	135913195	2850	2850	2850	2850	0
44	20240503	181400	135913195	2850	2850	2850	2850	0
45	20240503	181300	135913195	2850	2850	2850	2850	0
46	20240503	181200	135913195	2850	2850	2850	2850	0
47	20240503	181100	135913195	2850	2850	2850	2850	0
48	20240503	181000	135913195	2850	2850	2850	2850	0
49	20240503	180900	135913195	2850	2850	2850	2850	0
50	20240503	180800	135913195	2850	2850	2850	2850	0
51	20240503	180700	135913195	2850	2850	2850	2850	0
52	20240503	180600	135913195	2850	2850	2850	2850	0
53	20240503	180500	135913195	2850	2850	2850	2850	0
54	20240503	180400	135913195	2850	2850	2850	2850	0
55	20240503	180300	135913195	2850	2850	2850	2850	0
56	20240503	180200	135913195	2850	2850	2850	2850	0
57	20240503	180100	135913195	2850	2850	2850	2850	0
58	20240503	180000	135913195	2850	2850	2850	2850	0
59	20240503	175900	135913195	2850	2850	2850	2850	0
60	20240503	175800	135913195	2850	2850	2850	2850	0
61	20240503	175700	135913195	2850	2850	2850	2850	0
62	20240503	175600	135913195	2850	2850	2850	2850	385
63	20240503	175500	135913195	2850	2850	2850	2850	0
64	20240503	175400	135913195	2850	2850	2850	2850	0
65	20240503	175300	135913195	2850	2850	2850	2850	0
66	20240503	175200	135913195	2850	2850	2850	2850	0
67	20240503	175100	135913195	2850	2850	2850	2850	0
68	20240503	175000	135913195	2850	2850	2850	2850	0
69	20240503	174900	135913195	2850	2850	2850	2850	0
70	20240503	174800	135913195	2850	2850	2850	2850	0
71	20240503	174700	135913195	2850	2850	2850	2850	0
72	20240503	174600	135913195	2850	2850	2850	2850	0
73	20240503	174500	135913195	2850	2850	2850	2850	0
74	20240503	174400	135913195	2850	2850	2850	2850	0
75	20240503	174300	135913195	2850	2850	2850	2850	0
76	20240503	174200	135913195	2850	2850	2850	2850	0
77	20240503	174100	135913195	2850	2850	2850	2850	0
78	20240503	174000	135913195	2850	2850	2850	2850	0
79	20240503	173900	135913195	2850	2850	2850	2850	0
80	20240503	173800	135913195	2850	2850	2850	2850	0
81	20240503	173700	135913195	2850	2850	2850	2850	0
82	20240503	173600	135913195	2850	2850	2850	2850	0
83	20240503	173500	135913195	2850	2850	2850	2850	0
84	20240503	173400	135913195	2850	2850	2850	2850	0
85	20240503	173300	135913195	2850	2850	2850	2850	0
86	20240503	173200	135913195	2850	2850	2850	2850	0
87	20240503	173100	135913195	2850	2850	2850	2850	0
88	20240503	173000	135913195	2850	2850	2850	2850	0
89	20240503	172900	135913195	2850	2850	2850	2850	0
90	20240503	172800	135913195	2850	2850	2850	2850	0
91	20240503	172700	135913195	2850	2850	2850	2850	0
92	20240503	172600	135913195	2850	2850	2850	2850	385
93	20240503	172500	135913195	2850	2850	2850	2850	0
94	20240503	172400	135913195	2850	2850	2850	2850	0
95	20240503	172300	135913195	2850	2850	2850	2850	0
96	20240503	172200	135913195	2850	2850	2850	2850	0
97	20240503	172100	135913195	2850	2850	2850	2850	0
98	20240503	172000	135913195	2850	2850	2850	2850	0
99	20240503	171900	135913195	2850	2850	2850	2850	0
100	20240503	171800	135913195	2850	2850	2850	2850	0
101	20240503	171700	135913195	2850	2850	2850	2850	0
102	20240503	171600	135913195	2850	2850	2850	2850	0
103	20240503	171500	135913195	2850	2850	2850	2850	0
104	20240503	171400	135913195	2850	2850	2850	2850	0
105	20240503	171300	135913195	2850	2850	2850	2850	0
106	20240503	171200	135913195	2850	2850	2850	2850	0
107	20240503	171100	135913195	2850	2850	2850	2850	0
108	20240503	171000	135913195	2850	2850	2850	2850	0
109	20240503	170900	135913195	2850	2850	2850	2850	0
110	20240503	170800	135913195	2850	2850	2850	2850	0
111	20240503	170700	135913195	2850	2850	2850	2850	0
112	20240503	170600	135913195	2850	2850	2850	2850	0
113	20240503	170500	135913195	2850	2850	2850	2850	0
