KissMeData/032540/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	191200	251495960	5820	5820	5820	5820	3197
3	20240508	191100	251495960	5820	5820	5820	5820	0
4	20240508	191000	251495960	5820	5820	5820	5820	0
5	20240508	190900	251495960	5820	5820	5820	5820	0
6	20240508	190800	251495960	5820	5820	5820	5820	0
7	20240508	190700	251495960	5820	5820	5820	5820	0
8	20240508	190600	251495960	5820	5820	5820	5820	0
9	20240508	190500	251495960	5820	5820	5820	5820	0
10	20240508	190400	251495960	5820	5820	5820	5820	0
11	20240508	190300	251495960	5820	5820	5820	5820	0
12	20240508	190200	251495960	5820	5820	5820	5820	0
13	20240508	190100	251495960	5820	5820	5820	5820	0
14	20240508	190000	251495960	5820	5820	5820	5820	0
15	20240508	185900	251495960	5820	5820	5820	5820	0
16	20240508	185800	251495960	5820	5820	5820	5820	0
17	20240508	185700	251495960	5820	5820	5820	5820	0
18	20240508	185600	251495960	5820	5820	5820	5820	0
19	20240508	185500	251495960	5820	5820	5820	5820	0
20	20240508	185400	251495960	5820	5820	5820	5820	0
21	20240508	185300	251495960	5820	5820	5820	5820	0
22	20240508	185200	251495960	5820	5820	5820	5820	0
23	20240508	185100	251495960	5820	5820	5820	5820	0
24	20240508	185000	251495960	5820	5820	5820	5820	0
25	20240508	184900	251495960	5820	5820	5820	5820	0
26	20240508	184800	251495960	5820	5820	5820	5820	0
27	20240508	184700	251495960	5820	5820	5820	5820	0
28	20240508	184600	251495960	5820	5820	5820	5820	0
29	20240508	184500	251495960	5820	5820	5820	5820	0
30	20240508	184400	251495960	5820	5820	5820	5820	0
31	20240508	184300	251495960	5820	5820	5820	5820	0
32	20240508	184200	251495960	5820	5820	5820	5820	3197
33	20240508	184100	251495960	5820	5820	5820	5820	0
34	20240508	184000	251495960	5820	5820	5820	5820	0
35	20240508	183900	251495960	5820	5820	5820	5820	0
36	20240508	183800	251495960	5820	5820	5820	5820	0
37	20240508	183700	251495960	5820	5820	5820	5820	0
38	20240508	183600	251495960	5820	5820	5820	5820	0
39	20240508	183500	251495960	5820	5820	5820	5820	0
40	20240508	183400	251495960	5820	5820	5820	5820	0
41	20240508	183300	251495960	5820	5820	5820	5820	0
42	20240508	183200	251495960	5820	5820	5820	5820	0
43	20240508	183100	251495960	5820	5820	5820	5820	0
44	20240508	183000	251495960	5820	5820	5820	5820	0
45	20240508	182900	251495960	5820	5820	5820	5820	0
46	20240508	182800	251495960	5820	5820	5820	5820	0
47	20240508	182700	251495960	5820	5820	5820	5820	0
48	20240508	182600	251495960	5820	5820	5820	5820	0
49	20240508	182500	251495960	5820	5820	5820	5820	0
50	20240508	182400	251495960	5820	5820	5820	5820	0
51	20240508	182300	251495960	5820	5820	5820	5820	0
52	20240508	182200	251495960	5820	5820	5820	5820	0
53	20240508	182100	251495960	5820	5820	5820	5820	0
54	20240508	182000	251495960	5820	5820	5820	5820	0
55	20240508	181900	251495960	5820	5820	5820	5820	0
56	20240508	181800	251495960	5820	5820	5820	5820	0
57	20240508	181700	251495960	5820	5820	5820	5820	0
58	20240508	181600	251495960	5820	5820	5820	5820	0
59	20240508	181500	251495960	5820	5820	5820	5820	0
60	20240508	181400	251495960	5820	5820	5820	5820	0
61	20240508	181300	251495960	5820	5820	5820	5820	0
62	20240508	181200	251495960	5820	5820	5820	5820	3197
63	20240508	181100	251495960	5820	5820	5820	5820	0
64	20240508	181000	251495960	5820	5820	5820	5820	0
65	20240508	180900	251495960	5820	5820	5820	5820	0
66	20240508	180800	251495960	5820	5820	5820	5820	0
67	20240508	180700	251495960	5820	5820	5820	5820	0
68	20240508	180600	251495960	5820	5820	5820	5820	0
69	20240508	180500	251495960	5820	5820	5820	5820	0
70	20240508	180400	251495960	5820	5820	5820	5820	0
71	20240508	180300	251495960	5820	5820	5820	5820	0
72	20240508	180200	251495960	5820	5820	5820	5820	0
73	20240508	180100	251495960	5820	5820	5820	5820	0
