KissMeData/025770/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	190800	184499480	8870	8870	8870	8870	324
3	20240508	190700	184499480	8870	8870	8870	8870	0
4	20240508	190600	184499480	8870	8870	8870	8870	0
5	20240508	190500	184499480	8870	8870	8870	8870	0
6	20240508	190400	184499480	8870	8870	8870	8870	0
7	20240508	190300	184499480	8870	8870	8870	8870	0
8	20240508	190200	184499480	8870	8870	8870	8870	0
9	20240508	190100	184499480	8870	8870	8870	8870	0
10	20240508	190000	184499480	8870	8870	8870	8870	0
11	20240508	185900	184499480	8870	8870	8870	8870	0
12	20240508	185800	184499480	8870	8870	8870	8870	0
13	20240508	185700	184499480	8870	8870	8870	8870	0
14	20240508	185600	184499480	8870	8870	8870	8870	0
15	20240508	185500	184499480	8870	8870	8870	8870	0
16	20240508	185400	184499480	8870	8870	8870	8870	0
17	20240508	185300	184499480	8870	8870	8870	8870	0
18	20240508	185200	184499480	8870	8870	8870	8870	0
19	20240508	185100	184499480	8870	8870	8870	8870	0
20	20240508	185000	184499480	8870	8870	8870	8870	0
21	20240508	184900	184499480	8870	8870	8870	8870	0
22	20240508	184800	184499480	8870	8870	8870	8870	0
23	20240508	184700	184499480	8870	8870	8870	8870	0
24	20240508	184600	184499480	8870	8870	8870	8870	0
25	20240508	184500	184499480	8870	8870	8870	8870	0
26	20240508	184400	184499480	8870	8870	8870	8870	0
27	20240508	184300	184499480	8870	8870	8870	8870	0
28	20240508	184200	184499480	8870	8870	8870	8870	0
29	20240508	184100	184499480	8870	8870	8870	8870	0
30	20240508	184000	184499480	8870	8870	8870	8870	0
31	20240508	183900	184499480	8870	8870	8870	8870	0
32	20240508	183800	184499480	8870	8870	8870	8870	324
33	20240508	183700	184499480	8870	8870	8870	8870	0
34	20240508	183600	184499480	8870	8870	8870	8870	0
35	20240508	183500	184499480	8870	8870	8870	8870	0
36	20240508	183400	184499480	8870	8870	8870	8870	0
37	20240508	183300	184499480	8870	8870	8870	8870	0
38	20240508	183200	184499480	8870	8870	8870	8870	0
39	20240508	183100	184499480	8870	8870	8870	8870	0
40	20240508	183000	184499480	8870	8870	8870	8870	0
41	20240508	182900	184499480	8870	8870	8870	8870	0
42	20240508	182800	184499480	8870	8870	8870	8870	0
43	20240508	182700	184499480	8870	8870	8870	8870	0
44	20240508	182600	184499480	8870	8870	8870	8870	0
45	20240508	182500	184499480	8870	8870	8870	8870	0
46	20240508	182400	184499480	8870	8870	8870	8870	0
47	20240508	182300	184499480	8870	8870	8870	8870	0
48	20240508	182200	184499480	8870	8870	8870	8870	0
49	20240508	182100	184499480	8870	8870	8870	8870	0
50	20240508	182000	184499480	8870	8870	8870	8870	0
51	20240508	181900	184499480	8870	8870	8870	8870	0
52	20240508	181800	184499480	8870	8870	8870	8870	0
53	20240508	181700	184499480	8870	8870	8870	8870	0
54	20240508	181600	184499480	8870	8870	8870	8870	0
55	20240508	181500	184499480	8870	8870	8870	8870	0
56	20240508	181400	184499480	8870	8870	8870	8870	0
57	20240508	181300	184499480	8870	8870	8870	8870	0
58	20240508	181200	184499480	8870	8870	8870	8870	0
59	20240508	181100	184499480	8870	8870	8870	8870	0
60	20240508	181000	184499480	8870	8870	8870	8870	0
61	20240508	180900	184499480	8870	8870	8870	8870	0
62	20240508	180800	184499480	8870	8870	8870	8870	324
63	20240508	180700	184499480	8870	8870	8870	8870	0
64	20240508	180600	184499480	8870	8870	8870	8870	0
65	20240508	180500	184499480	8870	8870	8870	8870	0
66	20240508	180400	184499480	8870	8870	8870	8870	0
67	20240508	180300	184499480	8870	8870	8870	8870	0
68	20240508	180200	184499480	8870	8870	8870	8870	0
69	20240508	180100	184499480	8870	8870	8870	8870	0
70	20240508	180000	184499480	8870	8870	8870	8870	0
71	20240508	175900	184499480	8870	8870	8870	8870	0
72	20240508	175800	184499480	8870	8870	8870	8870	0
73	20240508	175700	184499480	8870	8870	8870	8870	0
74	20240508	175600	184499480	8870	8870	8870	8870	0
75	20240508	175500	184499480	8870	8870	8870	8870	0
76	20240508	175400	184499480	8870	8870	8870	8870	0
77	20240508	175300	184499480	8870	8870	8870	8870	0
78	20240508	175200	184499480	8870	8870	8870	8870	0
