KissMeData/003920/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	184100	178369000	505000	505000	505000	505000	24
3	20240508	184000	178369000	505000	505000	505000	505000	0
4	20240508	183900	178369000	505000	505000	505000	505000	0
5	20240508	183800	178369000	505000	505000	505000	505000	0
6	20240508	183700	178369000	505000	505000	505000	505000	0
7	20240508	183600	178369000	505000	505000	505000	505000	0
8	20240508	183500	178369000	505000	505000	505000	505000	0
9	20240508	183400	178369000	505000	505000	505000	505000	0
10	20240508	183300	178369000	505000	505000	505000	505000	0
11	20240508	183200	178369000	505000	505000	505000	505000	0
12	20240508	183100	178369000	505000	505000	505000	505000	0
13	20240508	183000	178369000	505000	505000	505000	505000	0
14	20240508	182900	178369000	505000	505000	505000	505000	0
15	20240508	182800	178369000	505000	505000	505000	505000	0
16	20240508	182700	178369000	505000	505000	505000	505000	0
17	20240508	182600	178369000	505000	505000	505000	505000	0
18	20240508	182500	178369000	505000	505000	505000	505000	0
19	20240508	182400	178369000	505000	505000	505000	505000	0
20	20240508	182300	178369000	505000	505000	505000	505000	0
21	20240508	182200	178369000	505000	505000	505000	505000	0
22	20240508	182100	178369000	505000	505000	505000	505000	0
23	20240508	182000	178369000	505000	505000	505000	505000	0
24	20240508	181900	178369000	505000	505000	505000	505000	0
25	20240508	181800	178369000	505000	505000	505000	505000	0
26	20240508	181700	178369000	505000	505000	505000	505000	0
27	20240508	181600	178369000	505000	505000	505000	505000	0
28	20240508	181500	178369000	505000	505000	505000	505000	0
29	20240508	181400	178369000	505000	505000	505000	505000	0
30	20240508	181300	178369000	505000	505000	505000	505000	0
31	20240508	181200	178369000	505000	505000	505000	505000	0
32	20240508	181100	178369000	505000	505000	505000	505000	24
33	20240508	181000	178369000	505000	505000	505000	505000	0
34	20240508	180900	178369000	505000	505000	505000	505000	0
35	20240508	180800	178369000	505000	505000	505000	505000	0
36	20240508	180700	178369000	505000	505000	505000	505000	0
37	20240508	180600	178369000	505000	505000	505000	505000	0
38	20240508	180500	178369000	505000	505000	505000	505000	0
39	20240508	180400	178369000	505000	505000	505000	505000	0
40	20240508	180300	178369000	505000	505000	505000	505000	0
41	20240508	180200	178369000	505000	505000	505000	505000	0
42	20240508	180100	178369000	505000	505000	505000	505000	0
43	20240508	180000	178369000	505000	505000	505000	505000	0
44	20240508	175900	178369000	505000	505000	505000	505000	0
45	20240508	175800	178369000	505000	505000	505000	505000	0
46	20240508	175700	178369000	505000	505000	505000	505000	0
47	20240508	175600	178369000	505000	505000	505000	505000	0
48	20240508	175500	178369000	505000	505000	505000	505000	0
49	20240508	175400	178369000	505000	505000	505000	505000	0
50	20240508	175300	178369000	505000	505000	505000	505000	0
51	20240508	175200	178369000	505000	505000	505000	505000	0
52	20240508	175100	178369000	505000	505000	505000	505000	0
53	20240508	175000	178369000	505000	505000	505000	505000	0
54	20240508	174900	178369000	505000	505000	505000	505000	0
55	20240508	174800	178369000	505000	505000	505000	505000	0
56	20240508	174700	178369000	505000	505000	505000	505000	0
57	20240508	174600	178369000	505000	505000	505000	505000	0
58	20240508	174500	178369000	505000	505000	505000	505000	0
59	20240508	174400	178369000	505000	505000	505000	505000	0
60	20240508	174300	178369000	505000	505000	505000	505000	0
61	20240508	174200	178369000	505000	505000	505000	505000	0
62	20240508	174100	178369000	505000	505000	505000	505000	24
63	20240508	174000	178369000	505000	505000	505000	505000	0
64	20240508	173900	178369000	505000	505000	505000	505000	0
65	20240508	173800	178369000	505000	505000	505000	505000	0
66	20240508	173700	178369000	505000	505000	505000	505000	0
67	20240508	173600	178369000	505000	505000	505000	505000	0
68	20240508	173500	178369000	505000	505000	505000	505000	0
69	20240508	173400	178369000	505000	505000	505000	505000	0
70	20240508	173300	178369000	505000	505000	505000	505000	0
71	20240508	173200	178369000	505000	505000	505000	505000	0
72	20240508	173100	178369000	505000	505000	505000	505000	0
73	20240508	173000	178369000	505000	505000	505000	505000	0
74	20240508	172900	178369000	505000	505000	505000	505000	0