114	20240503	170400	135913195	2850	2850	2850	2850	0
115	20240503	170300	135913195	2850	2850	2850	2850	0
116	20240503	170200	135913195	2850	2850	2850	2850	0
117	20240503	170100	135913195	2850	2850	2850	2850	0
118	20240503	170000	135913195	2850	2850	2850	2850	0
119	20240503	165900	135913195	2850	2850	2850	2850	0
120	20240503	165800	135913195	2850	2850	2850	2850	0
121	20240503	165700	135913195	2850	2850	2850	2850	0
122	20240503	165600	135913195	2850	2850	2850	2850	385
123	20240503	165500	135913195	2850	2850	2850	2850	0
124	20240503	165400	135913195	2850	2850	2850	2850	0
125	20240503	165300	135913195	2850	2850	2850	2850	0
126	20240503	165200	135913195	2850	2850	2850	2850	0
127	20240503	165100	135913195	2850	2850	2850	2850	0
128	20240503	165000	135913195	2850	2850	2850	2850	0
129	20240503	164900	135913195	2850	2850	2850	2850	0
130	20240503	164800	135913195	2850	2850	2850	2850	0
131	20240503	164700	135913195	2850	2850	2850	2850	0
132	20240503	164600	135913195	2850	2850	2850	2850	0
133	20240503	164500	135913195	2850	2850	2850	2850	0
134	20240503	164400	135913195	2850	2850	2850	2850	0
135	20240503	164300	135913195	2850	2850	2850	2850	0
136	20240503	164200	135913195	2850	2850	2850	2850	0
137	20240503	164100	135913195	2850	2850	2850	2850	0
138	20240503	164000	135913195	2850	2850	2850	2850	0
139	20240503	163900	135913195	2850	2850	2850	2850	0
140	20240503	163800	135913195	2850	2850	2850	2850	0
141	20240503	163700	135913195	2850	2850	2850	2850	0
142	20240503	163600	135913195	2850	2850	2850	2850	0
143	20240503	163500	135913195	2850	2850	2850	2850	0
144	20240503	163400	135913195	2850	2850	2850	2850	0
145	20240503	163300	135913195	2850	2850	2850	2850	0
146	20240503	163200	135913195	2850	2850	2850	2850	0
147	20240503	163100	135913195	2850	2850	2850	2850	0
148	20240503	163000	135913195	2850	2850	2850	2850	0
149	20240503	162900	135913195	2850	2850	2850	2850	0
150	20240503	162800	135913195	2850	2850	2850	2850	0
151	20240503	162700	135913195	2850	2850	2850	2850	0
152	20240503	162600	135913195	2850	2850	2850	2850	385
153	20240503	162500	135913195	2850	2850	2850	2850	0
154	20240503	162400	135913195	2850	2850	2850	2850	0
155	20240503	162300	135913195	2850	2850	2850	2850	0
156	20240503	162200	135913195	2850	2850	2850	2850	0
157	20240503	162100	135913195	2850	2850	2850	2850	0
158	20240503	162000	135913195	2850	2850	2850	2850	0
159	20240503	161900	135913195	2850	2850	2850	2850	0
160	20240503	161800	135913195	2850	2850	2850	2850	0
161	20240503	161700	135913195	2850	2850	2850	2850	0
162	20240503	161600	135913195	2850	2850	2850	2850	0
163	20240503	161500	135913195	2850	2850	2850	2850	0
164	20240503	161400	135913195	2850	2850	2850	2850	0
165	20240503	161300	135913195	2850	2850	2850	2850	0
166	20240503	161200	135913195	2850	2850	2850	2850	0
167	20240503	161100	135913195	2850	2850	2850	2850	0
168	20240503	161000	135913195	2850	2850	2850	2850	0
169	20240503	160900	135913195	2850	2850	2850	2850	0
170	20240503	160800	135913195	2850	2850	2850	2850	0
171	20240503	160700	135913195	2850	2850	2850	2850	0
172	20240503	160600	135913195	2850	2850	2850	2850	0
173	20240503	160500	135913195	2850	2850	2850	2850	0
174	20240503	160400	135913195	2850	2850	2850	2850	0
175	20240503	160300	135913195	2850	2850	2850	2850	0
176	20240503	160200	135913195	2850	2850	2850	2850	0
177	20240503	160100	135913195	2850	2850	2850	2850	0
178	20240503	160000	135913195	2850	2850	2850	2850	0
179	20240503	155900	135913195	2850	2850	2850	2850	0
180	20240503	155800	135913195	2850	2850	2850	2850	0
181	20240503	155700	135913195	2850	2850	2850	2850	0
182	20240503	155600	135913195	2850	2850	2850	2850	385