79	20240508	175100	184499480	8870	8870	8870	8870	0
80	20240508	175000	184499480	8870	8870	8870	8870	0
81	20240508	174900	184499480	8870	8870	8870	8870	0
82	20240508	174800	184499480	8870	8870	8870	8870	0
83	20240508	174700	184499480	8870	8870	8870	8870	0
84	20240508	174600	184499480	8870	8870	8870	8870	0
85	20240508	174500	184499480	8870	8870	8870	8870	0
86	20240508	174400	184499480	8870	8870	8870	8870	0
87	20240508	174300	184499480	8870	8870	8870	8870	0
88	20240508	174200	184499480	8870	8870	8870	8870	0
89	20240508	174100	184499480	8870	8870	8870	8870	0
90	20240508	174000	184499480	8870	8870	8870	8870	0
91	20240508	173900	184499480	8870	8870	8870	8870	0
92	20240508	173800	184499480	8870	8870	8870	8870	324
93	20240508	173700	184499480	8870	8870	8870	8870	0
94	20240508	173600	184499480	8870	8870	8870	8870	0
95	20240508	173500	184499480	8870	8870	8870	8870	0
96	20240508	173400	184499480	8870	8870	8870	8870	0
97	20240508	173300	184499480	8870	8870	8870	8870	0
98	20240508	173200	184499480	8870	8870	8870	8870	0
99	20240508	173100	184499480	8870	8870	8870	8870	0
100	20240508	173000	184499480	8870	8870	8870	8870	0
101	20240508	172900	184499480	8870	8870	8870	8870	0
102	20240508	172800	184499480	8870	8870	8870	8870	0
103	20240508	172700	184499480	8870	8870	8870	8870	0
104	20240508	172600	184499480	8870	8870	8870	8870	0
105	20240508	172500	184499480	8870	8870	8870	8870	0
106	20240508	172400	184499480	8870	8870	8870	8870	0
107	20240508	172300	184499480	8870	8870	8870	8870	0
108	20240508	172200	184499480	8870	8870	8870	8870	0
109	20240508	172100	184499480	8870	8870	8870	8870	0
110	20240508	172000	184499480	8870	8870	8870	8870	0
111	20240508	171900	184499480	8870	8870	8870	8870	0
112	20240508	171800	184499480	8870	8870	8870	8870	0
113	20240508	171700	184499480	8870	8870	8870	8870	0
114	20240508	171600	184499480	8870	8870	8870	8870	0
115	20240508	171500	184499480	8870	8870	8870	8870	0
116	20240508	171400	184499480	8870	8870	8870	8870	0
117	20240508	171300	184499480	8870	8870	8870	8870	0
118	20240508	171200	184499480	8870	8870	8870	8870	0
119	20240508	171100	184499480	8870	8870	8870	8870	0
120	20240508	171000	184499480	8870	8870	8870	8870	0
121	20240508	170900	184499480	8870	8870	8870	8870	0
122	20240508	170800	184499480	8870	8870	8870	8870	324
123	20240508	170700	184499480	8870	8870	8870	8870	0
124	20240508	170600	184499480	8870	8870	8870	8870	0
125	20240508	170500	184499480	8870	8870	8870	8870	0
126	20240508	170400	184499480	8870	8870	8870	8870	0
127	20240508	170300	184499480	8870	8870	8870	8870	0
128	20240508	170200	184499480	8870	8870	8870	8870	0
129	20240508	170100	184499480	8870	8870	8870	8870	0
130	20240508	170000	184499480	8870	8870	8870	8870	0
131	20240508	165900	184499480	8870	8870	8870	8870	0
132	20240508	165800	184499480	8870	8870	8870	8870	0
133	20240508	165700	184499480	8870	8870	8870	8870	0
134	20240508	165600	184499480	8870	8870	8870	8870	0
135	20240508	165500	184499480	8870	8870	8870	8870	0
136	20240508	165400	184499480	8870	8870	8870	8870	0
137	20240508	165300	184499480	8870	8870	8870	8870	0
138	20240508	165200	184499480	8870	8870	8870	8870	0
139	20240508	165100	184499480	8870	8870	8870	8870	0
140	20240508	165000	184499480	8870	8870	8870	8870	0
141	20240508	164900	184499480	8870	8870	8870	8870	0
142	20240508	164800	184499480	8870	8870	8870	8870	0
143	20240508	164700	184499480	8870	8870	8870	8870	0
144	20240508	164600	184499480	8870	8870	8870	8870	0
145	20240508	164500	184499480	8870	8870	8870	8870	0
146	20240508	164400	184499480	8870	8870	8870	8870	0
147	20240508	164300	184499480	8870	8870	8870	8870	0
148	20240508	164200	184499480	8870	8870	8870	8870	0
149	20240508	164100	184499480	8870	8870	8870	8870	0
150	20240508	164000	184499480	8870	8870	8870	8870	0
151	20240508	163900	184499480	8870	8870	8870	8870	0
152	20240508	163800	184499480	8870	8870	8870	8870	324
153	20240508	163700	184499480	8870	8870	8870	8870	0
154	20240508	163600	184499480	8870	8870	8870	8870	0