74	20240508	180000	251495960	5820	5820	5820	5820	0
75	20240508	175900	251495960	5820	5820	5820	5820	0
76	20240508	175800	251495960	5820	5820	5820	5820	0
77	20240508	175700	251495960	5820	5820	5820	5820	0
78	20240508	175600	251495960	5820	5820	5820	5820	0
79	20240508	175500	251495960	5820	5820	5820	5820	0
80	20240508	175400	251495960	5820	5820	5820	5820	0
81	20240508	175300	251495960	5820	5820	5820	5820	0
82	20240508	175200	251495960	5820	5820	5820	5820	0
83	20240508	175100	251495960	5820	5820	5820	5820	0
84	20240508	175000	251495960	5820	5820	5820	5820	0
85	20240508	174900	251495960	5820	5820	5820	5820	0
86	20240508	174800	251495960	5820	5820	5820	5820	0
87	20240508	174700	251495960	5820	5820	5820	5820	0
88	20240508	174600	251495960	5820	5820	5820	5820	0
89	20240508	174500	251495960	5820	5820	5820	5820	0
90	20240508	174400	251495960	5820	5820	5820	5820	0
91	20240508	174300	251495960	5820	5820	5820	5820	0
92	20240508	174200	251495960	5820	5820	5820	5820	3197
93	20240508	174100	251495960	5820	5820	5820	5820	0
94	20240508	174000	251495960	5820	5820	5820	5820	0
95	20240508	173900	251495960	5820	5820	5820	5820	0
96	20240508	173800	251495960	5820	5820	5820	5820	0
97	20240508	173700	251495960	5820	5820	5820	5820	0
98	20240508	173600	251495960	5820	5820	5820	5820	0
99	20240508	173500	251495960	5820	5820	5820	5820	0
100	20240508	173400	251495960	5820	5820	5820	5820	0
101	20240508	173300	251495960	5820	5820	5820	5820	0
102	20240508	173200	251495960	5820	5820	5820	5820	0
103	20240508	173100	251495960	5820	5820	5820	5820	0
104	20240508	173000	251495960	5820	5820	5820	5820	0
105	20240508	172900	251495960	5820	5820	5820	5820	0
106	20240508	172800	251495960	5820	5820	5820	5820	0
107	20240508	172700	251495960	5820	5820	5820	5820	0
108	20240508	172600	251495960	5820	5820	5820	5820	0
109	20240508	172500	251495960	5820	5820	5820	5820	0
110	20240508	172400	251495960	5820	5820	5820	5820	0
111	20240508	172300	251495960	5820	5820	5820	5820	0
112	20240508	172200	251495960	5820	5820	5820	5820	0
113	20240508	172100	251495960	5820	5820	5820	5820	0
114	20240508	172000	251495960	5820	5820	5820	5820	0
115	20240508	171900	251495960	5820	5820	5820	5820	0
116	20240508	171800	251495960	5820	5820	5820	5820	0
117	20240508	171700	251495960	5820	5820	5820	5820	0
118	20240508	171600	251495960	5820	5820	5820	5820	0
119	20240508	171500	251495960	5820	5820	5820	5820	0
120	20240508	171400	251495960	5820	5820	5820	5820	0
121	20240508	171300	251495960	5820	5820	5820	5820	0
122	20240508	171200	251495960	5820	5820	5820	5820	3197
123	20240508	171100	251495960	5820	5820	5820	5820	0
124	20240508	171000	251495960	5820	5820	5820	5820	0
125	20240508	170900	251495960	5820	5820	5820	5820	0
126	20240508	170800	251495960	5820	5820	5820	5820	0
127	20240508	170700	251495960	5820	5820	5820	5820	0
128	20240508	170600	251495960	5820	5820	5820	5820	0
129	20240508	170500	251495960	5820	5820	5820	5820	0
130	20240508	170400	251495960	5820	5820	5820	5820	0
131	20240508	170300	251495960	5820	5820	5820	5820	0
132	20240508	170200	251495960	5820	5820	5820	5820	0
133	20240508	170100	251495960	5820	5820	5820	5820	0
134	20240508	170000	251495960	5820	5820	5820	5820	0
135	20240508	165900	251495960	5820	5820	5820	5820	0
136	20240508	165800	251495960	5820	5820	5820	5820	0
137	20240508	165700	251495960	5820	5820	5820	5820	0
138	20240508	165600	251495960	5820	5820	5820	5820	0
139	20240508	165500	251495960	5820	5820	5820	5820	0
140	20240508	165400	251495960	5820	5820	5820	5820	0
141	20240508	165300	251495960	5820	5820	5820	5820	0
142	20240508	165200	251495960	5820	5820	5820	5820	0
143	20240508	165100	251495960	5820	5820	5820	5820	0
144	20240508	165000	251495960	5820	5820	5820	5820	0
145	20240508	164900	251495960	5820	5820	5820	5820	0
146	20240508	164800	251495960	5820	5820	5820	5820	0