75	20240508	172800	178369000	505000	505000	505000	505000	0
76	20240508	172700	178369000	505000	505000	505000	505000	0
77	20240508	172600	178369000	505000	505000	505000	505000	0
78	20240508	172500	178369000	505000	505000	505000	505000	0
79	20240508	172400	178369000	505000	505000	505000	505000	0
80	20240508	172300	178369000	505000	505000	505000	505000	0
81	20240508	172200	178369000	505000	505000	505000	505000	0
82	20240508	172100	178369000	505000	505000	505000	505000	0
83	20240508	172000	178369000	505000	505000	505000	505000	0
84	20240508	171900	178369000	505000	505000	505000	505000	0
85	20240508	171800	178369000	505000	505000	505000	505000	0
86	20240508	171700	178369000	505000	505000	505000	505000	0
87	20240508	171600	178369000	505000	505000	505000	505000	0
88	20240508	171500	178369000	505000	505000	505000	505000	0
89	20240508	171400	178369000	505000	505000	505000	505000	0
90	20240508	171300	178369000	505000	505000	505000	505000	0
91	20240508	171200	178369000	505000	505000	505000	505000	0
92	20240508	171100	178369000	505000	505000	505000	505000	24
93	20240508	171000	178369000	505000	505000	505000	505000	0
94	20240508	170900	178369000	505000	505000	505000	505000	0
95	20240508	170800	178369000	505000	505000	505000	505000	0
96	20240508	170700	178369000	505000	505000	505000	505000	0
97	20240508	170600	178369000	505000	505000	505000	505000	0
98	20240508	170500	178369000	505000	505000	505000	505000	0
99	20240508	170400	178369000	505000	505000	505000	505000	0
100	20240508	170300	178369000	505000	505000	505000	505000	0
101	20240508	170200	178369000	505000	505000	505000	505000	0
102	20240508	170100	178369000	505000	505000	505000	505000	0
103	20240508	170000	178369000	505000	505000	505000	505000	0
104	20240508	165900	178369000	505000	505000	505000	505000	0
105	20240508	165800	178369000	505000	505000	505000	505000	0
106	20240508	165700	178369000	505000	505000	505000	505000	0
107	20240508	165600	178369000	505000	505000	505000	505000	0
108	20240508	165500	178369000	505000	505000	505000	505000	0
109	20240508	165400	178369000	505000	505000	505000	505000	0
110	20240508	165300	178369000	505000	505000	505000	505000	0
111	20240508	165200	178369000	505000	505000	505000	505000	0
112	20240508	165100	178369000	505000	505000	505000	505000	0
113	20240508	165000	178369000	505000	505000	505000	505000	0
114	20240508	164900	178369000	505000	505000	505000	505000	0
115	20240508	164800	178369000	505000	505000	505000	505000	0
116	20240508	164700	178369000	505000	505000	505000	505000	0
117	20240508	164600	178369000	505000	505000	505000	505000	0
118	20240508	164500	178369000	505000	505000	505000	505000	0
119	20240508	164400	178369000	505000	505000	505000	505000	0
120	20240508	164300	178369000	505000	505000	505000	505000	0
121	20240508	164200	178369000	505000	505000	505000	505000	0
122	20240508	164100	178369000	505000	505000	505000	505000	24
123	20240508	164000	178369000	505000	505000	505000	505000	0
124	20240508	163900	178369000	505000	505000	505000	505000	0
125	20240508	163800	178369000	505000	505000	505000	505000	0
126	20240508	163700	178369000	505000	505000	505000	505000	0
127	20240508	163600	178369000	505000	505000	505000	505000	0
128	20240508	163500	178369000	505000	505000	505000	505000	0
129	20240508	163400	178369000	505000	505000	505000	505000	0
130	20240508	163300	178369000	505000	505000	505000	505000	0
131	20240508	163200	178369000	505000	505000	505000	505000	0
132	20240508	163100	178369000	505000	505000	505000	505000	0
133	20240508	163000	178369000	505000	505000	505000	505000	0
134	20240508	162900	178369000	505000	505000	505000	505000	0
135	20240508	162800	178369000	505000	505000	505000	505000	0
136	20240508	162700	178369000	505000	505000	505000	505000	0
137	20240508	162600	178369000	505000	505000	505000	505000	0
138	20240508	162500	178369000	505000	505000	505000	505000	0
139	20240508	162400	178369000	505000	505000	505000	505000	0
140	20240508	162300	178369000	505000	505000	505000	505000	0
141	20240508	162200	178369000	505000	505000	505000	505000	0
142	20240508	162100	178369000	505000	505000	505000	505000	0
143	20240508	162000	178369000	505000	505000	505000	505000	0
144	20240508	161900	178369000	505000	505000	505000	505000	0
145	20240508	161800	178369000	505000	505000	505000	505000	0
146	20240508	161700	178369000	505000	505000	505000	505000	0