155	20240508	163500	184499480	8870	8870	8870	8870	0
156	20240508	163400	184499480	8870	8870	8870	8870	0
157	20240508	163300	184499480	8870	8870	8870	8870	0
158	20240508	163200	184499480	8870	8870	8870	8870	0
159	20240508	163100	184499480	8870	8870	8870	8870	0
160	20240508	163000	184499480	8870	8870	8870	8870	0
161	20240508	162900	184499480	8870	8870	8870	8870	0
162	20240508	162800	184499480	8870	8870	8870	8870	0
163	20240508	162700	184499480	8870	8870	8870	8870	0
164	20240508	162600	184499480	8870	8870	8870	8870	0
165	20240508	162500	184499480	8870	8870	8870	8870	0
166	20240508	162400	184499480	8870	8870	8870	8870	0
167	20240508	162300	184499480	8870	8870	8870	8870	0
168	20240508	162200	184499480	8870	8870	8870	8870	0
169	20240508	162100	184499480	8870	8870	8870	8870	0
170	20240508	162000	184499480	8870	8870	8870	8870	0
171	20240508	161900	184499480	8870	8870	8870	8870	0
172	20240508	161800	184499480	8870	8870	8870	8870	0
173	20240508	161700	184499480	8870	8870	8870	8870	0
174	20240508	161600	184499480	8870	8870	8870	8870	0
175	20240508	161500	184499480	8870	8870	8870	8870	0
176	20240508	161400	184499480	8870	8870	8870	8870	0
177	20240508	161300	184499480	8870	8870	8870	8870	0
178	20240508	161200	184499480	8870	8870	8870	8870	0
179	20240508	161100	184499480	8870	8870	8870	8870	0
180	20240508	161000	184499480	8870	8870	8870	8870	0
181	20240508	160900	184499480	8870	8870	8870	8870	0
182	20240508	160800	184499480	8870	8870	8870	8870	324
183	20240508	160700	184499480	8870	8870	8870	8870	0
184	20240508	160600	184499480	8870	8870	8870	8870	0
185	20240508	160500	184499480	8870	8870	8870	8870	0
186	20240508	160400	184499480	8870	8870	8870	8870	0
187	20240508	160300	184499480	8870	8870	8870	8870	0
188	20240508	160200	184499480	8870	8870	8870	8870	0
189	20240508	160100	184499480	8870	8870	8870	8870	0
190	20240508	160000	184499480	8870	8870	8870	8870	0
191	20240508	155900	184499480	8870	8870	8870	8870	0
192	20240508	155800	184499480	8870	8870	8870	8870	0
193	20240508	155700	184499480	8870	8870	8870	8870	0
194	20240508	155600	184499480	8870	8870	8870	8870	0
195	20240508	155500	184499480	8870	8870	8870	8870	0
196	20240508	155400	184499480	8870	8870	8870	8870	0
197	20240508	155300	184499480	8870	8870	8870	8870	0
198	20240508	155200	184499480	8870	8870	8870	8870	0
199	20240508	155100	184499480	8870	8870	8870	8870	0
200	20240508	155000	184499480	8870	8870	8870	8870	0
201	20240508	154900	184499480	8870	8870	8870	8870	0
202	20240508	154800	184499480	8870	8870	8870	8870	0
203	20240508	154700	184499480	8870	8870	8870	8870	0
204	20240508	154600	184499480	8870	8870	8870	8870	0
205	20240508	154500	184499480	8870	8870	8870	8870	0
206	20240508	154400	184499480	8870	8870	8870	8870	0
207	20240508	154300	184499480	8870	8870	8870	8870	0
208	20240508	154200	184499480	8870	8870	8870	8870	0
209	20240508	154100	184499480	8870	8870	8870	8870	0
210	20240508	154000	184499480	8870	8870	8870	8870	0
211	20240508	153900	184499480	8870	8870	8870	8870	0
212	20240508	153800	184499480	8870	8870	8870	8870	324
213	20240508	153700	184499480	8870	8870	8870	8870	0
214	20240508	153600	184499480	8870	8870	8870	8870	0
215	20240508	153500	184499480	8870	8870	8870	8870	0
216	20240508	153400	184499480	8870	8870	8870	8870	0
217	20240508	153300	184499480	8870	8870	8870	8870	0
218	20240508	153200	184499480	8870	8870	8870	8870	0
219	20240508	153100	184499480	8870	8870	8870	8870	0
220	20240508	153000	184499480	8870	8870	8870	8870	324
221	20240508	152900	181625600	8930	8930	8930	8930	0
222	20240508	152800	181625600	8930	8930	8930	8930	0
223	20240508	152700	181625600	8930	8930	8930	8930	0
224	20240508	152600	181625600	8930	8930	8930	8930	0
225	20240508	152500	181625600	8930	8930	8930	8930	0
226	20240508	152400	181625600	8930	8930	8930	8930	0
227	20240508	152300	181625600	8930	8930	8930	8930	0
228	20240508	152200	181625600	8930	8930	8930	8930	0
229	20240508	152100	181625600	8930	8930	8930	8930	0
230	20240508	152000	181625600	8930	8930	8930	8930	0