147	20240508	164700	251495960	5820	5820	5820	5820	0
148	20240508	164600	251495960	5820	5820	5820	5820	0
149	20240508	164500	251495960	5820	5820	5820	5820	0
150	20240508	164400	251495960	5820	5820	5820	5820	0
151	20240508	164300	251495960	5820	5820	5820	5820	0
152	20240508	164200	251495960	5820	5820	5820	5820	3197
153	20240508	164100	251495960	5820	5820	5820	5820	0
154	20240508	164000	251495960	5820	5820	5820	5820	0
155	20240508	163900	251495960	5820	5820	5820	5820	0
156	20240508	163800	251495960	5820	5820	5820	5820	0
157	20240508	163700	251495960	5820	5820	5820	5820	0
158	20240508	163600	251495960	5820	5820	5820	5820	0
159	20240508	163500	251495960	5820	5820	5820	5820	0
160	20240508	163400	251495960	5820	5820	5820	5820	0
161	20240508	163300	251495960	5820	5820	5820	5820	0
162	20240508	163200	251495960	5820	5820	5820	5820	0
163	20240508	163100	251495960	5820	5820	5820	5820	0
164	20240508	163000	251495960	5820	5820	5820	5820	0
165	20240508	162900	251495960	5820	5820	5820	5820	0
166	20240508	162800	251495960	5820	5820	5820	5820	0
167	20240508	162700	251495960	5820	5820	5820	5820	0
168	20240508	162600	251495960	5820	5820	5820	5820	0
169	20240508	162500	251495960	5820	5820	5820	5820	0
170	20240508	162400	251495960	5820	5820	5820	5820	0
171	20240508	162300	251495960	5820	5820	5820	5820	0
172	20240508	162200	251495960	5820	5820	5820	5820	0
173	20240508	162100	251495960	5820	5820	5820	5820	0
174	20240508	162000	251495960	5820	5820	5820	5820	0
175	20240508	161900	251495960	5820	5820	5820	5820	0
176	20240508	161800	251495960	5820	5820	5820	5820	0
177	20240508	161700	251495960	5820	5820	5820	5820	0
178	20240508	161600	251495960	5820	5820	5820	5820	0
179	20240508	161500	251495960	5820	5820	5820	5820	0
180	20240508	161400	251495960	5820	5820	5820	5820	0
181	20240508	161300	251495960	5820	5820	5820	5820	0
182	20240508	161200	251495960	5820	5820	5820	5820	3197
183	20240508	161100	251495960	5820	5820	5820	5820	0
184	20240508	161000	251495960	5820	5820	5820	5820	0
185	20240508	160900	251495960	5820	5820	5820	5820	0
186	20240508	160800	251495960	5820	5820	5820	5820	0
187	20240508	160700	251495960	5820	5820	5820	5820	0
188	20240508	160600	251495960	5820	5820	5820	5820	0
189	20240508	160500	251495960	5820	5820	5820	5820	0
190	20240508	160400	251495960	5820	5820	5820	5820	0
191	20240508	160300	251495960	5820	5820	5820	5820	0
192	20240508	160200	251495960	5820	5820	5820	5820	0
193	20240508	160100	251495960	5820	5820	5820	5820	0
194	20240508	160000	251495960	5820	5820	5820	5820	0
195	20240508	155900	251495960	5820	5820	5820	5820	0
196	20240508	155800	251495960	5820	5820	5820	5820	0
197	20240508	155700	251495960	5820	5820	5820	5820	0
198	20240508	155600	251495960	5820	5820	5820	5820	0
199	20240508	155500	251495960	5820	5820	5820	5820	0
200	20240508	155400	251495960	5820	5820	5820	5820	0
201	20240508	155300	251495960	5820	5820	5820	5820	0
202	20240508	155200	251495960	5820	5820	5820	5820	0
203	20240508	155100	251495960	5820	5820	5820	5820	0
204	20240508	155000	251495960	5820	5820	5820	5820	0
205	20240508	154900	251495960	5820	5820	5820	5820	0
206	20240508	154800	251495960	5820	5820	5820	5820	0
207	20240508	154700	251495960	5820	5820	5820	5820	0
208	20240508	154600	251495960	5820	5820	5820	5820	0
209	20240508	154500	251495960	5820	5820	5820	5820	0
210	20240508	154400	251495960	5820	5820	5820	5820	0
211	20240508	154300	251495960	5820	5820	5820	5820	0
212	20240508	154200	251495960	5820	5820	5820	5820	3197
213	20240508	154100	251495960	5820	5820	5820	5820	0
214	20240508	154000	251495960	5820	5820	5820	5820	0
215	20240508	153900	251495960	5820	5820	5820	5820	0
216	20240508	153800	251495960	5820	5820	5820	5820	0
217	20240508	153700	251495960	5820	5820	5820	5820	0
218	20240508	153600	251495960	5820	5820	5820	5820	0