147	20240508	161600	178369000	505000	505000	505000	505000	0
148	20240508	161500	178369000	505000	505000	505000	505000	0
149	20240508	161400	178369000	505000	505000	505000	505000	0
150	20240508	161300	178369000	505000	505000	505000	505000	0
151	20240508	161200	178369000	505000	505000	505000	505000	0
152	20240508	161100	178369000	505000	505000	505000	505000	24
153	20240508	161000	178369000	505000	505000	505000	505000	0
154	20240508	160900	178369000	505000	505000	505000	505000	0
155	20240508	160800	178369000	505000	505000	505000	505000	0
156	20240508	160700	178369000	505000	505000	505000	505000	0
157	20240508	160600	178369000	505000	505000	505000	505000	0
158	20240508	160500	178369000	505000	505000	505000	505000	0
159	20240508	160400	178369000	505000	505000	505000	505000	0
160	20240508	160300	178369000	505000	505000	505000	505000	0
161	20240508	160200	178369000	505000	505000	505000	505000	0
162	20240508	160100	178369000	505000	505000	505000	505000	0
163	20240508	160000	178369000	505000	505000	505000	505000	0
164	20240508	155900	178369000	505000	505000	505000	505000	0
165	20240508	155800	178369000	505000	505000	505000	505000	0
166	20240508	155700	178369000	505000	505000	505000	505000	0
167	20240508	155600	178369000	505000	505000	505000	505000	0
168	20240508	155500	178369000	505000	505000	505000	505000	0
169	20240508	155400	178369000	505000	505000	505000	505000	0
170	20240508	155300	178369000	505000	505000	505000	505000	0
171	20240508	155200	178369000	505000	505000	505000	505000	0
172	20240508	155100	178369000	505000	505000	505000	505000	0
173	20240508	155000	178369000	505000	505000	505000	505000	0
174	20240508	154900	178369000	505000	505000	505000	505000	0
175	20240508	154800	178369000	505000	505000	505000	505000	0
176	20240508	154700	178369000	505000	505000	505000	505000	0
177	20240508	154600	178369000	505000	505000	505000	505000	0
178	20240508	154500	178369000	505000	505000	505000	505000	0
179	20240508	154400	178369000	505000	505000	505000	505000	0
180	20240508	154300	178369000	505000	505000	505000	505000	0
181	20240508	154200	178369000	505000	505000	505000	505000	0
182	20240508	154100	178369000	505000	505000	505000	505000	24
183	20240508	154000	178369000	505000	505000	505000	505000	0
184	20240508	153900	178369000	505000	505000	505000	505000	0
185	20240508	153800	178369000	505000	505000	505000	505000	0
186	20240508	153700	178369000	505000	505000	505000	505000	0
187	20240508	153600	178369000	505000	505000	505000	505000	0
188	20240508	153500	178369000	505000	505000	505000	505000	0
189	20240508	153400	178369000	505000	505000	505000	505000	0
190	20240508	153300	178369000	505000	505000	505000	505000	0
191	20240508	153200	178369000	505000	505000	505000	505000	0
192	20240508	153100	178369000	505000	505000	505000	505000	0
193	20240508	153000	178369000	505000	505000	505000	505000	24
194	20240508	152900	166249000	504000	504000	504000	504000	0
195	20240508	152800	166249000	504000	504000	504000	504000	0
196	20240508	152700	166249000	504000	504000	504000	504000	0
197	20240508	152600	166249000	504000	504000	504000	504000	0
198	20240508	152500	166249000	504000	504000	504000	504000	0
199	20240508	152400	166249000	504000	504000	504000	504000	0
200	20240508	152300	166249000	504000	504000	504000	504000	0
201	20240508	152200	166249000	504000	504000	504000	504000	0
202	20240508	152100	166249000	504000	504000	504000	504000	0
203	20240508	152000	166249000	504000	504000	504000	504000	0
204	20240508	151900	166249000	504000	504000	504000	504000	4
205	20240508	151800	164233000	503000	503000	503000	503000	0
206	20240508	151700	164233000	503000	503000	503000	503000	0
207	20240508	151600	164233000	503000	503000	503000	503000	0
208	20240508	151500	164233000	503000	503000	503000	503000	0
209	20240508	151400	164233000	503000	503000	503000	503000	0
210	20240508	151300	164233000	503000	503000	503000	503000	0
211	20240508	151200	164233000	503000	503000	503000	503000	0
212	20240508	151100	164233000	503000	503000	503000	503000	0
213	20240508	151000	164233000	503000	503000	503000	503000	0
214	20240508	150900	164233000	503000	503000	503000	503000	0
215	20240508	150800	164233000	503000	503000	503000	503000	0
216	20240508	150700	164233000	503000	503000	503000	503000	10
217	20240508	150600	159203000	503000	503000	503000	503000	0
218	20240508	150500	159203000	503000	503000	503000	503000	0
219	20240508	150400	159203000	503000	502000	503000	502000	2