231	20240508	151900	181625600	8930	8910	8930	8880	35
232	20240508	151800	181314390	8920	8910	8930	8870	238
233	20240508	151700	179197860	8900	8920	8920	8870	257
234	20240508	151600	176915490	8910	8910	8910	8910	30
235	20240508	151500	176648190	8910	8910	8910	8910	0
236	20240508	151400	176648190	8910	8910	8910	8910	65
237	20240508	151300	176069040	8910	8910	8910	8910	1
238	20240508	151200	176060130	8920	8920	8920	8920	0
239	20240508	151100	176060130	8920	8920	8920	8920	1
240	20240508	151000	176051210	8880	8920	8920	8880	498
241	20240508	150900	171620840	8920	8920	8920	8920	0
242	20240508	150800	171620840	8920	8920	8920	8920	10
243	20240508	150700	171531640	8920	8920	8920	8920	10
244	20240508	150600	171442440	8930	8930	8930	8930	30
245	20240508	150500	171174540	8930	8930	8930	8930	0
246	20240508	150400	171174540	8930	8930	8930	8930	10
247	20240508	150300	171085240	8920	8920	8920	8920	10
248	20240508	150200	170996040	8930	8920	8930	8920	43
249	20240508	150100	170612160	8920	8920	8920	8920	3
250	20240508	150000	170585400	8920	8930	8930	8920	11
251	20240508	145900	170487180	8920	8940	8940	8920	22
252	20240508	145800	170290720	8940	8950	8950	8940	21
253	20240508	145700	170102970	8940	8940	8940	8940	10
254	20240508	145600	170013570	8940	8940	8940	8940	0
255	20240508	145500	170013570	8940	8930	8940	8930	30
256	20240508	145400	169745570	8930	8930	8930	8930	1
257	20240508	145300	169736640	8940	8940	8940	8940	25
258	20240508	145200	169513140	8940	8940	8940	8940	0
259	20240508	145100	169513140	8940	8940	8950	8940	30
260	20240508	145000	169244840	8940	8940	8940	8940	1
261	20240508	144900	169235900	8940	8940	8940	8940	10
262	20240508	144800	169146500	8930	8950	8950	8930	24
263	20240508	144700	168931880	8940	8930	8940	8930	20
264	20240508	144600	168753180	8940	8940	8940	8940	10
265	20240508	144500	168663780	8930	8920	8930	8920	196
266	20240508	144400	166913620	8930	8930	8930	8930	10
267	20240508	144300	166824320	8920	8920	8920	8920	9
268	20240508	144200	166744040	8920	8920	8920	8900	211
269	20240508	144100	164864650	8930	8930	8930	8930	0
270	20240508	144000	164864650	8930	8920	8930	8920	47
271	20240508	143900	164445110	8930	8930	8930	8930	0
272	20240508	143800	164445110	8930	8930	8930	8930	10
273	20240508	143700	164355810	8930	8930	8930	8930	10
274	20240508	143600	164266510	8930	8920	8930	8920	60
275	20240508	143500	163731110	8930	8930	8930	8930	10
276	20240508	143400	163641810	8920	8920	8920	8920	0
277	20240508	143300	163641810	8920	8930	8930	8920	42
278	20240508	143200	163266870	8920	8920	8920	8920	10
279	20240508	143100	163177670	8930	8930	8930	8930	10
280	20240508	143000	163088370	8930	8930	8930	8930	0
281	20240508	142900	163088370	8930	8930	8930	8930	30
282	20240508	142800	162820470	8920	8920	8920	8920	9
283	20240508	142700	162740190	8930	8930	8930	8930	10
284	20240508	142600	162650890	8930	8930	8930	8930	10
285	20240508	142500	162561590	8930	8930	8930	8930	29
286	20240508	142400	162302620	8930	8940	8940	8930	19
287	20240508	142300	162132850	8950	8950	8950	8950	0
288	20240508	142200	162132850	8950	8930	8950	8930	157
289	20240508	142100	160727840	8930	8930	8930	8930	10
290	20240508	142000	160638540	8950	8930	8950	8930	131
291	20240508	141900	159466840	8940	8940	8940	8940	0
292	20240508	141800	159466840	8940	8940	8940	8940	11
293	20240508	141700	159368500	8920	8930	8930	8920	10
294	20240508	141600	159279210	8940	8940	8940	8940	10
295	20240508	141500	159189810	8940	8940	8940	8930	32
296	20240508	141400	158903850	8940	8920	8940	8920	3
297	20240508	141300	158877070	8930	8940	8940	8930	18
298	20240508	141200	158716230	8940	8940	8940	8940	0
299	20240508	141100	158716230	8940	8930	8940	8930	22
300	20240508	141000	158519670	8920	8920	8920	8920	5
301	20240508	140900	158475070	8930	8940	8940	8930	16
302	20240508	140800	158332070	8940	8940	8940	8940	0
303	20240508	140700	158332070	8940	8930	8940	8930	31
304	20240508	140600	158054940	8930	8940	8940	8930	18
305	20240508	140500	157894100	8930	8930	8930	8930	9