219	20240508	153500	251495960	5820	5820	5820	5820	0
220	20240508	153400	251495960	5820	5820	5820	5820	0
221	20240508	153300	251495960	5820	5820	5820	5820	0
222	20240508	153200	251495960	5820	5820	5820	5820	0
223	20240508	153100	251495960	5820	5820	5820	5820	0
224	20240508	153000	251495960	5820	5820	5820	5820	3197
225	20240508	152900	232889420	5820	5820	5820	5820	0
226	20240508	152800	232889420	5820	5820	5820	5820	0
227	20240508	152700	232889420	5820	5820	5820	5820	0
228	20240508	152600	232889420	5820	5820	5820	5820	0
229	20240508	152500	232889420	5820	5820	5820	5820	0
230	20240508	152400	232889420	5820	5820	5820	5820	0
231	20240508	152300	232889420	5820	5820	5820	5820	0
232	20240508	152200	232889420	5820	5820	5820	5820	0
233	20240508	152100	232889420	5820	5820	5820	5820	0
234	20240508	152000	232889420	5820	5820	5820	5820	0
235	20240508	151900	232889420	5820	5820	5820	5820	1796
236	20240508	151800	222436700	5820	5820	5820	5820	0
237	20240508	151700	222436700	5820	5820	5820	5820	462
238	20240508	151600	219747860	5820	5820	5820	5820	0
239	20240508	151500	219747860	5820	5820	5820	5820	0
240	20240508	151400	219747860	5820	5820	5820	5820	0
241	20240508	151300	219747860	5820	5820	5820	5820	54
242	20240508	151200	219433580	5820	5820	5820	5820	539
243	20240508	151100	216296600	5820	5820	5830	5820	1400
244	20240508	151000	208144180	5820	5810	5820	5810	155
245	20240508	150900	207242200	5810	5810	5810	5810	11
246	20240508	150800	207178290	5820	5820	5820	5820	0
247	20240508	150700	207178290	5820	5820	5820	5820	0
248	20240508	150600	207178290	5820	5820	5820	5820	0
249	20240508	150500	207178290	5820	5820	5820	5820	0
250	20240508	150400	207178290	5820	5820	5820	5820	0
251	20240508	150300	207178290	5820	5820	5820	5820	0
252	20240508	150200	207178290	5820	5820	5820	5820	0
253	20240508	150100	207178290	5820	5820	5820	5820	0
254	20240508	150000	207178290	5820	5820	5820	5820	0
255	20240508	145900	207178290	5820	5820	5820	5820	0
256	20240508	145800	207178290	5820	5820	5820	5820	3
257	20240508	145700	207160830	5820	5820	5820	5820	0
258	20240508	145600	207160830	5820	5820	5820	5820	0
259	20240508	145500	207160830	5820	5820	5820	5820	0
260	20240508	145400	207160830	5820	5820	5820	5820	0
261	20240508	145300	207160830	5820	5820	5820	5820	0
262	20240508	145200	207160830	5820	5820	5820	5820	0
263	20240508	145100	207160830	5820	5820	5820	5820	0
264	20240508	145000	207160830	5820	5810	5820	5800	41
265	20240508	144900	206922850	5820	5820	5820	5820	0
266	20240508	144800	206922850	5820	5820	5820	5820	2
267	20240508	144700	206911210	5810	5810	5810	5810	1000
268	20240508	144600	201101210	5820	5820	5820	5820	0
269	20240508	144500	201101210	5820	5820	5820	5820	50
270	20240508	144400	200810210	5820	5820	5820	5820	0
271	20240508	144300	200810210	5820	5820	5820	5820	0
272	20240508	144200	200810210	5820	5820	5820	5820	0
273	20240508	144100	200810210	5820	5820	5820	5820	31
274	20240508	144000	200629790	5820	5820	5820	5820	0
275	20240508	143900	200629790	5820	5810	5820	5810	50
276	20240508	143800	200339270	5820	5820	5820	5820	20
277	20240508	143700	200222870	5820	5830	5830	5820	611
278	20240508	143600	196666840	5830	5830	5830	5830	0
279	20240508	143500	196666840	5830	5820	5830	5820	7
280	20240508	143400	196626080	5830	5830	5830	5830	30
281	20240508	143300	196451180	5830	5830	5830	5820	329
282	20240508	143200	194536030	5830	5830	5830	5830	19
283	20240508	143100	194425260	5840	5840	5840	5840	0
284	20240508	143000	194425260	5840	5830	5840	5830	470
285	20240508	142900	191685140	5830	5820	5830	5820	481
286	20240508	142800	188885180	5820	5820	5830	5820	145
287	20240508	142700	188041260	5830	5830	5830	5830	102
288	20240508	142600	187446600	5840	5840	5840	5840	0
289	20240508	142500	187446600	5840	5840	5840	5840	3
