KissMeData/023910/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	190600	147913300	28650	28650	28650	28650	214
3	20240508	190500	147913300	28650	28650	28650	28650	0
4	20240508	190400	147913300	28650	28650	28650	28650	0
5	20240508	190300	147913300	28650	28650	28650	28650	0
6	20240508	190200	147913300	28650	28650	28650	28650	0
7	20240508	190100	147913300	28650	28650	28650	28650	0
8	20240508	190000	147913300	28650	28650	28650	28650	0
9	20240508	185900	147913300	28650	28650	28650	28650	0
10	20240508	185800	147913300	28650	28650	28650	28650	0
11	20240508	185700	147913300	28650	28650	28650	28650	0
12	20240508	185600	147913300	28650	28650	28650	28650	0
13	20240508	185500	147913300	28650	28650	28650	28650	0
14	20240508	185400	147913300	28650	28650	28650	28650	0
15	20240508	185300	147913300	28650	28650	28650	28650	0
16	20240508	185200	147913300	28650	28650	28650	28650	0
17	20240508	185100	147913300	28650	28650	28650	28650	0
18	20240508	185000	147913300	28650	28650	28650	28650	0
19	20240508	184900	147913300	28650	28650	28650	28650	0
20	20240508	184800	147913300	28650	28650	28650	28650	0
21	20240508	184700	147913300	28650	28650	28650	28650	0
22	20240508	184600	147913300	28650	28650	28650	28650	0
23	20240508	184500	147913300	28650	28650	28650	28650	0
24	20240508	184400	147913300	28650	28650	28650	28650	0
25	20240508	184300	147913300	28650	28650	28650	28650	0
26	20240508	184200	147913300	28650	28650	28650	28650	0
27	20240508	184100	147913300	28650	28650	28650	28650	0
28	20240508	184000	147913300	28650	28650	28650	28650	0
29	20240508	183900	147913300	28650	28650	28650	28650	0
30	20240508	183800	147913300	28650	28650	28650	28650	0
31	20240508	183700	147913300	28650	28650	28650	28650	0
32	20240508	183600	147913300	28650	28650	28650	28650	214
33	20240508	183500	147913300	28650	28650	28650	28650	0
34	20240508	183400	147913300	28650	28650	28650	28650	0
35	20240508	183300	147913300	28650	28650	28650	28650	0
36	20240508	183200	147913300	28650	28650	28650	28650	0
37	20240508	183100	147913300	28650	28650	28650	28650	0
38	20240508	183000	147913300	28650	28650	28650	28650	0
39	20240508	182900	147913300	28650	28650	28650	28650	0
40	20240508	182800	147913300	28650	28650	28650	28650	0
41	20240508	182700	147913300	28650	28650	28650	28650	0
42	20240508	182600	147913300	28650	28650	28650	28650	0
43	20240508	182500	147913300	28650	28650	28650	28650	0
44	20240508	182400	147913300	28650	28650	28650	28650	0
45	20240508	182300	147913300	28650	28650	28650	28650	0
46	20240508	182200	147913300	28650	28650	28650	28650	0
47	20240508	182100	147913300	28650	28650	28650	28650	0
48	20240508	182000	147913300	28650	28650	28650	28650	0
49	20240508	181900	147913300	28650	28650	28650	28650	0
50	20240508	181800	147913300	28650	28650	28650	28650	0
51	20240508	181700	147913300	28650	28650	28650	28650	0
52	20240508	181600	147913300	28650	28650	28650	28650	0
53	20240508	181500	147913300	28650	28650	28650	28650	0
54	20240508	181400	147913300	28650	28650	28650	28650	0
55	20240508	181300	147913300	28650	28650	28650	28650	0
56	20240508	181200	147913300	28650	28650	28650	28650	0
57	20240508	181100	147913300	28650	28650	28650	28650	0
58	20240508	181000	147913300	28650	28650	28650	28650	0
59	20240508	180900	147913300	28650	28650	28650	28650	0
60	20240508	180800	147913300	28650	28650	28650	28650	0
61	20240508	180700	147913300	28650	28650	28650	28650	0
62	20240508	180600	147913300	28650	28650	28650	28650	214
63	20240508	180500	147913300	28650	28650	28650	28650	0
64	20240508	180400	147913300	28650	28650	28650	28650	0
65	20240508	180300	147913300	28650	28650	28650	28650	0
66	20240508	180200	147913300	28650	28650	28650	28650	0
67	20240508	180100	147913300	28650	28650	28650	28650	0
68	20240508	180000	147913300	28650	28650	28650	28650	0
69	20240508	175900	147913300	28650	28650	28650	28650	0
70	20240508	175800	147913300	28650	28650	28650	28650	0
71	20240508	175700	147913300	28650	28650	28650	28650	0
72	20240508	175600	147913300	28650	28650	28650	28650	0
73	20240508	175500	147913300	28650	28650	28650	28650	0
74	20240508	175400	147913300	28650	28650	28650	28650	0
75	20240508	175300	147913300	28650	28650	28650	28650	0
76	20240508	175200	147913300	28650	28650	28650	28650	0
77	20240508	175100	147913300	28650	28650	28650	28650	0