220	20240508	150300	158198000	502000	502000	502000	502000	0
221	20240508	150200	158198000	502000	502000	502000	502000	0
222	20240508	150100	158198000	502000	502000	502000	502000	0
223	20240508	150000	158198000	502000	502000	502000	502000	0
224	20240508	145900	158198000	502000	502000	502000	502000	0
225	20240508	145800	158198000	502000	502000	502000	502000	0
226	20240508	145700	158198000	502000	502000	502000	502000	0
227	20240508	145600	158198000	502000	502000	502000	502000	0
228	20240508	145500	158198000	502000	502000	502000	502000	0
229	20240508	145400	158198000	502000	502000	502000	502000	0
230	20240508	145300	158198000	502000	502000	502000	502000	0
231	20240508	145200	158198000	502000	502000	502000	502000	0
232	20240508	145100	158198000	502000	502000	502000	502000	0
233	20240508	145000	158198000	502000	502000	502000	502000	0
234	20240508	144900	158198000	502000	502000	502000	502000	0
235	20240508	144800	158198000	502000	502000	502000	502000	0
236	20240508	144700	158198000	502000	502000	502000	502000	0
237	20240508	144600	158198000	502000	502000	502000	502000	0
238	20240508	144500	158198000	502000	502000	502000	502000	0
239	20240508	144400	158198000	502000	502000	502000	502000	0
240	20240508	144300	158198000	502000	502000	502000	502000	0
241	20240508	144200	158198000	502000	502000	502000	502000	0
242	20240508	144100	158198000	502000	502000	502000	502000	0
243	20240508	144000	158198000	502000	502000	502000	502000	0
244	20240508	143900	158198000	502000	502000	502000	502000	0
245	20240508	143800	158198000	502000	502000	502000	502000	0
246	20240508	143700	158198000	502000	502000	502000	502000	0
247	20240508	143600	158198000	502000	502000	502000	502000	0
248	20240508	143500	158198000	502000	502000	502000	502000	0
249	20240508	143400	158198000	502000	502000	502000	502000	0
250	20240508	143300	158198000	502000	502000	502000	502000	0
251	20240508	143200	158198000	502000	502000	502000	502000	0
252	20240508	143100	158198000	502000	502000	502000	502000	0
253	20240508	143000	158198000	502000	502000	502000	502000	0
254	20240508	142900	158198000	502000	502000	502000	502000	0
255	20240508	142800	158198000	502000	502000	502000	502000	0
256	20240508	142700	158198000	502000	502000	502000	502000	0
257	20240508	142600	158198000	502000	502000	502000	502000	0
258	20240508	142500	158198000	502000	502000	502000	502000	0
259	20240508	142400	158198000	502000	502000	502000	502000	0
260	20240508	142300	158198000	502000	502000	502000	502000	0
261	20240508	142200	158198000	502000	502000	502000	502000	0
262	20240508	142100	158198000	502000	502000	502000	502000	0
263	20240508	142000	158198000	502000	502000	502000	502000	0
264	20240508	141900	158198000	502000	502000	502000	502000	0
265	20240508	141800	158198000	502000	502000	502000	502000	0
266	20240508	141700	158198000	502000	502000	502000	502000	0
267	20240508	141600	158198000	502000	502000	502000	502000	0
268	20240508	141500	158198000	502000	502000	502000	502000	0
269	20240508	141400	158198000	502000	502000	502000	502000	0
270	20240508	141300	158198000	502000	502000	502000	502000	0
271	20240508	141200	158198000	502000	502000	502000	502000	0
272	20240508	141100	158198000	502000	502000	502000	502000	0
273	20240508	141000	158198000	502000	502000	502000	502000	0
274	20240508	140900	158198000	502000	502000	502000	502000	0
275	20240508	140800	158198000	502000	502000	502000	502000	0
276	20240508	140700	158198000	502000	502000	502000	502000	0
277	20240508	140600	158198000	502000	502000	502000	502000	0
278	20240508	140500	158198000	502000	502000	502000	502000	0
279	20240508	140400	158198000	502000	502000	502000	502000	0
280	20240508	140300	158198000	502000	502000	502000	502000	0
281	20240508	140200	158198000	502000	502000	502000	502000	0
282	20240508	140100	158198000	502000	502000	502000	502000	0
283	20240508	140000	158198000	502000	502000	502000	502000	0
284	20240508	135900	158198000	502000	502000	502000	502000	0
285	20240508	135800	158198000	502000	502000	502000	502000	0
286	20240508	135700	158198000	502000	502000	502000	502000	0
287	20240508	135600	158198000	502000	502000	502000	502000	0
288	20240508	135500	158198000	502000	502000	502000	502000	0
289	20240508	135400	158198000	502000	502000	502000	502000	0
290	20240508	135300	158198000	502000	502000	502000	502000	0
291	20240508	135200	158198000	502000	502000	502000	502000	0