183	20240503	155500	135913195	2850	2850	2850	2850	0
184	20240503	155400	135913195	2850	2850	2850	2850	0
185	20240503	155300	135913195	2850	2850	2850	2850	0
186	20240503	155200	135913195	2850	2850	2850	2850	0
187	20240503	155100	135913195	2850	2850	2850	2850	0
188	20240503	155000	135913195	2850	2850	2850	2850	0
189	20240503	154900	135913195	2850	2850	2850	2850	0
190	20240503	154800	135913195	2850	2850	2850	2850	0
191	20240503	154700	135913195	2850	2850	2850	2850	0
192	20240503	154600	135913195	2850	2850	2850	2850	0
193	20240503	154500	135913195	2850	2850	2850	2850	0
194	20240503	154400	135913195	2850	2850	2850	2850	0
195	20240503	154300	135913195	2850	2850	2850	2850	0
196	20240503	154200	135913195	2850	2850	2850	2850	0
197	20240503	154100	135913195	2850	2850	2850	2850	0
198	20240503	154000	135913195	2850	2850	2850	2850	0
199	20240503	153900	135913195	2850	2850	2850	2850	0
200	20240503	153800	135913195	2850	2850	2850	2850	0
201	20240503	153700	135913195	2850	2850	2850	2850	0
202	20240503	153600	135913195	2850	2850	2850	2850	0
203	20240503	153500	135913195	2850	2850	2850	2850	0
204	20240503	153400	135913195	2850	2850	2850	2850	0
205	20240503	153300	135913195	2850	2850	2850	2850	0
206	20240503	153200	135913195	2850	2850	2850	2850	0
207	20240503	153100	135913195	2850	2850	2850	2850	0
208	20240503	153000	135913195	2850	2850	2850	2850	385
209	20240503	152900	134815945	2860	2860	2860	2860	0
210	20240503	152800	134815945	2860	2860	2860	2860	0
211	20240503	152700	134815945	2860	2860	2860	2860	0
212	20240503	152600	134815945	2860	2860	2860	2860	0
213	20240503	152500	134815945	2860	2860	2860	2860	0
214	20240503	152400	134815945	2860	2860	2860	2860	0
215	20240503	152300	134815945	2860	2860	2860	2860	0
216	20240503	152200	134815945	2860	2860	2860	2860	0
217	20240503	152100	134815945	2860	2860	2860	2860	0
218	20240503	152000	134815945	2860	2860	2860	2860	0
219	20240503	151900	134815945	2860	2860	2860	2860	0
220	20240503	151800	134815945	2860	2860	2860	2860	0
221	20240503	151700	134815945	2860	2860	2860	2860	0
222	20240503	151600	134815945	2860	2855	2860	2855	50
223	20240503	151500	134672955	2845	2845	2845	2845	0
224	20240503	151400	134672955	2845	2855	2860	2845	1202
225	20240503	151300	131249965	2860	2860	2860	2860	1
226	20240503	151200	131247105	2860	2860	2860	2860	5
227	20240503	151100	131232805	2855	2855	2855	2855	0
228	20240503	151000	131232805	2855	2855	2855	2855	1
229	20240503	150900	131229950	2850	2850	2850	2850	0
230	20240503	150800	131229950	2850	2850	2850	2850	0
231	20240503	150700	131229950	2850	2850	2850	2850	87
232	20240503	150600	130982000	2860	2860	2860	2860	0
233	20240503	150500	130982000	2860	2860	2860	2860	0
234	20240503	150400	130982000	2860	2860	2860	2860	1
235	20240503	150300	130979140	2865	2865	2865	2865	0
236	20240503	150200	130979140	2865	2865	2865	2865	0
237	20240503	150100	130979140	2865	2865	2865	2865	0
238	20240503	150000	130979140	2865	2865	2865	2865	0
239	20240503	145900	130979140	2865	2860	2865	2860	48
240	20240503	145800	130841675	2860	2860	2860	2860	0
241	20240503	145700	130841675	2860	2860	2860	2860	0
242	20240503	145600	130841675	2860	2860	2860	2860	0
243	20240503	145500	130841675	2860	2855	2860	2855	513
244	20240503	145400	129374560	2855	2850	2855	2850	250
245	20240503	145300	128660870	2850	2850	2850	2850	281
246	20240503	145200	127860020	2850	2850	2850	2850	0
247	20240503	145100	127860020	2850	2850	2850	2850	630
248	20240503	145000	126064520	2855	2855	2855	2855	0
249	20240503	144900	126064520	2855	2855	2855	2855	11
250	20240503	144800	126033115	2855	2855	2855	2855	0
251	20240503	144700	126033115	2855	2855	2855	2855	47