78	20240508	175000	147913300	28650	28650	28650	28650	0
79	20240508	174900	147913300	28650	28650	28650	28650	0
80	20240508	174800	147913300	28650	28650	28650	28650	0
81	20240508	174700	147913300	28650	28650	28650	28650	0
82	20240508	174600	147913300	28650	28650	28650	28650	0
83	20240508	174500	147913300	28650	28650	28650	28650	0
84	20240508	174400	147913300	28650	28650	28650	28650	0
85	20240508	174300	147913300	28650	28650	28650	28650	0
86	20240508	174200	147913300	28650	28650	28650	28650	0
87	20240508	174100	147913300	28650	28650	28650	28650	0
88	20240508	174000	147913300	28650	28650	28650	28650	0
89	20240508	173900	147913300	28650	28650	28650	28650	0
90	20240508	173800	147913300	28650	28650	28650	28650	0
91	20240508	173700	147913300	28650	28650	28650	28650	0
92	20240508	173600	147913300	28650	28650	28650	28650	214
93	20240508	173500	147913300	28650	28650	28650	28650	0
94	20240508	173400	147913300	28650	28650	28650	28650	0
95	20240508	173300	147913300	28650	28650	28650	28650	0
96	20240508	173200	147913300	28650	28650	28650	28650	0
97	20240508	173100	147913300	28650	28650	28650	28650	0
98	20240508	173000	147913300	28650	28650	28650	28650	0
99	20240508	172900	147913300	28650	28650	28650	28650	0
100	20240508	172800	147913300	28650	28650	28650	28650	0
101	20240508	172700	147913300	28650	28650	28650	28650	0
102	20240508	172600	147913300	28650	28650	28650	28650	0
103	20240508	172500	147913300	28650	28650	28650	28650	0
104	20240508	172400	147913300	28650	28650	28650	28650	0
105	20240508	172300	147913300	28650	28650	28650	28650	0
106	20240508	172200	147913300	28650	28650	28650	28650	0
107	20240508	172100	147913300	28650	28650	28650	28650	0
108	20240508	172000	147913300	28650	28650	28650	28650	0
109	20240508	171900	147913300	28650	28650	28650	28650	0
110	20240508	171800	147913300	28650	28650	28650	28650	0
111	20240508	171700	147913300	28650	28650	28650	28650	0
112	20240508	171600	147913300	28650	28650	28650	28650	0
113	20240508	171500	147913300	28650	28650	28650	28650	0
114	20240508	171400	147913300	28650	28650	28650	28650	0
115	20240508	171300	147913300	28650	28650	28650	28650	0
116	20240508	171200	147913300	28650	28650	28650	28650	0
117	20240508	171100	147913300	28650	28650	28650	28650	0
118	20240508	171000	147913300	28650	28650	28650	28650	0
119	20240508	170900	147913300	28650	28650	28650	28650	0
120	20240508	170800	147913300	28650	28650	28650	28650	0
121	20240508	170700	147913300	28650	28650	28650	28650	0
122	20240508	170600	147913300	28650	28650	28650	28650	214
123	20240508	170500	147913300	28650	28650	28650	28650	0
124	20240508	170400	147913300	28650	28650	28650	28650	0
125	20240508	170300	147913300	28650	28650	28650	28650	0
126	20240508	170200	147913300	28650	28650	28650	28650	0
127	20240508	170100	147913300	28650	28650	28650	28650	0
128	20240508	170000	147913300	28650	28650	28650	28650	0
129	20240508	165900	147913300	28650	28650	28650	28650	0
130	20240508	165800	147913300	28650	28650	28650	28650	0
131	20240508	165700	147913300	28650	28650	28650	28650	0
132	20240508	165600	147913300	28650	28650	28650	28650	0
133	20240508	165500	147913300	28650	28650	28650	28650	0
134	20240508	165400	147913300	28650	28650	28650	28650	0
135	20240508	165300	147913300	28650	28650	28650	28650	0
136	20240508	165200	147913300	28650	28650	28650	28650	0
137	20240508	165100	147913300	28650	28650	28650	28650	0
138	20240508	165000	147913300	28650	28650	28650	28650	0
139	20240508	164900	147913300	28650	28650	28650	28650	0
140	20240508	164800	147913300	28650	28650	28650	28650	0
141	20240508	164700	147913300	28650	28650	28650	28650	0
142	20240508	164600	147913300	28650	28650	28650	28650	0
143	20240508	164500	147913300	28650	28650	28650	28650	0
144	20240508	164400	147913300	28650	28650	28650	28650	0
145	20240508	164300	147913300	28650	28650	28650	28650	0
146	20240508	164200	147913300	28650	28650	28650	28650	0
147	20240508	164100	147913300	28650	28650	28650	28650	0
148	20240508	164000	147913300	28650	28650	28650	28650	0
149	20240508	163900	147913300	28650	28650	28650	28650	0
150	20240508	163800	147913300	28650	28650	28650	28650	0
151	20240508	163700	147913300	28650	28650	28650	28650	0
152	20240508	163600	147913300	28650	28650	28650	28650	214