290	20240508	142400	187429080	5840	5840	5840	5840	0
291	20240508	142300	187429080	5840	5840	5840	5840	788
292	20240508	142200	182827160	5830	5840	5840	5830	331
293	20240508	142100	180894890	5850	5850	5850	5850	0
294	20240508	142000	180894890	5850	5850	5850	5850	134
295	20240508	141900	180110990	5850	5850	5850	5850	0
296	20240508	141800	180110990	5850	5850	5860	5850	729
297	20240508	141700	175845340	5850	5830	5850	5830	1097
298	20240508	141600	169435990	5840	5840	5840	5840	500
299	20240508	141500	166515990	5840	5840	5840	5840	0
300	20240508	141400	166515990	5840	5840	5840	5840	0
301	20240508	141300	166515990	5840	5840	5840	5840	578
302	20240508	141200	163140470	5840	5840	5840	5840	0
303	20240508	141100	163140470	5840	5830	5840	5830	286
304	20240508	141000	161473080	5840	5830	5840	5830	2
305	20240508	140900	161461410	5840	5840	5840	5840	0
306	20240508	140800	161461410	5840	5840	5840	5840	10
307	20240508	140700	161403010	5830	5830	5830	5830	244
308	20240508	140600	159980490	5830	5830	5830	5830	450
309	20240508	140500	157356990	5830	5830	5830	5830	708
310	20240508	140400	153229350	5830	5830	5830	5830	0
311	20240508	140300	153229350	5830	5830	5830	5830	0
312	20240508	140200	153229350	5830	5830	5830	5830	0
313	20240508	140100	153229350	5830	5820	5830	5820	500
314	20240508	140000	150319260	5820	5820	5820	5820	1
315	20240508	135900	150313440	5820	5820	5820	5820	0
316	20240508	135800	150313440	5820	5820	5820	5820	3
317	20240508	135700	150295980	5820	5820	5820	5820	0
318	20240508	135600	150295980	5820	5820	5820	5820	0
319	20240508	135500	150295980	5820	5820	5820	5820	0
320	20240508	135400	150295980	5820	5820	5820	5820	20
321	20240508	135300	150179580	5820	5820	5820	5820	9
322	20240508	135200	150127200	5810	5810	5810	5810	0
323	20240508	135100	150127200	5810	5810	5810	5810	1
324	20240508	135000	150121390	5820	5820	5820	5820	2
325	20240508	134900	150109750	5800	5800	5800	5800	0
326	20240508	134800	150109750	5800	5800	5800	5800	0
327	20240508	134700	150109750	5800	5800	5800	5800	0
328	20240508	134600	150109750	5800	5800	5800	5800	0
329	20240508	134500	150109750	5800	5800	5800	5800	0
330	20240508	134400	150109750	5800	5800	5800	5800	0
331	20240508	134300	150109750	5800	5800	5800	5800	0
332	20240508	134200	150109750	5800	5800	5800	5800	0
333	20240508	134100	150109750	5800	5800	5800	5800	0
334	20240508	134000	150109750	5800	5800	5800	5800	0
335	20240508	133900	150109750	5800	5800	5800	5800	0
336	20240508	133800	150109750	5800	5800	5800	5800	96
337	20240508	133700	149552950	5800	5800	5800	5800	531
338	20240508	133600	146473150	5800	5800	5800	5800	58
339	20240508	133500	146136750	5800	5800	5800	5800	158
340	20240508	133400	145220350	5810	5810	5810	5810	0
341	20240508	133300	145220350	5810	5810	5820	5810	1953
342	20240508	133200	133855560	5800	5800	5800	5800	4
343	20240508	133100	133832360	5820	5820	5820	5820	0
344	20240508	133000	133832360	5820	5820	5820	5820	0
345	20240508	132900	133832360	5820	5820	5820	5820	0
346	20240508	132800	133832360	5820	5820	5820	5820	0
347	20240508	132700	133832360	5820	5810	5820	5810	2
348	20240508	132600	133820730	5800	5800	5800	5800	0
349	20240508	132500	133820730	5800	5800	5800	5800	0
350	20240508	132400	133820730	5800	5800	5800	5800	0
351	20240508	132300	133820730	5800	5800	5800	5800	0
352	20240508	132200	133820730	5800	5800	5800	5800	0
353	20240508	132100	133820730	5800	5790	5800	5790	118
354	20240508	132000	133136350	5800	5800	5800	5800	2
355	20240508	131900	133124750	5810	5810	5810	5810	0
356	20240508	131800	133124750	5810	5800	5820	5800	655
357	20240508	131700	129318800	5790	5790	5790	5790	0
358	20240508	131600	129318800	5790	5790	5790	5790	0
359	20240508	131500	129318800	5790	5790	5790	5790	0
360	20240508	131400	129318800	5790	5790	5790	5790	1