306	20240508	140400	157813730	8940	8940	8940	8940	10
307	20240508	140300	157724330	8910	8910	8910	8910	0
308	20240508	140200	157724330	8910	8910	8910	8910	0
309	20240508	140100	157724330	8910	8910	8910	8910	15
310	20240508	140000	157590680	8900	8900	8900	8900	0
311	20240508	135900	157590680	8900	8930	8930	8900	10
312	20240508	135800	157501450	8930	8920	8930	8920	65
313	20240508	135700	156921550	8920	8930	8930	8920	11
314	20240508	135600	156823370	8940	8940	8940	8940	31
315	20240508	135500	156546230	8930	8930	8930	8930	5
316	20240508	135400	156501580	8920	8920	8920	8920	9
317	20240508	135300	156421300	8930	8940	8940	8930	16
318	20240508	135200	156278320	8940	8920	8940	8920	44
319	20240508	135100	155885670	8920	8910	8920	8910	15
320	20240508	135000	155751920	8910	8910	8910	8910	10
321	20240508	134900	155662820	8910	8900	8910	8900	272
322	20240508	134800	153239350	8910	8910	8910	8910	248
323	20240508	134700	151029670	8920	8920	8920	8920	11
324	20240508	134600	150931550	8910	8910	8910	8910	15
325	20240508	134500	150797900	8920	8920	8920	8920	35
326	20240508	134400	150485700	8910	8920	8920	8910	14
327	20240508	134300	150360860	8920	8920	8920	8920	0
328	20240508	134200	150360860	8920	8920	8920	8920	14
329	20240508	134100	150235980	8880	8880	8880	8880	0
330	20240508	134000	150235980	8880	8900	8900	8880	68
331	20240508	133900	149631010	8910	8920	8920	8910	36
332	20240508	133800	149310240	8920	8910	8920	8910	64
333	20240508	133700	148739710	8910	8910	8910	8910	0
334	20240508	133600	148739710	8910	8910	8910	8910	10
335	20240508	133500	148650610	8900	8900	8900	8900	5
336	20240508	133400	148606110	8940	8920	8940	8900	163
337	20240508	133300	147154710	8920	8920	8920	8920	5
338	20240508	133200	147110110	8910	8940	8940	8910	200
339	20240508	133100	145327620	8940	8930	8940	8930	14
340	20240508	133000	145202550	8910	8910	8910	8910	0
341	20240508	132900	145202550	8910	8940	8940	8910	161
342	20240508	132800	143766230	8950	8950	8950	8950	30
343	20240508	132700	143497730	8950	8940	8950	8940	24
344	20240508	132600	143282970	8950	8950	8950	8950	0
345	20240508	132500	143282970	8950	8940	8950	8940	75
346	20240508	132400	142612370	8940	8950	8950	8940	761
347	20240508	132300	135808830	8960	8950	8960	8950	20
348	20240508	132200	135629730	8950	8970	8970	8950	21
349	20240508	132100	135441520	8960	8960	8960	8960	0
350	20240508	132000	135441520	8960	8960	8960	8960	5
351	20240508	131900	135396720	8970	8960	8970	8960	30
352	20240508	131800	135127720	8950	8970	8970	8950	6
353	20240508	131700	135074000	8950	8950	8950	8950	0
354	20240508	131600	135074000	8950	8950	8970	8950	1188
355	20240508	131500	124439010	8950	8950	8950	8950	1
356	20240508	131400	124430060	8950	8950	8950	8950	11
357	20240508	131300	124331610	8940	8940	8940	8940	5
358	20240508	131200	124286910	8950	8950	8950	8950	30
359	20240508	131100	124018410	8940	8950	8950	8940	24
360	20240508	131000	123803750	8940	8940	8940	8940	1
361	20240508	130900	123794810	8940	8950	8950	8940	15
362	20240508	130800	123660610	8950	8940	8950	8940	40
363	20240508	130700	123302810	8940	8940	8950	8940	119
364	20240508	130600	122238850	8950	8950	8950	8950	204
365	20240508	130500	120413050	8930	8930	8930	8930	5
366	20240508	130400	120368400	8930	8920	8930	8920	697
367	20240508	130300	114144330	8920	8930	8930	8920	11
368	20240508	130200	114046200	8920	8930	8930	8920	15
369	20240508	130100	113912300	8930	8930	8930	8930	20
370	20240508	130000	113733700	8920	8910	8920	8910	140
371	20240508	125900	112486130	8920	8920	8920	8920	0
372	20240508	125800	112486130	8920	8930	8930	8920	43
373	20240508	125700	112102460	8910	8910	8910	8910	122
374	20240508	125600	111015440	8920	8910	8920	8910	15
375	20240508	125500	110881690	8920	8920	8920	8920	12
376	20240508	125400	110774650	8930	8930	8930	8930	30
377	20240508	125300	110506750	8920	8940	8940	8920	14
378	20240508	125200	110381660	8950	8940	8950	8940	15
379	20240508	125100	110247450	8950	8950	8950	8950	15
380	20240508	125000	110113200	8940	8940	8940	8940	8