292	20240508	135100	158198000	502000	502000	502000	502000	0
293	20240508	135000	158198000	502000	502000	502000	502000	1
294	20240508	134900	157696000	501000	501000	501000	501000	0
295	20240508	134800	157696000	501000	501000	501000	501000	0
296	20240508	134700	157696000	501000	501000	501000	501000	0
297	20240508	134600	157696000	501000	501000	501000	501000	0
298	20240508	134500	157696000	501000	501000	501000	501000	0
299	20240508	134400	157696000	501000	501000	501000	501000	0
300	20240508	134300	157696000	501000	501000	501000	501000	0
301	20240508	134200	157696000	501000	501000	501000	501000	0
302	20240508	134100	157696000	501000	501000	501000	501000	2
303	20240508	134000	156694000	500000	500000	500000	500000	0
304	20240508	133900	156694000	500000	500000	500000	500000	0
305	20240508	133800	156694000	500000	500000	500000	500000	0
306	20240508	133700	156694000	500000	500000	500000	500000	0
307	20240508	133600	156694000	500000	500000	500000	500000	0
308	20240508	133500	156694000	500000	500000	500000	500000	0
309	20240508	133400	156694000	500000	500000	500000	500000	0
310	20240508	133300	156694000	500000	500000	500000	500000	0
311	20240508	133200	156694000	500000	500000	500000	500000	0
312	20240508	133100	156694000	500000	500000	500000	500000	0
313	20240508	133000	156694000	500000	500000	500000	500000	0
314	20240508	132900	156694000	500000	500000	500000	500000	0
315	20240508	132800	156694000	500000	500000	500000	500000	0
316	20240508	132700	156694000	500000	500000	500000	500000	0
317	20240508	132600	156694000	500000	500000	500000	500000	0
318	20240508	132500	156694000	500000	500000	500000	500000	0
319	20240508	132400	156694000	500000	500000	500000	500000	0
320	20240508	132300	156694000	500000	500000	500000	500000	0
321	20240508	132200	156694000	500000	500000	500000	500000	0
322	20240508	132100	156694000	500000	500000	500000	500000	0
323	20240508	132000	156694000	500000	500000	500000	500000	0
324	20240508	131900	156694000	500000	500000	500000	500000	0
325	20240508	131800	156694000	500000	500000	500000	500000	0
326	20240508	131700	156694000	500000	500000	500000	500000	0
327	20240508	131600	156694000	500000	500000	500000	500000	3
328	20240508	131500	155194000	500000	500000	500000	500000	0
329	20240508	131400	155194000	500000	500000	500000	500000	0
330	20240508	131300	155194000	500000	500000	500000	500000	0
331	20240508	131200	155194000	500000	500000	500000	500000	0
332	20240508	131100	155194000	500000	500000	500000	500000	0
333	20240508	131000	155194000	500000	500000	500000	500000	0
334	20240508	130900	155194000	500000	500000	500000	500000	0
335	20240508	130800	155194000	500000	500000	500000	500000	0
336	20240508	130700	155194000	500000	500000	500000	500000	0
337	20240508	130600	155194000	500000	500000	500000	500000	0
338	20240508	130500	155194000	500000	500000	500000	500000	0
339	20240508	130400	155194000	500000	500000	500000	500000	0
340	20240508	130300	155194000	500000	500000	500000	500000	0
341	20240508	130200	155194000	500000	500000	500000	500000	0
342	20240508	130100	155194000	500000	500000	500000	500000	0
343	20240508	130000	155194000	500000	500000	500000	500000	0
344	20240508	125900	155194000	500000	500000	500000	500000	0
345	20240508	125800	155194000	500000	500000	500000	500000	0
346	20240508	125700	155194000	500000	500000	500000	500000	0
347	20240508	125600	155194000	500000	501000	501000	500000	70
348	20240508	125500	120161000	501000	501000	501000	501000	0
349	20240508	125400	120161000	501000	501000	501000	501000	2
350	20240508	125300	119159000	501000	501000	501000	501000	0
351	20240508	125200	119159000	501000	501000	501000	501000	0
352	20240508	125100	119159000	501000	501000	501000	501000	0
353	20240508	125000	119159000	501000	501000	501000	501000	0
354	20240508	124900	119159000	501000	501000	501000	501000	0
355	20240508	124800	119159000	501000	501000	501000	501000	9
356	20240508	124700	114650000	503000	503000	503000	503000	0
357	20240508	124600	114650000	503000	503000	503000	503000	0
358	20240508	124500	114650000	503000	503000	503000	503000	0
359	20240508	124400	114650000	503000	503000	503000	503000	0
360	20240508	124300	114650000	503000	503000	503000	503000	0
361	20240508	124200	114650000	503000	503000	503000	503000	0
362	20240508	124100	114650000	503000	503000	503000	503000	0
363	20240508	124000	114650000	503000	503000	503000	503000	0