153	20240508	163500	147913300	28650	28650	28650	28650	0
154	20240508	163400	147913300	28650	28650	28650	28650	0
155	20240508	163300	147913300	28650	28650	28650	28650	0
156	20240508	163200	147913300	28650	28650	28650	28650	0
157	20240508	163100	147913300	28650	28650	28650	28650	0
158	20240508	163000	147913300	28650	28650	28650	28650	0
159	20240508	162900	147913300	28650	28650	28650	28650	0
160	20240508	162800	147913300	28650	28650	28650	28650	0
161	20240508	162700	147913300	28650	28650	28650	28650	0
162	20240508	162600	147913300	28650	28650	28650	28650	0
163	20240508	162500	147913300	28650	28650	28650	28650	0
164	20240508	162400	147913300	28650	28650	28650	28650	0
165	20240508	162300	147913300	28650	28650	28650	28650	0
166	20240508	162200	147913300	28650	28650	28650	28650	0
167	20240508	162100	147913300	28650	28650	28650	28650	0
168	20240508	162000	147913300	28650	28650	28650	28650	0
169	20240508	161900	147913300	28650	28650	28650	28650	0
170	20240508	161800	147913300	28650	28650	28650	28650	0
171	20240508	161700	147913300	28650	28650	28650	28650	0
172	20240508	161600	147913300	28650	28650	28650	28650	0
173	20240508	161500	147913300	28650	28650	28650	28650	0
174	20240508	161400	147913300	28650	28650	28650	28650	0
175	20240508	161300	147913300	28650	28650	28650	28650	0
176	20240508	161200	147913300	28650	28650	28650	28650	0
177	20240508	161100	147913300	28650	28650	28650	28650	0
178	20240508	161000	147913300	28650	28650	28650	28650	0
179	20240508	160900	147913300	28650	28650	28650	28650	0
180	20240508	160800	147913300	28650	28650	28650	28650	0
181	20240508	160700	147913300	28650	28650	28650	28650	0
182	20240508	160600	147913300	28650	28650	28650	28650	214
183	20240508	160500	147913300	28650	28650	28650	28650	0
184	20240508	160400	147913300	28650	28650	28650	28650	0
185	20240508	160300	147913300	28650	28650	28650	28650	0
186	20240508	160200	147913300	28650	28650	28650	28650	0
187	20240508	160100	147913300	28650	28650	28650	28650	0
188	20240508	160000	147913300	28650	28650	28650	28650	0
189	20240508	155900	147913300	28650	28650	28650	28650	0
190	20240508	155800	147913300	28650	28650	28650	28650	0
191	20240508	155700	147913300	28650	28650	28650	28650	0
192	20240508	155600	147913300	28650	28650	28650	28650	0
193	20240508	155500	147913300	28650	28650	28650	28650	0
194	20240508	155400	147913300	28650	28650	28650	28650	0
195	20240508	155300	147913300	28650	28650	28650	28650	0
196	20240508	155200	147913300	28650	28650	28650	28650	0
197	20240508	155100	147913300	28650	28650	28650	28650	0
198	20240508	155000	147913300	28650	28650	28650	28650	0
199	20240508	154900	147913300	28650	28650	28650	28650	0
200	20240508	154800	147913300	28650	28650	28650	28650	0
201	20240508	154700	147913300	28650	28650	28650	28650	0
202	20240508	154600	147913300	28650	28650	28650	28650	0
203	20240508	154500	147913300	28650	28650	28650	28650	0
204	20240508	154400	147913300	28650	28650	28650	28650	0
205	20240508	154300	147913300	28650	28650	28650	28650	0
206	20240508	154200	147913300	28650	28650	28650	28650	0
207	20240508	154100	147913300	28650	28650	28650	28650	0
208	20240508	154000	147913300	28650	28650	28650	28650	0
209	20240508	153900	147913300	28650	28650	28650	28650	0
210	20240508	153800	147913300	28650	28650	28650	28650	0
211	20240508	153700	147913300	28650	28650	28650	28650	0
212	20240508	153600	147913300	28650	28650	28650	28650	214
213	20240508	153500	147913300	28650	28650	28650	28650	0
214	20240508	153400	147913300	28650	28650	28650	28650	0
215	20240508	153300	147913300	28650	28650	28650	28650	0
216	20240508	153200	147913300	28650	28650	28650	28650	0
217	20240508	153100	147913300	28650	28650	28650	28650	0
218	20240508	153000	147913300	28650	28650	28650	28650	214
219	20240508	152900	141782200	28650	28650	28650	28650	0
220	20240508	152800	141782200	28650	28650	28650	28650	0
221	20240508	152700	141782200	28650	28650	28650	28650	0
222	20240508	152600	141782200	28650	28650	28650	28650	0
223	20240508	152500	141782200	28650	28650	28650	28650	0
224	20240508	152400	141782200	28650	28650	28650	28650	0
225	20240508	152300	141782200	28650	28650	28650	28650	0
226	20240508	152200	141782200	28650	28650	28650	28650	0
227	20240508	152100	141782200	28650	28650	28650	28650	0
228	20240508	152000	141782200	28650	28650	28650	28650	0