252	20240503	144600	125898930	2855	2855	2855	2855	1
253	20240503	144500	125896075	2855	2855	2855	2855	0
254	20240503	144400	125896075	2855	2855	2855	2855	44
255	20240503	144300	125770455	2855	2855	2855	2855	0
256	20240503	144200	125770455	2855	2855	2855	2855	0
257	20240503	144100	125770455	2855	2855	2855	2855	0
258	20240503	144000	125770455	2855	2855	2855	2855	1
259	20240503	143900	125767600	2855	2855	2855	2855	69
260	20240503	143800	125570605	2855	2855	2855	2855	8
261	20240503	143700	125547765	2855	2855	2855	2855	1
262	20240503	143600	125544910	2855	2855	2855	2855	0
263	20240503	143500	125544910	2855	2855	2855	2855	0
264	20240503	143400	125544910	2855	2855	2855	2855	0
265	20240503	143300	125544910	2855	2855	2855	2855	0
266	20240503	143200	125544910	2855	2855	2855	2855	1
267	20240503	143100	125542055	2855	2855	2855	2855	0
268	20240503	143000	125542055	2855	2855	2855	2855	1
269	20240503	142900	125539200	2850	2850	2850	2850	130
270	20240503	142800	125168700	2850	2850	2850	2850	0
271	20240503	142700	125168700	2850	2850	2850	2850	0
272	20240503	142600	125168700	2850	2850	2850	2850	0
273	20240503	142500	125168700	2850	2850	2850	2850	33
274	20240503	142400	125074650	2855	2855	2855	2855	0
275	20240503	142300	125074650	2855	2855	2855	2855	0
276	20240503	142200	125074650	2855	2855	2855	2855	0
277	20240503	142100	125074650	2855	2855	2855	2855	0
278	20240503	142000	125074650	2855	2855	2855	2855	0
279	20240503	141900	125074650	2855	2855	2855	2855	0
280	20240503	141800	125074650	2855	2855	2855	2855	0
281	20240503	141700	125074650	2855	2855	2855	2855	30
282	20240503	141600	124989000	2855	2855	2855	2855	1
283	20240503	141500	124986145	2855	2855	2855	2855	0
284	20240503	141400	124986145	2855	2855	2855	2855	0
285	20240503	141300	124986145	2855	2855	2855	2855	2
286	20240503	141200	124980435	2855	2855	2855	2855	0
287	20240503	141100	124980435	2855	2855	2855	2855	0
288	20240503	141000	124980435	2855	2855	2855	2855	0
289	20240503	140900	124980435	2855	2855	2855	2855	3
290	20240503	140800	124971870	2855	2855	2855	2855	101
291	20240503	140700	124683515	2855	2855	2855	2855	0
292	20240503	140600	124683515	2855	2855	2855	2855	0
293	20240503	140500	124683515	2855	2855	2855	2855	0
294	20240503	140400	124683515	2855	2855	2855	2850	1498
295	20240503	140300	120409225	2855	2855	2855	2855	2
296	20240503	140200	120403515	2855	2855	2855	2855	0
297	20240503	140100	120403515	2855	2850	2855	2850	101
298	20240503	140000	120115430	2845	2845	2845	2845	0
299	20240503	135900	120115430	2845	2845	2845	2845	0
300	20240503	135800	120115430	2845	2845	2845	2845	0
301	20240503	135700	120115430	2845	2845	2845	2845	0
302	20240503	135600	120115430	2845	2845	2845	2845	0
303	20240503	135500	120115430	2845	2845	2845	2845	0
304	20240503	135400	120115430	2845	2845	2845	2845	2
305	20240503	135300	120109740	2850	2850	2850	2850	0
306	20240503	135200	120109740	2850	2850	2850	2850	0
307	20240503	135100	120109740	2850	2850	2850	2850	0
308	20240503	135000	120109740	2850	2850	2850	2850	1041
309	20240503	134900	117142890	2850	2850	2850	2850	905
310	20240503	134800	114563640	2855	2855	2855	2855	0
311	20240503	134700	114563640	2855	2855	2855	2855	0
312	20240503	134600	114563640	2855	2855	2855	2855	0
313	20240503	134500	114563640	2855	2855	2855	2855	1
314	20240503	134400	114560785	2855	2855	2855	2855	1
315	20240503	134300	114557930	2855	2855	2855	2855	0
316	20240503	134200	114557930	2855	2855	2855	2855	1
317	20240503	134100	114555075	2850	2850	2850	2850	0
318	20240503	134000	114555075	2850	2850	2850	2850	0
319	20240503	133900	114555075	2850	2850	2850	2850	0
320	20240503	133800	114555075	2850	2850	2850	2850	0