364	20240508	123900	114650000	503000	503000	503000	503000	0
365	20240508	123800	114650000	503000	503000	503000	503000	0
366	20240508	123700	114650000	503000	503000	503000	503000	0
367	20240508	123600	114650000	503000	503000	503000	503000	0
368	20240508	123500	114650000	503000	503000	503000	503000	0
369	20240508	123400	114650000	503000	503000	503000	503000	1
370	20240508	123300	114147000	502000	502000	502000	502000	2
371	20240508	123200	113143000	503000	503000	503000	503000	0
372	20240508	123100	113143000	503000	503000	503000	503000	0
373	20240508	123000	113143000	503000	503000	503000	503000	0
374	20240508	122900	113143000	503000	503000	503000	503000	0
375	20240508	122800	113143000	503000	503000	503000	503000	0
376	20240508	122700	113143000	503000	503000	503000	503000	0
377	20240508	122600	113143000	503000	503000	503000	503000	0
378	20240508	122500	113143000	503000	503000	503000	503000	0
379	20240508	122400	113143000	503000	503000	503000	503000	0
380	20240508	122300	113143000	503000	503000	503000	503000	0
381	20240508	122200	113143000	503000	503000	503000	503000	0
382	20240508	122100	113143000	503000	503000	503000	503000	0
383	20240508	122000	113143000	503000	503000	503000	503000	0
384	20240508	121900	113143000	503000	503000	503000	503000	0
385	20240508	121800	113143000	503000	503000	503000	503000	0
386	20240508	121700	113143000	503000	503000	503000	503000	0
387	20240508	121600	113143000	503000	503000	503000	503000	0
388	20240508	121500	113143000	503000	503000	503000	503000	0
389	20240508	121400	113143000	503000	503000	503000	503000	0
390	20240508	121300	113143000	503000	503000	503000	503000	0
391	20240508	121200	113143000	503000	503000	503000	503000	0
392	20240508	121100	113143000	503000	503000	503000	503000	0
393	20240508	121000	113143000	503000	503000	503000	503000	0
394	20240508	120900	113143000	503000	503000	503000	503000	0
395	20240508	120800	113143000	503000	503000	503000	503000	0
396	20240508	120700	113143000	503000	502000	503000	502000	20
397	20240508	120600	103102000	503000	503000	503000	503000	0
398	20240508	120500	103102000	503000	503000	503000	503000	0
399	20240508	120400	103102000	503000	503000	503000	503000	0
400	20240508	120300	103102000	503000	503000	503000	503000	0
401	20240508	120200	103102000	503000	503000	503000	503000	0
402	20240508	120100	103102000	503000	503000	503000	503000	1
403	20240508	120000	102599000	502000	502000	502000	502000	0
404	20240508	115900	102599000	502000	502000	502000	502000	0
405	20240508	115800	102599000	502000	502000	502000	502000	0
406	20240508	115700	102599000	502000	502000	502000	502000	0
407	20240508	115600	102599000	502000	502000	502000	502000	0
408	20240508	115500	102599000	502000	502000	502000	502000	3
409	20240508	115400	101093000	501000	501000	501000	501000	0
410	20240508	115300	101093000	501000	501000	501000	501000	0
411	20240508	115200	101093000	501000	501000	501000	501000	0
412	20240508	115100	101093000	501000	501000	501000	501000	0
413	20240508	115000	101093000	501000	501000	501000	501000	0
414	20240508	114900	101093000	501000	501000	501000	501000	0
415	20240508	114800	101093000	501000	501000	501000	501000	0
416	20240508	114700	101093000	501000	501000	501000	501000	0
417	20240508	114600	101093000	501000	501000	501000	501000	0
418	20240508	114500	101093000	501000	501000	501000	501000	0
419	20240508	114400	101093000	501000	501000	501000	501000	0
420	20240508	114300	101093000	501000	501000	501000	501000	0
421	20240508	114200	101093000	501000	501000	501000	501000	0
422	20240508	114100	101093000	501000	501000	501000	501000	0
423	20240508	114000	101093000	501000	501000	501000	501000	0
424	20240508	113900	101093000	501000	501000	501000	501000	0
425	20240508	113800	101093000	501000	501000	501000	501000	0
426	20240508	113700	101093000	501000	501000	501000	501000	0
427	20240508	113600	101093000	501000	501000	501000	501000	0
428	20240508	113500	101093000	501000	501000	501000	501000	0
429	20240508	113400	101093000	501000	501000	501000	501000	0
430	20240508	113300	101093000	501000	501000	501000	501000	0
431	20240508	113200	101093000	501000	501000	501000	501000	0
432	20240508	113100	101093000	501000	501000	501000	501000	1
433	20240508	113000	100592000	501000	501000	501000	501000	0
434	20240508	112900	100592000	501000	501000	501000	501000	1
435	20240508	112800	100091000	500000	500000	500000	500000	0
436	20240508	112700	100091000	500000	500000	500000	500000	0