229	20240508	151900	141782200	28650	28650	28650	28650	0
230	20240508	151800	141782200	28650	28650	28650	28650	4
231	20240508	151700	141667600	28650	28650	28650	28650	3
232	20240508	151600	141581650	28650	28650	28650	28650	0
233	20240508	151500	141581650	28650	28650	28650	28650	5
234	20240508	151400	141438400	28550	28650	28650	28550	12
235	20240508	151300	141094800	28650	28650	28650	28650	0
236	20240508	151200	141094800	28650	28650	28650	28650	6
237	20240508	151100	140922900	28650	28650	28650	28650	0
238	20240508	151000	140922900	28650	28550	28650	28550	7
239	20240508	150900	140722450	28600	28600	28600	28600	50
240	20240508	150800	139292450	28600	28600	28600	28600	2
241	20240508	150700	139235250	28600	28600	28600	28600	7
242	20240508	150600	139035050	28600	28600	28600	28600	74
243	20240508	150500	136918650	28600	28600	28600	28600	0
244	20240508	150400	136918650	28600	28600	28600	28600	5
245	20240508	150300	136775650	28600	28600	28600	28600	8
246	20240508	150200	136546850	28600	28600	28600	28600	0
247	20240508	150100	136546850	28600	28600	28600	28600	0
248	20240508	150000	136546850	28600	28600	28600	28600	7
249	20240508	145900	136346650	28600	28600	28600	28600	0
250	20240508	145800	136346650	28600	28600	28600	28600	7
251	20240508	145700	136146450	28600	28600	28600	28600	0
252	20240508	145600	136146450	28600	28600	28600	28600	0
253	20240508	145500	136146450	28600	28600	28600	28600	8
254	20240508	145400	135917650	28600	28600	28600	28600	0
255	20240508	145300	135917650	28600	28600	28600	28600	0
256	20240508	145200	135917650	28600	28600	28600	28600	7
257	20240508	145100	135717450	28600	28600	28600	28600	0
258	20240508	145000	135717450	28600	28600	28600	28600	0
259	20240508	144900	135717450	28600	28600	28600	28600	0
260	20240508	144800	135717450	28600	28600	28600	28600	7
261	20240508	144700	135517250	28600	28600	28600	28600	0
262	20240508	144600	135517250	28600	28600	28600	28600	0
263	20240508	144500	135517250	28600	28600	28600	28600	7
264	20240508	144400	135317050	28600	28600	28600	28600	0
265	20240508	144300	135317050	28600	28600	28600	28600	0
266	20240508	144200	135317050	28600	28600	28600	28600	7
267	20240508	144100	135116850	28600	28600	28600	28600	0
268	20240508	144000	135116850	28600	28600	28600	28600	0
269	20240508	143900	135116850	28600	28600	28600	28600	0
270	20240508	143800	135116850	28600	28600	28600	28600	7
271	20240508	143700	134916650	28600	28600	28600	28600	0
272	20240508	143600	134916650	28600	28600	28600	28600	0
273	20240508	143500	134916650	28600	28600	28600	28600	7
274	20240508	143400	134716450	28550	28550	28550	28550	0
275	20240508	143300	134716450	28550	28550	28550	28550	0
276	20240508	143200	134716450	28550	28550	28550	28550	0
277	20240508	143100	134716450	28550	28550	28550	28550	0
278	20240508	143000	134716450	28550	28550	28550	28550	0
279	20240508	142900	134716450	28550	28550	28550	28550	0
280	20240508	142800	134716450	28550	28550	28550	28550	0
281	20240508	142700	134716450	28550	28550	28550	28550	0
282	20240508	142600	134716450	28550	28550	28550	28550	0
283	20240508	142500	134716450	28550	28550	28550	28550	0
284	20240508	142400	134716450	28550	28550	28550	28550	0
285	20240508	142300	134716450	28550	28550	28550	28550	0
286	20240508	142200	134716450	28550	28550	28550	28550	0
287	20240508	142100	134716450	28550	28550	28550	28550	4
288	20240508	142000	134602250	28500	28500	28500	28500	0
289	20240508	141900	134602250	28500	28500	28500	28500	0
290	20240508	141800	134602250	28500	28500	28500	28500	0
291	20240508	141700	134602250	28500	28500	28500	28500	0
292	20240508	141600	134602250	28500	28500	28500	28500	0
293	20240508	141500	134602250	28500	28500	28500	28500	0
294	20240508	141400	134602250	28500	28500	28500	28500	0
295	20240508	141300	134602250	28500	28500	28500	28500	0
296	20240508	141200	134602250	28500	28500	28500	28500	0
297	20240508	141100	134602250	28500	28500	28500	28500	0
298	20240508	141000	134602250	28500	28500	28500	28500	0
299	20240508	140900	134602250	28500	28500	28500	28500	0
300	20240508	140800	134602250	28500	28500	28500	28500	29
301	20240508	140700	133775750	28550	28550	28550	28550	0
302	20240508	140600	133775750	28550	28550	28550	28550	0
303	20240508	140500	133775750	28550	28550	28550	28550	0