321	20240503	133700	114555075	2850	2850	2850	2850	0
322	20240503	133600	114555075	2850	2850	2850	2850	0
323	20240503	133500	114555075	2850	2850	2850	2850	0
324	20240503	133400	114555075	2850	2850	2850	2850	0
325	20240503	133300	114555075	2850	2850	2850	2850	9
326	20240503	133200	114529425	2850	2850	2850	2850	41
327	20240503	133100	114412575	2850	2850	2850	2850	43
328	20240503	133000	114290025	2850	2850	2850	2850	131
329	20240503	132900	113916675	2850	2850	2850	2850	42
330	20240503	132800	113796975	2850	2850	2850	2850	42
331	20240503	132700	113677275	2850	2850	2850	2850	111
332	20240503	132600	113360925	2850	2850	2850	2850	43
333	20240503	132500	113238375	2850	2850	2850	2850	42
334	20240503	132400	113118675	2850	2855	2855	2850	245
335	20240503	132300	112419285	2855	2855	2855	2855	34
336	20240503	132200	112322215	2860	2860	2860	2860	0
337	20240503	132100	112322215	2860	2860	2860	2860	58
338	20240503	132000	112156335	2855	2855	2855	2855	0
339	20240503	131900	112156335	2855	2855	2855	2855	0
340	20240503	131800	112156335	2855	2855	2855	2855	0
341	20240503	131700	112156335	2855	2855	2855	2855	0
342	20240503	131600	112156335	2855	2855	2855	2855	0
343	20240503	131500	112156335	2855	2855	2855	2855	0
344	20240503	131400	112156335	2855	2855	2855	2855	0
345	20240503	131300	112156335	2855	2855	2855	2855	0
346	20240503	131200	112156335	2855	2855	2855	2855	0
347	20240503	131100	112156335	2855	2855	2855	2855	0
348	20240503	131000	112156335	2855	2855	2855	2855	0
349	20240503	130900	112156335	2855	2855	2855	2855	0
350	20240503	130800	112156335	2855	2855	2855	2855	0
351	20240503	130700	112156335	2855	2855	2855	2855	0
352	20240503	130600	112156335	2855	2855	2855	2855	100
353	20240503	130500	111870835	2855	2855	2855	2855	0
354	20240503	130400	111870835	2855	2855	2855	2855	0
355	20240503	130300	111870835	2855	2855	2855	2855	116
356	20240503	130200	111539655	2855	2855	2855	2855	0
357	20240503	130100	111539655	2855	2855	2855	2855	0
358	20240503	130000	111539655	2855	2855	2855	2855	0
359	20240503	125900	111539655	2855	2855	2855	2855	0
360	20240503	125800	111539655	2855	2855	2855	2855	20
361	20240503	125700	111482555	2860	2860	2860	2860	0
362	20240503	125600	111482555	2860	2860	2860	2860	0
363	20240503	125500	111482555	2860	2860	2860	2860	5
364	20240503	125400	111468255	2860	2860	2860	2860	0
365	20240503	125300	111468255	2860	2860	2860	2860	0
366	20240503	125200	111468255	2860	2860	2860	2860	5
367	20240503	125100	111453955	2855	2855	2855	2855	0
368	20240503	125000	111453955	2855	2855	2855	2855	0
369	20240503	124900	111453955	2855	2855	2855	2855	0
370	20240503	124800	111453955	2855	2855	2855	2855	0
371	20240503	124700	111453955	2855	2855	2855	2855	1
372	20240503	124600	111451100	2860	2860	2860	2860	0
373	20240503	124500	111451100	2860	2860	2860	2860	0
374	20240503	124400	111451100	2860	2860	2860	2860	0
375	20240503	124300	111451100	2860	2860	2860	2860	2
376	20240503	124200	111445380	2860	2860	2860	2860	0
377	20240503	124100	111445380	2860	2860	2860	2860	0
378	20240503	124000	111445380	2860	2860	2860	2860	0
379	20240503	123900	111445380	2860	2860	2860	2860	0
380	20240503	123800	111445380	2860	2860	2860	2860	2
381	20240503	123700	111439660	2860	2860	2860	2860	0
382	20240503	123600	111439660	2860	2860	2860	2860	0
383	20240503	123500	111439660	2860	2860	2860	2860	0
384	20240503	123400	111439660	2860	2860	2860	2860	29
385	20240503	123300	111356720	2860	2860	2860	2860	0
386	20240503	123200	111356720	2860	2850	2860	2850	1011
387	20240503	123100	108475260	2860	2860	2860	2860	0
388	20240503	123000	108475260	2860	2860	2860	2860	0
389	20240503	122900	108475260	2860	2860	2860	2860	0