437	20240508	112600	100091000	500000	500000	500000	500000	0
438	20240508	112500	100091000	500000	500000	500000	500000	0
439	20240508	112400	100091000	500000	500000	500000	500000	0
440	20240508	112300	100091000	500000	500000	500000	500000	0
441	20240508	112200	100091000	500000	500000	500000	500000	0
442	20240508	112100	100091000	500000	500000	500000	500000	0
443	20240508	112000	100091000	500000	500000	500000	500000	0
444	20240508	111900	100091000	500000	500000	500000	500000	0
445	20240508	111800	100091000	500000	500000	500000	500000	1
446	20240508	111700	99591000	501000	501000	501000	501000	0
447	20240508	111600	99591000	501000	501000	501000	501000	0
448	20240508	111500	99591000	501000	501000	501000	501000	0
449	20240508	111400	99591000	501000	501000	501000	501000	1
450	20240508	111300	99090000	500000	500000	500000	500000	0
451	20240508	111200	99090000	500000	500000	500000	500000	0
452	20240508	111100	99090000	500000	500000	500000	500000	0
453	20240508	111000	99090000	500000	500000	500000	500000	0
454	20240508	110900	99090000	500000	500000	500000	500000	0
455	20240508	110800	99090000	500000	500000	500000	500000	0
456	20240508	110700	99090000	500000	500000	500000	500000	0
457	20240508	110600	99090000	500000	500000	500000	500000	0
458	20240508	110500	99090000	500000	500000	500000	500000	0
459	20240508	110400	99090000	500000	500000	500000	500000	0
460	20240508	110300	99090000	500000	500000	500000	500000	0
461	20240508	110200	99090000	500000	500000	500000	500000	0
462	20240508	110100	99090000	500000	500000	500000	500000	0
463	20240508	110000	99090000	500000	500000	500000	500000	0
464	20240508	105900	99090000	500000	500000	500000	500000	0
465	20240508	105800	99090000	500000	500000	500000	500000	0
466	20240508	105700	99090000	500000	500000	500000	500000	0
467	20240508	105600	99090000	500000	500000	500000	500000	0
468	20240508	105500	99090000	500000	500000	500000	500000	0
469	20240508	105400	99090000	500000	500000	500000	500000	0
470	20240508	105300	99090000	500000	500000	500000	500000	2
471	20240508	105200	98090000	502000	502000	502000	502000	0
472	20240508	105100	98090000	502000	502000	502000	502000	0
473	20240508	105000	98090000	502000	502000	502000	502000	0
474	20240508	104900	98090000	502000	502000	502000	502000	4
475	20240508	104800	96082000	503000	503000	503000	503000	0
476	20240508	104700	96082000	503000	503000	503000	503000	0
477	20240508	104600	96082000	503000	503000	503000	503000	0
478	20240508	104500	96082000	503000	503000	503000	503000	0
479	20240508	104400	96082000	503000	503000	503000	503000	0
480	20240508	104300	96082000	503000	503000	503000	503000	0
481	20240508	104200	96082000	503000	503000	503000	503000	0
482	20240508	104100	96082000	503000	503000	503000	503000	0
483	20240508	104000	96082000	503000	503000	503000	503000	0
484	20240508	103900	96082000	503000	503000	503000	503000	3
485	20240508	103800	94573000	503000	503000	503000	503000	0
486	20240508	103700	94573000	503000	503000	503000	503000	0
487	20240508	103600	94573000	503000	503000	503000	503000	0
488	20240508	103500	94573000	503000	503000	503000	503000	0
489	20240508	103400	94573000	503000	503000	503000	503000	0
490	20240508	103300	94573000	503000	503000	503000	503000	0
491	20240508	103200	94573000	503000	503000	503000	503000	0
492	20240508	103100	94573000	503000	503000	503000	503000	1
493	20240508	103000	94070000	502000	502000	502000	502000	0
494	20240508	102900	94070000	502000	502000	502000	502000	0
495	20240508	102800	94070000	502000	502000	502000	502000	0
496	20240508	102700	94070000	502000	502000	502000	502000	0
497	20240508	102600	94070000	502000	502000	502000	502000	0
498	20240508	102500	94070000	502000	502000	502000	502000	0
499	20240508	102400	94070000	502000	502000	502000	502000	0
500	20240508	102300	94070000	502000	502000	502000	502000	0
501	20240508	102200	94070000	502000	502000	502000	502000	0
502	20240508	102100	94070000	502000	502000	502000	502000	0
503	20240508	102000	94070000	502000	502000	503000	502000	34
504	20240508	101900	76985000	502000	502000	502000	502000	0
505	20240508	101800	76985000	502000	502000	502000	502000	1
506	20240508	101700	76483000	503000	503000	503000	503000	0
507	20240508	101600	76483000	503000	503000	503000	503000	0
508	20240508	101500	76483000	503000	501000	503000	501000	20
509	20240508	101400	66441000	501000	501000	501000	501000	0