304	20240508	140400	133775750	28550	28550	28550	28550	120
305	20240508	140300	130349750	28550	28550	28550	28550	0
306	20240508	140200	130349750	28550	28550	28550	28550	100
307	20240508	140100	127494750	28600	28600	28600	28600	0
308	20240508	140000	127494750	28600	28600	28600	28600	49
309	20240508	135900	126093350	28600	28600	28600	28600	0
310	20240508	135800	126093350	28600	28600	28600	28600	38
311	20240508	135700	125006550	28650	28650	28650	28650	0
312	20240508	135600	125006550	28650	28650	28650	28650	0
313	20240508	135500	125006550	28650	28650	28650	28650	0
314	20240508	135400	125006550	28650	28650	28650	28650	0
315	20240508	135300	125006550	28650	28650	28650	28650	10
316	20240508	135200	124720050	28600	28600	28600	28600	0
317	20240508	135100	124720050	28600	28600	28600	28600	0
318	20240508	135000	124720050	28600	28600	28600	28600	0
319	20240508	134900	124720050	28600	28600	28600	28600	0
320	20240508	134800	124720050	28600	28600	28600	28600	0
321	20240508	134700	124720050	28600	28600	28600	28600	0
322	20240508	134600	124720050	28600	28600	28600	28600	0
323	20240508	134500	124720050	28600	28600	28600	28600	0
324	20240508	134400	124720050	28600	28600	28600	28600	3
325	20240508	134300	124634250	28600	28600	28600	28600	7
326	20240508	134200	124434050	28600	28600	28600	28600	1
327	20240508	134100	124405450	28600	28600	28600	28600	0
328	20240508	134000	124405450	28600	28600	28600	28600	28
329	20240508	133900	123604650	28600	28600	28600	28600	1
330	20240508	133800	123576050	28600	28600	28600	28600	0
331	20240508	133700	123576050	28600	28600	28600	28600	1
332	20240508	133600	123547450	28650	28650	28650	28650	0
333	20240508	133500	123547450	28650	28650	28650	28650	0
334	20240508	133400	123547450	28650	28650	28650	28650	0
335	20240508	133300	123547450	28650	28650	28650	28650	0
336	20240508	133200	123547450	28650	28600	28650	28550	6
337	20240508	133100	123376000	28650	28650	28650	28650	0
338	20240508	133000	123376000	28650	28650	28650	28650	0
339	20240508	132900	123376000	28650	28600	28650	28600	2
340	20240508	132800	123318750	28650	28650	28650	28650	0
341	20240508	132700	123318750	28650	28650	28650	28650	0
342	20240508	132600	123318750	28650	28650	28650	28650	0
343	20240508	132500	123318750	28650	28650	28650	28650	0
344	20240508	132400	123318750	28650	28650	28650	28650	0
345	20240508	132300	123318750	28650	28650	28650	28650	0
346	20240508	132200	123318750	28650	28650	28650	28650	0
347	20240508	132100	123318750	28650	28600	28650	28600	2
348	20240508	132000	123261500	28600	28600	28600	28600	0
349	20240508	131900	123261500	28600	28550	28600	28550	138
350	20240508	131800	119320500	28550	28550	28550	28550	0
351	20240508	131700	119320500	28550	28550	28550	28550	0
352	20240508	131600	119320500	28550	28550	28550	28550	252
353	20240508	131500	112125900	28600	28600	28600	28600	11
354	20240508	131400	111811300	28600	28600	28600	28600	19
355	20240508	131300	111267900	28600	28600	28600	28600	0
356	20240508	131200	111267900	28600	28600	28600	28600	43
357	20240508	131100	110038100	28650	28650	28650	28650	6
358	20240508	131000	109866200	28650	28650	28650	28650	0
359	20240508	130900	109866200	28650	28650	28650	28650	0
360	20240508	130800	109866200	28650	28650	28650	28650	0
361	20240508	130700	109866200	28650	28650	28650	28650	0
362	20240508	130600	109866200	28650	28650	28650	28650	1
363	20240508	130500	109837550	28600	28600	28600	28600	0
364	20240508	130400	109837550	28600	28600	28600	28600	28
365	20240508	130300	109036750	28600	28600	28600	28600	0
366	20240508	130200	109036750	28600	28600	28600	28600	0
367	20240508	130100	109036750	28600	28600	28600	28600	0
368	20240508	130000	109036750	28600	28600	28600	28600	40
369	20240508	125900	107892750	28600	28600	28600	28600	0
370	20240508	125800	107892750	28600	28600	28600	28600	0
371	20240508	125700	107892750	28600	28600	28600	28600	0
372	20240508	125600	107892750	28600	28600	28600	28600	0
373	20240508	125500	107892750	28600	28600	28600	28600	10
374	20240508	125400	107606750	28600	28600	28600	28600	0
375	20240508	125300	107606750	28600	28600	28600	28600	0
376	20240508	125200	107606750	28600	28600	28600	28600	0
377	20240508	125100	107606750	28600	28600	28600	28600	0
378	20240508	125000	107606750	28600	28600	28600	28600	0