390	20240503	122800	108475260	2860	2860	2860	2860	0
391	20240503	122700	108475260	2860	2860	2860	2860	39
392	20240503	122600	108363720	2850	2850	2850	2850	1
393	20240503	122500	108360870	2850	2850	2850	2850	0
394	20240503	122400	108360870	2850	2850	2850	2850	0
395	20240503	122300	108360870	2850	2850	2850	2850	0
396	20240503	122200	108360870	2850	2850	2850	2850	0
397	20240503	122100	108360870	2850	2850	2850	2850	0
398	20240503	122000	108360870	2850	2850	2850	2850	0
399	20240503	121900	108360870	2850	2850	2850	2850	0
400	20240503	121800	108360870	2850	2850	2850	2850	0
401	20240503	121700	108360870	2850	2850	2850	2850	0
402	20240503	121600	108360870	2850	2850	2850	2850	0
403	20240503	121500	108360870	2850	2850	2850	2850	0
404	20240503	121400	108360870	2850	2850	2850	2850	0
405	20240503	121300	108360870	2850	2850	2850	2850	0
406	20240503	121200	108360870	2850	2850	2850	2850	0
407	20240503	121100	108360870	2850	2850	2850	2850	0
408	20240503	121000	108360870	2850	2850	2850	2850	0
409	20240503	120900	108360870	2850	2850	2850	2850	50
410	20240503	120800	108218370	2850	2850	2850	2850	0
411	20240503	120700	108218370	2850	2850	2850	2850	100
412	20240503	120600	107933370	2850	2850	2850	2850	0
413	20240503	120500	107933370	2850	2850	2850	2850	0
414	20240503	120400	107933370	2850	2850	2850	2850	0
415	20240503	120300	107933370	2850	2850	2850	2850	0
416	20240503	120200	107933370	2850	2850	2850	2850	0
417	20240503	120100	107933370	2850	2850	2850	2850	0
418	20240503	120000	107933370	2850	2850	2850	2850	0
419	20240503	115900	107933370	2850	2850	2850	2850	0
420	20240503	115800	107933370	2850	2850	2850	2850	0
421	20240503	115700	107933370	2850	2850	2850	2850	0
422	20240503	115600	107933370	2850	2850	2850	2850	0
423	20240503	115500	107933370	2850	2850	2850	2850	0
424	20240503	115400	107933370	2850	2850	2850	2850	0
425	20240503	115300	107933370	2850	2850	2850	2850	0
426	20240503	115200	107933370	2850	2850	2850	2850	0
427	20240503	115100	107933370	2850	2850	2850	2850	0
428	20240503	115000	107933370	2850	2850	2850	2850	0
429	20240503	114900	107933370	2850	2850	2850	2850	200
430	20240503	114800	107363370	2850	2850	2850	2850	0
431	20240503	114700	107363370	2850	2850	2850	2850	0
432	20240503	114600	107363370	2850	2850	2850	2850	0
433	20240503	114500	107363370	2850	2850	2850	2850	0
434	20240503	114400	107363370	2850	2850	2850	2850	1
435	20240503	114300	107360520	2850	2850	2850	2850	0
436	20240503	114200	107360520	2850	2850	2850	2850	0
437	20240503	114100	107360520	2850	2850	2850	2850	0
438	20240503	114000	107360520	2850	2850	2850	2850	0
439	20240503	113900	107360520	2850	2850	2850	2850	0
440	20240503	113800	107360520	2850	2850	2850	2850	0
441	20240503	113700	107360520	2850	2850	2850	2850	50
442	20240503	113600	107218020	2850	2850	2850	2850	0
443	20240503	113500	107218020	2850	2850	2850	2850	51
444	20240503	113400	107072670	2850	2850	2850	2850	0
445	20240503	113300	107072670	2850	2850	2850	2850	0
446	20240503	113200	107072670	2850	2850	2850	2850	1
447	20240503	113100	107069820	2840	2840	2840	2840	0
448	20240503	113000	107069820	2840	2840	2840	2840	0
449	20240503	112900	107069820	2840	2840	2840	2840	0
450	20240503	112800	107069820	2840	2845	2845	2840	1680
451	20240503	112700	102295150	2860	2860	2860	2860	0
452	20240503	112600	102295150	2860	2860	2860	2860	0
453	20240503	112500	102295150	2860	2860	2860	2860	0
454	20240503	112400	102295150	2860	2860	2860	2860	0
455	20240503	112300	102295150	2860	2860	2860	2860	0
456	20240503	112200	102295150	2860	2860	2860	2860	0
457	20240503	112100	102295150	2860	2855	2860	2855	520
458	20240503	112000	100808990	2855	2855	2855	2855	0