510	20240508	101300	66441000	501000	501000	501000	501000	0
511	20240508	101200	66441000	501000	501000	501000	501000	0
512	20240508	101100	66441000	501000	501000	501000	501000	0
513	20240508	101000	66441000	501000	501000	501000	501000	0
514	20240508	100900	66441000	501000	501000	501000	501000	0
515	20240508	100800	66441000	501000	501000	501000	501000	0
516	20240508	100700	66441000	501000	501000	501000	501000	0
517	20240508	100600	66441000	501000	501000	501000	501000	0
518	20240508	100500	66441000	501000	501000	501000	501000	0
519	20240508	100400	66441000	501000	501000	501000	501000	0
520	20240508	100300	66441000	501000	501000	501000	501000	0
521	20240508	100200	66441000	501000	501000	501000	501000	0
522	20240508	100100	66441000	501000	501000	501000	501000	0
523	20240508	100000	66441000	501000	501000	501000	501000	1
524	20240508	095900	65940000	500000	500000	500000	500000	0
525	20240508	095800	65940000	500000	500000	500000	500000	0
526	20240508	095700	65940000	500000	500000	500000	500000	0
527	20240508	095600	65940000	500000	500000	500000	500000	15
528	20240508	095500	58440000	500000	500000	500000	500000	0
529	20240508	095400	58440000	500000	500000	500000	500000	1
530	20240508	095300	57940000	501000	501000	501000	501000	0
531	20240508	095200	57940000	501000	501000	501000	501000	0
532	20240508	095100	57940000	501000	501000	501000	501000	1
533	20240508	095000	57439000	501000	500000	502000	500000	6
534	20240508	094900	54435000	500000	500000	500000	500000	0
535	20240508	094800	54435000	500000	500000	500000	500000	0
536	20240508	094700	54435000	500000	500000	500000	500000	0
537	20240508	094600	54435000	500000	500000	500000	500000	0
538	20240508	094500	54435000	500000	500000	500000	500000	0
539	20240508	094400	54435000	500000	500000	500000	500000	1
540	20240508	094300	53935000	500000	500000	500000	500000	0
541	20240508	094200	53935000	500000	500000	500000	500000	0
542	20240508	094100	53935000	500000	500000	500000	500000	0
543	20240508	094000	53935000	500000	500000	500000	500000	0
544	20240508	093900	53935000	500000	500000	500000	500000	1
545	20240508	093800	53435000	498500	498500	498500	498500	0
546	20240508	093700	53435000	498500	498500	498500	498500	0
547	20240508	093600	53435000	498500	498500	498500	498500	5
548	20240508	093500	50942500	498500	498500	498500	498500	5
549	20240508	093400	48450000	500000	500000	500000	498500	12
550	20240508	093300	42463500	499000	499000	499000	499000	4
551	20240508	093200	40467500	500000	500000	500000	500000	0
552	20240508	093100	40467500	500000	500000	500000	500000	4
553	20240508	093000	38467500	500000	500000	500000	500000	0
554	20240508	092900	38467500	500000	500000	500000	500000	0
555	20240508	092800	38467500	500000	500000	500000	500000	0
556	20240508	092700	38467500	500000	500000	500000	499000	22
557	20240508	092600	27487500	500000	500000	500000	500000	0
558	20240508	092500	27487500	500000	500000	500000	500000	1
559	20240508	092400	26987500	499500	499500	499500	499500	1
560	20240508	092300	26488000	499500	498500	499500	498500	28
561	20240508	092200	12529000	500000	500000	500000	500000	13
562	20240508	092100	6029000	503000	503000	503000	503000	0
563	20240508	092000	6029000	503000	503000	503000	503000	0
564	20240508	091900	6029000	503000	503000	503000	503000	0
565	20240508	091800	6029000	503000	503000	503000	503000	0
566	20240508	091700	6029000	503000	503000	503000	503000	0
567	20240508	091600	6029000	503000	503000	503000	503000	0
568	20240508	091500	6029000	503000	503000	503000	503000	0
569	20240508	091400	6029000	503000	503000	503000	503000	0
570	20240508	091300	6029000	503000	503000	503000	503000	2
571	20240508	091200	5023000	503000	500000	503000	500000	4
572	20240508	091100	3017000	503000	503000	503000	503000	0
573	20240508	091000	3017000	503000	503000	503000	503000	1
574	20240508	090900	2514000	503000	503000	503000	503000	0
575	20240508	090800	2514000	503000	503000	503000	503000	0
576	20240508	090700	2514000	503000	503000	503000	503000	1
577	20240508	090600	2011000	503000	503000	503000	503000	1
578	20240508	090500	1508000	503000	503000	503000	503000	0
579	20240508	090400	1508000	503000	503000	503000	503000	0
580	20240508	090300	1508000	503000	503000	503000	503000	0
581	20240508	090200	1508000	503000	503000	503000	503000	0
582	20240508	090100	1508000	503000	503000	503000	503000	0
583	20240508	090000	1508000	503000	502000	503000	502000	3