379	20240508	124900	107606750	28600	28600	28600	28600	0
380	20240508	124800	107606750	28600	28600	28600	28600	0
381	20240508	124700	107606750	28600	28600	28600	28600	0
382	20240508	124600	107606750	28600	28600	28600	28600	0
383	20240508	124500	107606750	28600	28550	28600	28550	143
384	20240508	124400	103517000	28450	28450	28450	28450	0
385	20240508	124300	103517000	28450	28450	28450	28450	0
386	20240508	124200	103517000	28450	28450	28450	28450	0
387	20240508	124100	103517000	28450	28450	28450	28450	0
388	20240508	124000	103517000	28450	28450	28450	28450	30
389	20240508	123900	102663500	28450	28450	28450	28450	0
390	20240508	123800	102663500	28450	28450	28450	28450	0
391	20240508	123700	102663500	28450	28450	28450	28450	0
392	20240508	123600	102663500	28450	28450	28450	28450	0
393	20240508	123500	102663500	28450	28450	28450	28450	0
394	20240508	123400	102663500	28450	28450	28450	28450	5
395	20240508	123300	102521250	28450	28450	28450	28450	0
396	20240508	123200	102521250	28450	28450	28450	28450	0
397	20240508	123100	102521250	28450	28500	28500	28450	500
398	20240508	123000	88286750	28550	28550	28550	28550	0
399	20240508	122900	88286750	28550	28550	28550	28550	0
400	20240508	122800	88286750	28550	28550	28550	28550	0
401	20240508	122700	88286750	28550	28550	28550	28550	0
402	20240508	122600	88286750	28550	28500	28550	28500	31
403	20240508	122500	87403200	28500	28500	28500	28500	4
404	20240508	122400	87289200	28500	28500	28500	28500	0
405	20240508	122300	87289200	28500	28500	28500	28500	0
406	20240508	122200	87289200	28500	28500	28500	28500	0
407	20240508	122100	87289200	28500	28500	28500	28500	0
408	20240508	122000	87289200	28500	28500	28500	28500	0
409	20240508	121900	87289200	28500	28500	28500	28500	0
410	20240508	121800	87289200	28500	28500	28500	28500	0
411	20240508	121700	87289200	28500	28500	28500	28500	0
412	20240508	121600	87289200	28500	28500	28500	28500	0
413	20240508	121500	87289200	28500	28550	28550	28500	500
414	20240508	121400	73033300	28600	28600	28600	28600	0
415	20240508	121300	73033300	28600	28600	28600	28600	0
416	20240508	121200	73033300	28600	28600	28600	28600	0
417	20240508	121100	73033300	28600	28600	28600	28600	0
418	20240508	121000	73033300	28600	28600	28600	28600	1
419	20240508	120900	73004700	28550	28550	28550	28550	0
420	20240508	120800	73004700	28550	28550	28550	28550	0
421	20240508	120700	73004700	28550	28550	28550	28550	0
422	20240508	120600	73004700	28550	28550	28550	28550	200
423	20240508	120500	67294700	28600	28600	28600	28600	0
424	20240508	120400	67294700	28600	28600	28600	28600	0
425	20240508	120300	67294700	28600	28600	28600	28600	114
426	20240508	120200	64034300	28550	28550	28550	28550	200
427	20240508	120100	58324300	28600	28600	28600	28600	1
428	20240508	120000	58295700	28600	28600	28600	28600	7
429	20240508	115900	58095500	28600	28600	28600	28600	0
430	20240508	115800	58095500	28600	28600	28600	28600	0
431	20240508	115700	58095500	28600	28600	28600	28600	1
432	20240508	115600	58066900	28550	28550	28550	28550	0
433	20240508	115500	58066900	28550	28550	28550	28550	0
434	20240508	115400	58066900	28550	28550	28550	28550	0
435	20240508	115300	58066900	28550	28550	28550	28550	0
436	20240508	115200	58066900	28550	28550	28550	28550	0
437	20240508	115100	58066900	28550	28550	28550	28550	0
438	20240508	115000	58066900	28550	28550	28550	28550	0
439	20240508	114900	58066900	28550	28550	28550	28550	0
440	20240508	114800	58066900	28550	28550	28550	28550	0
441	20240508	114700	58066900	28550	28550	28550	28550	100
442	20240508	114600	55211900	28600	28600	28600	28600	0
443	20240508	114500	55211900	28600	28600	28600	28600	0
444	20240508	114400	55211900	28600	28600	28600	28600	0
445	20240508	114300	55211900	28600	28600	28600	28600	0
446	20240508	114200	55211900	28600	28600	28600	28600	0
447	20240508	114100	55211900	28600	28600	28600	28600	0
448	20240508	114000	55211900	28600	28600	28600	28600	0
449	20240508	113900	55211900	28600	28600	28600	28600	0
450	20240508	113800	55211900	28600	28600	28600	28600	0
451	20240508	113700	55211900	28600	28600	28600	28600	0
452	20240508	113600	55211900	28600	28600	28600	28600	0
453	20240508	113500	55211900	28600	28600	28600	28600	0
454	20240508	113400	55211900	28600	28600	28600	28600	7
455	20240508	113300	55011700	28600	28600	28600	28600	1