459	20240503	111900	100808990	2855	2855	2855	2855	0
460	20240503	111800	100808990	2855	2850	2855	2850	15
461	20240503	111700	100766205	2845	2845	2845	2845	0
462	20240503	111600	100766205	2845	2845	2845	2845	0
463	20240503	111500	100766205	2845	2845	2845	2845	0
464	20240503	111400	100766205	2845	2845	2845	2845	0
465	20240503	111300	100766205	2845	2850	2850	2845	210
466	20240503	111200	100168255	2850	2850	2850	2850	0
467	20240503	111100	100168255	2850	2850	2850	2850	0
468	20240503	111000	100168255	2850	2850	2850	2850	0
469	20240503	110900	100168255	2850	2850	2850	2850	0
470	20240503	110800	100168255	2850	2850	2850	2850	0
471	20240503	110700	100168255	2850	2850	2850	2850	27
472	20240503	110600	100091305	2845	2845	2845	2845	35
473	20240503	110500	99991730	2850	2850	2850	2850	0
474	20240503	110400	99991730	2850	2850	2850	2850	0
475	20240503	110300	99991730	2850	2850	2850	2850	0
476	20240503	110200	99991730	2850	2850	2850	2850	15
477	20240503	110100	99948980	2850	2850	2850	2850	1
478	20240503	110000	99946130	2850	2850	2850	2850	0
479	20240503	105900	99946130	2850	2850	2850	2850	50
480	20240503	105800	99803630	2850	2850	2850	2850	95
481	20240503	105700	99532880	2850	2850	2850	2850	0
482	20240503	105600	99532880	2850	2850	2850	2850	9
483	20240503	105500	99507230	2850	2850	2850	2850	2
484	20240503	105400	99501530	2850	2850	2850	2850	0
485	20240503	105300	99501530	2850	2850	2850	2850	0
486	20240503	105200	99501530	2850	2850	2850	2850	2
487	20240503	105100	99495830	2845	2845	2845	2845	0
488	20240503	105000	99495830	2845	2845	2845	2845	0
489	20240503	104900	99495830	2845	2845	2845	2845	0
490	20240503	104800	99495830	2845	2845	2845	2845	0
491	20240503	104700	99495830	2845	2840	2845	2840	40
492	20240503	104600	99382040	2845	2845	2845	2845	100
493	20240503	104500	99097540	2845	2845	2845	2845	0
494	20240503	104400	99097540	2845	2845	2845	2845	0
495	20240503	104300	99097540	2845	2845	2845	2845	0
496	20240503	104200	99097540	2845	2845	2845	2845	0
497	20240503	104100	99097540	2845	2845	2845	2845	50
498	20240503	104000	98955290	2835	2835	2835	2835	89
499	20240503	103900	98702975	2835	2845	2845	2835	962
500	20240503	103800	95973085	2845	2845	2845	2845	3
501	20240503	103700	95964550	2845	2845	2845	2845	6
502	20240503	103600	95947480	2845	2845	2845	2845	158
503	20240503	103500	95497970	2840	2860	2860	2820	13898
504	20240503	103400	56058870	2860	2860	2860	2860	0
505	20240503	103300	56058870	2860	2860	2860	2860	359
506	20240503	103200	55032130	2850	2850	2850	2850	0
507	20240503	103100	55032130	2850	2850	2850	2850	0
508	20240503	103000	55032130	2850	2850	2850	2850	0
509	20240503	102900	55032130	2850	2860	2860	2850	701
510	20240503	102800	53034270	2860	2860	2860	2860	0
511	20240503	102700	53034270	2860	2860	2860	2860	0
512	20240503	102600	53034270	2860	2860	2860	2860	0
513	20240503	102500	53034270	2860	2855	2860	2855	25
514	20240503	102400	52962795	2850	2850	2850	2850	0
515	20240503	102300	52962795	2850	2850	2850	2850	0
516	20240503	102200	52962795	2850	2850	2850	2850	2450
517	20240503	102100	45980295	2850	2855	2855	2850	1526
518	20240503	102000	41623990	2855	2860	2860	2855	3482
519	20240503	101900	31682840	2860	2860	2860	2860	15
520	20240503	101800	31639940	2860	2860	2860	2860	0
521	20240503	101700	31639940	2860	2860	2860	2860	2
522	20240503	101600	31634220	2860	2860	2860	2860	15
523	20240503	101500	31591320	2860	2860	2860	2860	0
524	20240503	101400	31591320	2860	2860	2860	2860	0
525	20240503	101300	31591320	2860	2860	2860	2860	371
526	20240503	101200	30530260	2860	2855	2860	2855	658
527	20240503	101100	28649170	2860	2860	2860	2860	20
528	20240503	101000	28591970	2865	2865	2865	2865	0