381	20240508	124900	110041680	8930	8930	8930	8930	14
382	20240508	124800	109916660	8930	8930	8930	8930	0
383	20240508	124700	109916660	8930	8940	8940	8930	15
384	20240508	124600	109782610	8940	8940	8940	8940	20
385	20240508	124500	109603810	8930	8930	8930	8930	14
386	20240508	124400	109478790	8940	8940	8940	8940	0
387	20240508	124300	109478790	8940	8930	8940	8930	25
388	20240508	124200	109255440	8930	8930	8930	8930	10
389	20240508	124100	109166140	8930	8930	8930	8930	25
390	20240508	124000	108942890	8930	8930	8930	8930	30
391	20240508	123900	108674990	8920	8920	8920	8920	10
392	20240508	123800	108585790	8910	8910	8940	8910	273
393	20240508	123700	106149840	8900	8900	8900	8900	66
394	20240508	123600	105562440	8910	8910	8910	8910	46
395	20240508	123500	105152580	8880	8880	8880	8880	0
396	20240508	123400	105152580	8880	8890	8890	8880	204
397	20240508	123300	103339520	8900	8910	8910	8900	310
398	20240508	123200	100579830	8920	8920	8920	8910	35
399	20240508	123100	100267680	8920	8920	8920	8920	0
400	20240508	123000	100267680	8920	8900	8920	8900	25
401	20240508	122900	100044880	8920	8910	8920	8910	804
402	20240508	122800	92877150	8890	8890	8890	8890	0
403	20240508	122700	92877150	8890	8910	8910	8890	106
404	20240508	122600	91933790	8890	8890	8890	8890	10
405	20240508	122500	91844890	8890	8900	8900	8890	105
406	20240508	122400	90910440	8900	8900	8900	8880	600
407	20240508	122300	85577270	8900	8890	8900	8890	55
408	20240508	122200	85087820	8900	8900	8900	8900	10
409	20240508	122100	84998820	8900	8890	8900	8890	166
410	20240508	122000	83521600	8900	8900	8900	8900	20
411	20240508	121900	83343600	8900	8890	8900	8890	25
412	20240508	121800	83121250	8900	8900	8900	8900	610
413	20240508	121700	77692250	8900	8900	8900	8900	20
414	20240508	121600	77514250	8890	8890	8890	8890	4
415	20240508	121500	77478690	8880	8890	8890	8880	10
416	20240508	121400	77389870	8890	8890	8900	8890	65
417	20240508	121300	76811920	8890	8890	8890	8890	8
418	20240508	121200	76740800	8890	8880	8890	8880	15
419	20240508	121100	76607500	8880	8880	8880	8880	10
420	20240508	121000	76518700	8890	8890	8890	8880	17
421	20240508	120900	76367620	8890	8890	8890	8890	20
422	20240508	120800	76189820	8890	8880	8890	8880	15
423	20240508	120700	76056520	8880	8890	8890	8880	19
424	20240508	120600	75887700	8890	8890	8890	8890	20
425	20240508	120500	75709900	8880	8890	8890	8880	15
426	20240508	120400	75576600	8880	8880	8880	8880	0
427	20240508	120300	75576600	8880	8900	8900	8880	525
428	20240508	120200	70913450	8900	8900	8900	8900	20
429	20240508	120100	70735450	8900	8900	8900	8890	19
430	20240508	120000	70566400	8900	8900	8900	8900	14
431	20240508	115900	70441800	8900	8890	8900	8890	24
432	20240508	115800	70228340	8900	8900	8900	8900	30
433	20240508	115700	69961340	8890	8890	8890	8890	15
434	20240508	115600	69827990	8900	8890	8900	8890	20
435	20240508	115500	69650090	8900	8900	8900	8900	20
436	20240508	115400	69472090	8890	8900	8900	8890	16
437	20240508	115300	69329740	8890	8890	8890	8890	0
438	20240508	115200	69329740	8890	8890	8900	8890	25
439	20240508	115100	69107390	8900	8900	8900	8900	20
440	20240508	115000	68929390	8900	8890	8900	8890	15
441	20240508	114900	68795940	8900	8900	8900	8900	0
442	20240508	114800	68795940	8900	8900	8900	8900	15
443	20240508	114700	68662440	8910	8910	8910	8910	30
444	20240508	114600	68395140	8900	8900	8900	8900	5
445	20240508	114500	68350640	8890	8890	8890	8890	0
446	20240508	114400	68350640	8890	8890	8890	8890	15
447	20240508	114300	68217290	8880	8900	8900	8880	110
448	20240508	114200	67239390	8900	8900	8900	8900	0
449	20240508	114100	67239390	8900	8910	8910	8900	14
450	20240508	114000	67114690	8900	8900	8900	8900	10
451	20240508	113900	67025690	8910	8880	8910	8880	1405
452	20240508	113800	54520320	8870	8870	8870	8870	0
453	20240508	113700	54520320	8870	8870	8870	8870	5
454	20240508	113600	54475970	8860	8860	8860	8860	11
455	20240508	113500	54378510	8860	8880	8880	8860	62
456	20240508	113400	53828980	8890	8890	8890	8890	10