456	20240508	113200	54983100	28600	28600	28600	28600	0
457	20240508	113100	54983100	28600	28600	28600	28600	17
458	20240508	113000	54496900	28600	28600	28600	28600	0
459	20240508	112900	54496900	28600	28600	28600	28600	0
460	20240508	112800	54496900	28600	28600	28600	28600	0
461	20240508	112700	54496900	28600	28600	28600	28600	0
462	20240508	112600	54496900	28600	28600	28600	28600	10
463	20240508	112500	54210900	28600	28600	28600	28600	0
464	20240508	112400	54210900	28600	28600	28600	28600	0
465	20240508	112300	54210900	28600	28600	28600	28600	0
466	20240508	112200	54210900	28600	28600	28600	28600	0
467	20240508	112100	54210900	28600	28600	28600	28600	0
468	20240508	112000	54210900	28600	28600	28600	28600	0
469	20240508	111900	54210900	28600	28600	28600	28600	0
470	20240508	111800	54210900	28600	28600	28600	28600	0
471	20240508	111700	54210900	28600	28600	28600	28600	0
472	20240508	111600	54210900	28600	28600	28600	28600	0
473	20240508	111500	54210900	28600	28600	28600	28600	0
474	20240508	111400	54210900	28600	28600	28600	28600	0
475	20240508	111300	54210900	28600	28600	28600	28600	0
476	20240508	111200	54210900	28600	28600	28600	28600	0
477	20240508	111100	54210900	28600	28600	28600	28600	0
478	20240508	111000	54210900	28600	28600	28600	28600	7
479	20240508	110900	54010700	28600	28600	28600	28600	0
480	20240508	110800	54010700	28600	28600	28600	28600	0
481	20240508	110700	54010700	28600	28600	28600	28600	0
482	20240508	110600	54010700	28600	28600	28600	28600	1
483	20240508	110500	53982100	28600	28600	28600	28600	0
484	20240508	110400	53982100	28600	28600	28600	28600	0
485	20240508	110300	53982100	28600	28600	28600	28600	0
486	20240508	110200	53982100	28600	28600	28600	28600	0
487	20240508	110100	53982100	28600	28600	28600	28600	1
488	20240508	110000	53953500	28600	28600	28600	28600	10
489	20240508	105900	53667500	28600	28600	28600	28600	0
490	20240508	105800	53667500	28600	28600	28600	28600	0
491	20240508	105700	53667500	28600	28600	28600	28600	1
492	20240508	105600	53638900	28600	28600	28600	28600	4
493	20240508	105500	53524500	28600	28600	28600	28600	1
494	20240508	105400	53495900	28600	28600	28600	28600	0
495	20240508	105300	53495900	28600	28600	28600	28600	0
496	20240508	105200	53495900	28600	28600	28600	28600	1
497	20240508	105100	53467300	28600	28600	28600	28600	0
498	20240508	105000	53467300	28600	28600	28600	28600	1
499	20240508	104900	53438700	28600	28600	28600	28600	1
500	20240508	104800	53410100	28600	28600	28600	28600	1
501	20240508	104700	53381500	28600	28600	28600	28600	0
502	20240508	104600	53381500	28600	28600	28600	28600	10
503	20240508	104500	53095500	28600	28600	28600	28600	0
504	20240508	104400	53095500	28600	28600	28600	28600	0
505	20240508	104300	53095500	28600	28600	28600	28600	0
506	20240508	104200	53095500	28600	28600	28600	28600	0
507	20240508	104100	53095500	28600	28600	28600	28600	0
508	20240508	104000	53095500	28600	28600	28600	28600	0
509	20240508	103900	53095500	28600	28600	28600	28600	0
510	20240508	103800	53095500	28600	28600	28600	28600	0
511	20240508	103700	53095500	28600	28600	28600	28600	0
512	20240508	103600	53095500	28600	28600	28600	28600	1
513	20240508	103500	53066900	28500	28500	28500	28500	0
514	20240508	103400	53066900	28500	28500	28500	28500	0
515	20240508	103300	53066900	28500	28500	28500	28500	0
516	20240508	103200	53066900	28500	28500	28500	28500	0
517	20240508	103100	53066900	28500	28500	28500	28500	0
518	20240508	103000	53066900	28500	28500	28500	28500	0
519	20240508	102900	53066900	28500	28500	28500	28500	0
520	20240508	102800	53066900	28500	28500	28500	28500	0
521	20240508	102700	53066900	28500	28500	28500	28500	0
522	20240508	102600	53066900	28500	28500	28500	28500	4
523	20240508	102500	52952900	28500	28500	28500	28500	0
524	20240508	102400	52952900	28500	28500	28500	28500	0
525	20240508	102300	52952900	28500	28500	28500	28500	269
526	20240508	102200	45286400	28550	28550	28550	28550	231
527	20240508	102100	38691350	28550	28550	28550	28550	0
528	20240508	102000	38691350	28550	28550	28550	28550	0
529	20240508	101900	38691350	28550	28550	28550	28550	0
530	20240508	101800	38691350	28550	28550	28550	28550	0
531	20240508	101700	38691350	28550	28550	28550	28550	0