361	20240508	131300	129313010	5800	5800	5800	5800	0
362	20240508	131200	129313010	5800	5800	5800	5800	0
363	20240508	131100	129313010	5800	5800	5800	5800	0
364	20240508	131000	129313010	5800	5800	5800	5800	1
365	20240508	130900	129307210	5790	5800	5800	5790	83
366	20240508	130800	128826610	5790	5790	5790	5790	1
367	20240508	130700	128820820	5800	5800	5800	5800	0
368	20240508	130600	128820820	5800	5800	5800	5800	0
369	20240508	130500	128820820	5800	5800	5800	5800	0
370	20240508	130400	128820820	5800	5800	5800	5800	0
371	20240508	130300	128820820	5800	5800	5800	5800	62
372	20240508	130200	128461220	5790	5800	5800	5790	3
373	20240508	130100	128443830	5790	5790	5790	5790	9
374	20240508	130000	128391720	5790	5790	5790	5790	14
375	20240508	125900	128310660	5800	5800	5800	5800	24
376	20240508	125800	128171460	5800	5810	5810	5800	51
377	20240508	125700	127875650	5800	5800	5800	5800	0
378	20240508	125600	127875650	5800	5800	5800	5800	0
379	20240508	125500	127875650	5800	5800	5800	5790	6
380	20240508	125400	127840870	5810	5810	5810	5810	1
381	20240508	125300	127835060	5800	5800	5800	5800	4
382	20240508	125200	127811860	5790	5790	5790	5790	0
383	20240508	125100	127811860	5790	5790	5790	5790	0
384	20240508	125000	127811860	5790	5800	5800	5790	54
385	20240508	124900	127498670	5800	5800	5800	5800	0
386	20240508	124800	127498670	5800	5800	5800	5800	0
387	20240508	124700	127498670	5800	5800	5800	5800	1
388	20240508	124600	127492870	5810	5810	5810	5810	0
389	20240508	124500	127492870	5810	5810	5810	5810	0
390	20240508	124400	127492870	5810	5810	5810	5810	0
391	20240508	124300	127492870	5810	5810	5810	5810	0
392	20240508	124200	127492870	5810	5810	5810	5810	0
393	20240508	124100	127492870	5810	5810	5810	5810	0
394	20240508	124000	127492870	5810	5810	5810	5810	0
395	20240508	123900	127492870	5810	5810	5810	5810	1
396	20240508	123800	127487060	5800	5800	5800	5800	0
397	20240508	123700	127487060	5800	5800	5800	5800	5
398	20240508	123600	127458060	5810	5810	5810	5810	0
399	20240508	123500	127458060	5810	5810	5810	5810	0
400	20240508	123400	127458060	5810	5810	5810	5810	0
401	20240508	123300	127458060	5810	5810	5810	5810	0
402	20240508	123200	127458060	5810	5810	5810	5810	2
403	20240508	123100	127446440	5800	5800	5800	5800	10
404	20240508	123000	127388440	5800	5800	5800	5800	1
405	20240508	122900	127382640	5810	5810	5810	5810	1
406	20240508	122800	127376830	5810	5810	5810	5810	0
407	20240508	122700	127376830	5810	5800	5810	5800	33
408	20240508	122600	127185410	5800	5800	5800	5800	0
409	20240508	122500	127185410	5800	5800	5800	5800	0
410	20240508	122400	127185410	5800	5800	5800	5800	21
411	20240508	122300	127063610	5810	5810	5810	5810	0
412	20240508	122200	127063610	5810	5810	5810	5810	0
413	20240508	122100	127063610	5810	5810	5810	5810	0
414	20240508	122000	127063610	5810	5810	5810	5810	0
415	20240508	121900	127063610	5810	5810	5810	5810	0
416	20240508	121800	127063610	5810	5810	5810	5810	10
417	20240508	121700	127005510	5800	5800	5800	5800	5
418	20240508	121600	126976510	5800	5800	5800	5800	0
419	20240508	121500	126976510	5800	5810	5810	5800	3
420	20240508	121400	126959090	5810	5810	5810	5810	0
421	20240508	121300	126959090	5810	5810	5810	5810	0
422	20240508	121200	126959090	5810	5810	5810	5810	0
423	20240508	121100	126959090	5810	5800	5810	5800	10
424	20240508	121000	126901050	5790	5790	5790	5790	1
425	20240508	120900	126895260	5800	5800	5800	5800	0
426	20240508	120800	126895260	5800	5800	5800	5800	19
427	20240508	120700	126785060	5800	5800	5800	5800	0
428	20240508	120600	126785060	5800	5800	5800	5800	1
429	20240508	120500	126779260	5790	5790	5790	5790	0
430	20240508	120400	126779260	5790	5790	5790	5790	0
431	20240508	120300	126779260	5790	5790	5790	5790	0
432	20240508	120200	126779260	5790	5790	5790	5790	1