457	20240508	113300	53740080	8890	8880	8890	8880	25
458	20240508	113200	53517880	8880	8880	8880	8880	13
459	20240508	113100	53402440	8870	8870	8870	8870	0
460	20240508	113000	53402440	8870	8880	8880	8870	15
461	20240508	112900	53269290	8860	8860	8860	8860	9
462	20240508	112800	53189550	8870	8860	8870	8860	27
463	20240508	112700	52950110	8870	8870	8870	8870	0
464	20240508	112600	52950110	8870	8860	8870	8860	15
465	20240508	112500	52817110	8870	8860	8870	8860	39
466	20240508	112400	52471270	8860	8860	8860	8860	4
467	20240508	112300	52435830	8870	8870	8870	8870	10
468	20240508	112200	52347130	8870	8860	8870	8860	25
469	20240508	112100	52125430	8870	8860	8870	8860	20
470	20240508	112000	51948130	8860	8860	8860	8860	0
471	20240508	111900	51948130	8860	8860	8870	8860	166
472	20240508	111800	50477260	8870	8870	8870	8870	21
473	20240508	111700	50290990	8860	8860	8870	8860	25
474	20240508	111600	50069390	8870	8870	8870	8870	0
475	20240508	111500	50069390	8870	8860	8870	8860	15
476	20240508	111400	49936390	8870	8870	8870	8870	30
477	20240508	111300	49670290	8860	8860	8860	8860	14
478	20240508	111200	49546250	8870	8870	8870	8870	10
479	20240508	111100	49457550	8860	8860	8870	8860	225
480	20240508	111000	47463850	8860	8870	8870	8860	14
481	20240508	110900	47339710	8860	8860	8860	8860	9
482	20240508	110800	47259970	8860	8860	8860	8860	5
483	20240508	110700	47215670	8860	8860	8860	8860	24
484	20240508	110600	47003030	8840	8860	8870	8840	605
485	20240508	110500	41645360	8870	8870	8870	8870	10
486	20240508	110400	41556660	8870	8870	8870	8870	0
487	20240508	110300	41556660	8870	8870	8870	8870	30
488	20240508	110200	41290560	8860	8860	8860	8860	9
489	20240508	110100	41210820	8870	8870	8870	8870	10
490	20240508	110000	41122120	8870	8870	8870	8870	20
491	20240508	105900	40944720	8870	8870	8870	8870	11
492	20240508	105800	40847150	8860	8860	8860	8860	9
493	20240508	105700	40767410	8870	8870	8870	8870	10
494	20240508	105600	40678710	8870	8870	8870	8870	20
495	20240508	105500	40501310	8870	8860	8870	8860	20
496	20240508	105400	40324000	8870	8870	8870	8870	10
497	20240508	105300	40235300	8870	8870	8870	8870	0
498	20240508	105200	40235300	8870	8870	8870	8870	30
499	20240508	105100	39969200	8860	8870	8870	8860	108
500	20240508	105000	39011320	8860	8870	8870	8860	35
501	20240508	104900	38701020	8870	8870	8870	8870	20
502	20240508	104800	38523620	8870	8870	8870	8870	10
503	20240508	104700	38434920	8860	8870	8870	8860	13
504	20240508	104600	38319700	8870	8870	8870	8870	10
505	20240508	104500	38231000	8870	8870	8870	8870	20
506	20240508	104400	38053600	8870	8870	8870	8870	10
507	20240508	104300	37964900	8860	8870	8870	8860	19
508	20240508	104200	37796460	8870	8870	8870	8870	0
509	20240508	104100	37796460	8870	8870	8870	8870	30
510	20240508	104000	37530360	8870	8870	8870	8870	0
511	20240508	103900	37530360	8870	8880	8880	8870	20
512	20240508	103800	37352860	8880	8880	8880	8880	20
513	20240508	103700	37175260	8880	8880	8880	8880	10
514	20240508	103600	37086460	8860	8860	8860	8860	0
515	20240508	103500	37086460	8860	8860	8860	8860	21
516	20240508	103400	36900400	8880	8880	8880	8880	0
517	20240508	103300	36900400	8880	8850	8880	8850	20
518	20240508	103200	36723370	8860	8880	8880	8860	13
519	20240508	103100	36607970	8880	8880	8880	8880	10
520	20240508	103000	36519170	8890	8890	8890	8890	20
521	20240508	102900	36341370	8880	8880	8880	8880	0
522	20240508	102800	36341370	8880	8880	8880	8880	162
523	20240508	102700	34902810	8890	8890	8890	8890	20
524	20240508	102600	34725010	8890	8890	8890	8890	10
525	20240508	102500	34636110	8890	8890	8890	8890	0
526	20240508	102400	34636110	8890	8880	8890	8880	20
527	20240508	102300	34458410	8890	8890	8890	8890	70
528	20240508	102200	33836110	8890	8890	8890	8890	10
529	20240508	102100	33747210	8890	8890	8890	8890	10
530	20240508	102000	33658310	8890	8880	8890	8880	11
531	20240508	101900	33560620	8880	8880	8880	8880	14
532	20240508	101800	33436300	8880	8880	8880	8880	0
533	20240508	101700	33436300	8880	8890	8890	8880	96