532	20240508	101600	38691350	28550	28550	28550	28550	0
533	20240508	101500	38691350	28550	28550	28550	28550	0
534	20240508	101400	38691350	28550	28550	28550	28550	0
535	20240508	101300	38691350	28550	28550	28550	28550	0
536	20240508	101200	38691350	28550	28550	28550	28550	0
537	20240508	101100	38691350	28550	28550	28550	28550	0
538	20240508	101000	38691350	28550	28550	28550	28550	0
539	20240508	100900	38691350	28550	28550	28550	28550	0
540	20240508	100800	38691350	28550	28550	28550	28550	0
541	20240508	100700	38691350	28550	28550	28550	28550	0
542	20240508	100600	38691350	28550	28550	28550	28550	0
543	20240508	100500	38691350	28550	28550	28550	28550	30
544	20240508	100400	37834850	28600	28600	28600	28600	4
545	20240508	100300	37720450	28600	28600	28600	28600	6
546	20240508	100200	37548850	28650	28650	28650	28650	7
547	20240508	100100	37348300	28650	28650	28650	28650	0
548	20240508	100000	37348300	28650	28650	28650	28650	0
549	20240508	095900	37348300	28650	28650	28650	28650	0
550	20240508	095800	37348300	28650	28650	28650	28650	0
551	20240508	095700	37348300	28650	28600	28650	28600	202
552	20240508	095600	31570050	28600	28600	28600	28600	1
553	20240508	095500	31541450	28600	28600	28600	28600	0
554	20240508	095400	31541450	28600	28600	28600	28600	0
555	20240508	095300	31541450	28600	28600	28600	28600	2
556	20240508	095200	31484250	28600	28600	28600	28600	0
557	20240508	095100	31484250	28600	28600	28600	28600	0
558	20240508	095000	31484250	28600	28600	28600	28600	0
559	20240508	094900	31484250	28600	28600	28600	28600	7
560	20240508	094800	31284050	28550	28550	28550	28550	0
561	20240508	094700	31284050	28550	28550	28550	28550	0
562	20240508	094600	31284050	28550	28550	28550	28550	0
563	20240508	094500	31284050	28550	28550	28550	28550	0
564	20240508	094400	31284050	28550	28550	28550	28550	0
565	20240508	094300	31284050	28550	28550	28550	28550	23
566	20240508	094200	30627400	28600	28600	28600	28600	42
567	20240508	094100	29426200	28600	28600	28600	28600	5
568	20240508	094000	29283200	28600	28600	28600	28600	0
569	20240508	093900	29283200	28600	28600	28600	28600	0
570	20240508	093800	29283200	28600	28600	28600	28600	0
571	20240508	093700	29283200	28600	28600	28600	28600	0
572	20240508	093600	29283200	28600	28600	28600	28600	5
573	20240508	093500	29140200	28600	28600	28600	28600	2
574	20240508	093400	29083000	28550	28550	28550	28550	3
575	20240508	093300	28997350	28600	28600	28600	28600	0
576	20240508	093200	28997350	28600	28600	28600	28600	6
577	20240508	093100	28825750	28600	28600	28600	28600	0
578	20240508	093000	28825750	28600	28600	28600	28600	3
579	20240508	092900	28739950	28600	28600	28600	28600	11
580	20240508	092800	28425350	28600	28600	28600	28600	0
581	20240508	092700	28425350	28600	28600	28600	28600	0
582	20240508	092600	28425350	28600	28600	28600	28600	1
583	20240508	092500	28396750	28550	28550	28550	28550	1
584	20240508	092400	28368200	28550	28550	28550	28550	0
585	20240508	092300	28368200	28550	28550	28550	28550	0
586	20240508	092200	28368200	28550	28550	28550	28550	0
587	20240508	092100	28368200	28550	28550	28550	28550	0
588	20240508	092000	28368200	28550	28550	28550	28550	0
589	20240508	091900	28368200	28550	28550	28550	28550	4
590	20240508	091800	28254000	28500	28500	28500	28500	0
591	20240508	091700	28254000	28500	28500	28500	28500	0
592	20240508	091600	28254000	28500	28500	28500	28500	0
593	20240508	091500	28254000	28500	28500	28500	28500	0
594	20240508	091400	28254000	28500	28500	28500	28500	0
595	20240508	091300	28254000	28500	28550	28550	28500	390
596	20240508	091200	17130100	28650	28550	28650	28550	10
597	20240508	091100	16844300	28650	28650	28650	28650	3
598	20240508	091000	16758350	28650	28650	28650	28650	0
599	20240508	090900	16758350	28650	28650	28650	28650	0
600	20240508	090800	16758350	28650	28650	28650	28650	0
601	20240508	090700	16758350	28650	28600	28650	28600	497
602	20240508	090600	2542350	28650	28650	28650	28650	0
603	20240508	090500	2542350	28650	28550	28650	28550	72
604	20240508	090400	485550	28650	28650	28650	28650	0
605	20240508	090300	485550	28650	28650	28650	28650	0
606	20240508	090200	485550	28650	28650	28650	28650	0
607	20240508	090100	485550	28650	28650	28650	28650	0
608	20240508	090000	485550	28650	28550	28650	28550	17