433	20240508	120100	126773470	5800	5800	5800	5800	0
434	20240508	120000	126773470	5800	5800	5800	5800	0
435	20240508	115900	126773470	5800	5800	5800	5800	1
436	20240508	115800	126767670	5790	5790	5790	5790	0
437	20240508	115700	126767670	5790	5790	5790	5790	0
438	20240508	115600	126767670	5790	5790	5790	5790	0
439	20240508	115500	126767670	5790	5790	5790	5790	1
440	20240508	115400	126761880	5800	5800	5800	5800	0
441	20240508	115300	126761880	5800	5800	5800	5800	0
442	20240508	115200	126761880	5800	5800	5800	5800	0
443	20240508	115100	126761880	5800	5800	5800	5800	0
444	20240508	115000	126761880	5800	5800	5800	5800	0
445	20240508	114900	126761880	5800	5800	5800	5800	0
446	20240508	114800	126761880	5800	5800	5800	5800	0
447	20240508	114700	126761880	5800	5800	5800	5800	0
448	20240508	114600	126761880	5800	5800	5800	5800	0
449	20240508	114500	126761880	5800	5800	5800	5800	0
450	20240508	114400	126761880	5800	5800	5800	5800	0
451	20240508	114300	126761880	5800	5800	5800	5800	0
452	20240508	114200	126761880	5800	5800	5800	5800	0
453	20240508	114100	126761880	5800	5800	5800	5800	0
454	20240508	114000	126761880	5800	5800	5800	5800	0
455	20240508	113900	126761880	5800	5800	5800	5800	0
456	20240508	113800	126761880	5800	5800	5800	5800	0
457	20240508	113700	126761880	5800	5800	5800	5800	0
458	20240508	113600	126761880	5800	5800	5800	5800	0
459	20240508	113500	126761880	5800	5800	5800	5800	0
460	20240508	113400	126761880	5800	5800	5800	5800	0
461	20240508	113300	126761880	5800	5800	5800	5800	0
462	20240508	113200	126761880	5800	5800	5800	5800	0
463	20240508	113100	126761880	5800	5800	5800	5800	0
464	20240508	113000	126761880	5800	5800	5800	5800	0
465	20240508	112900	126761880	5800	5800	5800	5800	3
466	20240508	112800	126744480	5800	5800	5800	5800	3
467	20240508	112700	126727080	5810	5810	5810	5810	0
468	20240508	112600	126727080	5810	5810	5810	5810	1
469	20240508	112500	126721270	5810	5810	5810	5810	0
470	20240508	112400	126721270	5810	5810	5810	5810	0
471	20240508	112300	126721270	5810	5810	5810	5810	0
472	20240508	112200	126721270	5810	5810	5810	5810	0
473	20240508	112100	126721270	5810	5810	5810	5810	5
474	20240508	112000	126692220	5810	5810	5810	5810	0
475	20240508	111900	126692220	5810	5810	5810	5810	0
476	20240508	111800	126692220	5810	5810	5810	5810	2
477	20240508	111700	126680600	5790	5810	5810	5790	2
478	20240508	111600	126669000	5790	5800	5800	5790	17
479	20240508	111500	126570410	5820	5820	5820	5820	0
480	20240508	111400	126570410	5820	5820	5820	5820	0
481	20240508	111300	126570410	5820	5810	5820	5810	2
482	20240508	111200	126558780	5790	5800	5800	5790	247
483	20240508	111100	125126190	5820	5820	5820	5820	0
484	20240508	111000	125126190	5820	5820	5820	5820	0
485	20240508	110900	125126190	5820	5820	5820	5820	0
486	20240508	110800	125126190	5820	5820	5820	5820	0
487	20240508	110700	125126190	5820	5820	5820	5820	0
488	20240508	110600	125126190	5820	5820	5820	5820	0
489	20240508	110500	125126190	5820	5820	5820	5820	0
490	20240508	110400	125126190	5820	5820	5820	5820	1
491	20240508	110300	125120370	5790	5810	5810	5790	2
492	20240508	110200	125108770	5820	5820	5820	5820	1
493	20240508	110100	125102950	5790	5810	5810	5790	4
494	20240508	110000	125079730	5830	5830	5830	5830	0
495	20240508	105900	125079730	5830	5820	5830	5820	703
496	20240508	105800	120985730	5820	5820	5820	5820	0
497	20240508	105700	120985730	5820	5820	5820	5820	0
498	20240508	105600	120985730	5820	5800	5820	5800	7
499	20240508	105500	120945070	5830	5790	5830	5790	3001
500	20240508	105400	103480200	5810	5800	5810	5800	20
501	20240508	105300	103364020	5790	5810	5810	5790	11
502	20240508	105200	103300130	5790	5800	5810	5790	11
503	20240508	105100	103236290	5790	5780	5790	5770	52
504	20240508	105000	102935260	5790	5790	5790	5790	20