534	20240508	101600	32583720	8880	8890	8890	8880	29
535	20240508	101500	32326000	8890	8890	8890	8890	10
536	20240508	101400	32237100	8890	8890	8890	8890	21
537	20240508	101300	32050410	8880	8880	8890	8880	21
538	20240508	101200	31863820	8880	8890	8890	8880	364
539	20240508	101100	28631300	8890	8880	8890	8880	20
540	20240508	101000	28453600	8890	8880	8890	8880	22
541	20240508	100900	28258140	8880	8880	8880	8880	20
542	20240508	100800	28080540	8890	8890	8890	8890	30
543	20240508	100700	27813840	8890	8890	8890	8890	0
544	20240508	100600	27813840	8890	8890	8890	8890	11
545	20240508	100500	27716050	8880	8890	8890	8880	29
546	20240508	100400	27458330	8890	8890	8890	8890	10
547	20240508	100300	27369430	8890	8890	8890	8890	0
548	20240508	100200	27369430	8890	8880	8890	8880	110
549	20240508	100100	26392590	8870	8870	8870	8870	10
550	20240508	100000	26303890	8870	8870	8870	8870	333
551	20240508	095900	23350180	8870	8870	8870	8870	40
552	20240508	095800	22995380	8870	8870	8870	8870	102
553	20240508	095700	22090640	8860	8870	8870	8860	42
554	20240508	095600	21718190	8870	8870	8870	8870	0
555	20240508	095500	21718190	8870	8870	8870	8870	10
556	20240508	095400	21629490	8870	8870	8870	8870	2
557	20240508	095300	21611750	8860	8870	8870	8860	11
558	20240508	095200	21514280	8870	8840	8870	8840	13
559	20240508	095100	21399330	8850	8850	8850	8850	28
560	20240508	095000	21151530	8850	8850	8850	8840	20
561	20240508	094900	20974620	8850	8850	8850	8850	0
562	20240508	094800	20974620	8850	8860	8860	8850	341
563	20240508	094700	17956750	8870	8870	8870	8870	0
564	20240508	094600	17956750	8870	8850	8870	8850	41
565	20240508	094500	17593380	8870	8870	8870	8870	0
566	20240508	094400	17593380	8870	8870	8880	8870	310
567	20240508	094300	14843580	8870	8870	8870	8870	1
568	20240508	094200	14834710	8860	8850	8860	8850	39
569	20240508	094100	14489260	8860	8860	8860	8860	0
570	20240508	094000	14489260	8860	8860	8860	8860	10
571	20240508	093900	14400660	8870	8860	8870	8860	33
572	20240508	093800	14108270	8850	8850	8850	8850	10
573	20240508	093700	14019770	8860	8870	8870	8860	178
574	20240508	093600	12442590	8870	8870	8870	8870	0
575	20240508	093500	12442590	8870	8870	8870	8870	31
576	20240508	093400	12167620	8860	8860	8860	8860	10
577	20240508	093300	12079020	8870	8870	8870	8870	10
578	20240508	093200	11990320	8870	8870	8870	8870	0
579	20240508	093100	11990320	8870	8860	8870	8860	40
580	20240508	093000	11635620	8850	8870	8870	8850	100
581	20240508	092900	10750500	8850	8860	8860	8850	201
582	20240508	092800	8971510	8870	8870	8870	8870	30
583	20240508	092700	8705410	8870	8860	8870	8860	12
584	20240508	092600	8599080	8870	8870	8870	8870	10
585	20240508	092500	8510380	8870	8870	8870	8870	0
586	20240508	092400	8510380	8870	8870	8870	8870	20
587	20240508	092300	8332980	8850	8860	8860	8850	10
588	20240508	092200	8244400	8870	8870	8870	8870	13
589	20240508	092100	8129090	8870	8870	8870	8870	0
590	20240508	092000	8129090	8870	8870	8870	8870	31
591	20240508	091900	7854120	8880	8870	8880	8870	10
592	20240508	091800	7765410	8880	8880	8880	8880	59
593	20240508	091700	7241490	8890	8870	8890	8870	115
594	20240508	091600	6221170	8870	8870	8870	8870	1
595	20240508	091500	6212300	8860	8870	8870	8860	20
596	20240508	091400	6035000	8870	8870	8870	8870	0
597	20240508	091300	6035000	8870	8860	8870	8860	71
598	20240508	091200	5405730	8870	8870	8870	8870	6
599	20240508	091100	5352510	8860	8860	8860	8860	83
600	20240508	091000	4617130	8860	8860	8860	8860	0
601	20240508	090900	4617130	8860	8860	8860	8860	30
602	20240508	090800	4351330	8860	8860	8860	8860	12
603	20240508	090700	4245010	8870	8870	8870	8870	10
604	20240508	090600	4156310	8870	8830	8870	8830	9
605	20240508	090500	4076520	8840	8810	8840	8800	72
606	20240508	090400	3442030	8870	8870	8870	8870	0
607	20240508	090300	3442030	8870	8860	8870	8800	351
608	20240508	090200	345040	8850	8850	8850	8850	0
609	20240508	090100	345040	8850	8840	8850	8840	25
610	20240508	090000	123800	8840	8850	8850	8840	14