529	20240503	100900	28591970	2865	2865	2865	2865	0
530	20240503	100800	28591970	2865	2865	2865	2865	0
531	20240503	100700	28591970	2865	2865	2865	2865	2
532	20240503	100600	28586240	2865	2865	2865	2865	0
533	20240503	100500	28586240	2865	2865	2865	2865	10
534	20240503	100400	28557590	2865	2865	2865	2865	20
535	20240503	100300	28500290	2865	2865	2865	2865	1
536	20240503	100200	28497425	2865	2865	2865	2865	1
537	20240503	100100	28494560	2855	2855	2855	2855	350
538	20240503	100000	27495310	2855	2855	2855	2855	0
539	20240503	095900	27495310	2855	2855	2855	2855	0
540	20240503	095800	27495310	2855	2855	2855	2855	0
541	20240503	095700	27495310	2855	2855	2855	2855	200
542	20240503	095600	26924310	2855	2855	2855	2855	1311
543	20240503	095500	23181405	2855	2855	2855	2855	201
544	20240503	095400	22607550	2860	2860	2860	2860	5
545	20240503	095300	22593250	2855	2855	2855	2855	0
546	20240503	095200	22593250	2855	2855	2855	2855	0
547	20240503	095100	22593250	2855	2855	2855	2855	0
548	20240503	095000	22593250	2855	2855	2855	2855	0
549	20240503	094900	22593250	2855	2855	2855	2855	0
550	20240503	094800	22593250	2855	2855	2855	2855	0
551	20240503	094700	22593250	2855	2855	2855	2855	1
552	20240503	094600	22590395	2870	2870	2870	2870	0
553	20240503	094500	22590395	2870	2870	2870	2870	2
554	20240503	094400	22584655	2870	2870	2870	2870	0
555	20240503	094300	22584655	2870	2870	2870	2870	0
556	20240503	094200	22584655	2870	2870	2870	2870	2
557	20240503	094100	22578915	2870	2870	2870	2870	0
558	20240503	094000	22578915	2870	2860	2870	2855	11
559	20240503	093900	22547490	2870	2870	2870	2870	0
560	20240503	093800	22547490	2870	2860	2870	2860	6
561	20240503	093700	22530300	2860	2860	2860	2860	0
562	20240503	093600	22530300	2860	2860	2860	2860	117
563	20240503	093500	22195680	2860	2860	2860	2860	0
564	20240503	093400	22195680	2860	2865	2865	2860	1700
565	20240503	093300	17332695	2860	2865	2865	2860	200
566	20240503	093200	16760200	2865	2865	2865	2865	7
567	20240503	093100	16740145	2865	2870	2870	2865	136
568	20240503	093000	16350425	2880	2880	2880	2880	0
569	20240503	092900	16350425	2880	2880	2880	2880	0
570	20240503	092800	16350425	2880	2880	2880	2880	1000
571	20240503	092700	13470425	2875	2875	2875	2875	0
572	20240503	092600	13470425	2875	2875	2875	2875	100
573	20240503	092500	13182925	2875	2875	2875	2875	500
574	20240503	092400	11745425	2870	2870	2870	2870	0
575	20240503	092300	11745425	2870	2870	2870	2870	1
576	20240503	092200	11742555	2860	2860	2860	2860	35
577	20240503	092100	11642455	2860	2875	2880	2860	1102
578	20240503	092000	8470680	2875	2875	2875	2875	2
579	20240503	091900	8464930	2875	2875	2875	2875	580
580	20240503	091800	6797430	2875	2875	2875	2875	4
581	20240503	091700	6785930	2875	2880	2880	2875	107
582	20240503	091600	6477805	2875	2875	2875	2875	13
583	20240503	091500	6440430	2870	2870	2870	2870	147
584	20240503	091400	6018540	2865	2860	2865	2860	150
585	20240503	091300	5589490	2855	2850	2855	2850	270
586	20240503	091200	4819665	2855	2855	2855	2855	525
587	20240503	091100	3320790	2860	2860	2860	2860	0
588	20240503	091000	3320790	2860	2860	2860	2860	60
589	20240503	090900	3149190	2855	2855	2855	2855	0
590	20240503	090800	3149190	2855	2855	2855	2855	221
591	20240503	090700	2518235	2865	2865	2865	2865	0
592	20240503	090600	2518235	2865	2865	2865	2865	1
593	20240503	090500	2515370	2850	2850	2850	2850	0
594	20240503	090400	2515370	2850	2850	2850	2850	0
595	20240503	090300	2515370	2850	2850	2850	2850	1
596	20240503	090200	2512520	2850	2865	2865	2850	93
597	20240503	090100	2247080	2870	2895	2895	2870	12
598	20240503	090000	2212615	2895	2855	2895	2855	774