505	20240508	104900	102819460	5780	5780	5780	5780	196
506	20240508	104800	101686580	5790	5790	5790	5790	0
507	20240508	104700	101686580	5790	5790	5790	5790	50
508	20240508	104600	101397080	5790	5780	5790	5780	7
509	20240508	104500	101356600	5790	5790	5790	5790	0
510	20240508	104400	101356600	5790	5790	5790	5790	0
511	20240508	104300	101356600	5790	5790	5790	5790	0
512	20240508	104200	101356600	5790	5780	5790	5780	2
513	20240508	104100	101345030	5790	5780	5790	5780	21
514	20240508	104000	101223450	5790	5790	5800	5790	7
515	20240508	103900	101182910	5810	5810	5810	5810	0
516	20240508	103800	101182910	5810	5810	5810	5810	0
517	20240508	103700	101182910	5810	5810	5810	5810	0
518	20240508	103600	101182910	5810	5800	5810	5800	61
519	20240508	103500	100828600	5810	5810	5810	5810	0
520	20240508	103400	100828600	5810	5810	5810	5810	0
521	20240508	103300	100828600	5810	5810	5810	5810	0
522	20240508	103200	100828600	5810	5810	5810	5810	0
523	20240508	103100	100828600	5810	5810	5810	5810	0
524	20240508	103000	100828600	5810	5810	5810	5810	0
525	20240508	102900	100828600	5810	5810	5810	5810	0
526	20240508	102800	100828600	5810	5810	5810	5810	0
527	20240508	102700	100828600	5810	5810	5810	5810	0
528	20240508	102600	100828600	5810	5810	5810	5810	0
529	20240508	102500	100828600	5810	5800	5810	5800	10
530	20240508	102400	100770580	5800	5800	5800	5800	0
531	20240508	102300	100770580	5800	5780	5800	5780	7
532	20240508	102200	100730040	5790	5790	5790	5790	27
533	20240508	102100	100573710	5810	5810	5810	5810	0
534	20240508	102000	100573710	5810	5790	5810	5790	3
535	20240508	101900	100556310	5810	5810	5810	5810	0
536	20240508	101800	100556310	5810	5810	5810	5810	5
537	20240508	101700	100527260	5810	5810	5810	5810	0
538	20240508	101600	100527260	5810	5800	5810	5800	11
539	20240508	101500	100463360	5810	5810	5810	5810	0
540	20240508	101400	100463360	5810	5810	5810	5810	0
541	20240508	101300	100463360	5810	5810	5810	5810	0
542	20240508	101200	100463360	5810	5810	5810	5810	0
543	20240508	101100	100463360	5810	5800	5810	5800	10
544	20240508	101000	100405330	5810	5810	5810	5810	0
545	20240508	100900	100405330	5810	5810	5810	5810	0
546	20240508	100800	100405330	5810	5810	5810	5810	0
547	20240508	100700	100405330	5810	5810	5810	5810	0
548	20240508	100600	100405330	5810	5810	5810	5810	0
549	20240508	100500	100405330	5810	5810	5810	5810	2
550	20240508	100400	100393710	5800	5800	5800	5800	87
551	20240508	100300	99889110	5810	5810	5810	5810	0
552	20240508	100200	99889110	5810	5800	5810	5800	20
553	20240508	100100	99773020	5800	5800	5800	5800	20
554	20240508	100000	99657020	5810	5810	5810	5810	0
555	20240508	095900	99657020	5810	5810	5810	5810	0
556	20240508	095800	99657020	5810	5810	5810	5810	26
557	20240508	095700	99505960	5810	5810	5810	5810	2
558	20240508	095600	99494340	5810	5800	5810	5800	54
559	20240508	095500	99181120	5800	5800	5800	5800	4
560	20240508	095400	99157920	5800	5800	5800	5800	0
561	20240508	095300	99157920	5800	5800	5800	5800	0
562	20240508	095200	99157920	5800	5800	5800	5800	1
563	20240508	095100	99152120	5790	5790	5790	5790	1
564	20240508	095000	99146330	5810	5810	5810	5810	0
565	20240508	094900	99146330	5810	5810	5810	5790	182
566	20240508	094800	98090750	5800	5810	5810	5800	5
567	20240508	094700	98061730	5800	5800	5800	5800	1
568	20240508	094600	98055930	5820	5820	5820	5820	0
569	20240508	094500	98055930	5820	5820	5820	5820	0
570	20240508	094400	98055930	5820	5820	5820	5820	0
571	20240508	094300	98055930	5820	5820	5820	5820	0
572	20240508	094200	98055930	5820	5820	5820	5820	0
573	20240508	094100	98055930	5820	5820	5820	5780	280
574	20240508	094000	96428980	5830	5810	5830	5810	192
575	20240508	093900	95309860	5830	5810	5830	5810	467
576	20240508	093800	92595500	5800	5780	5800	5780	2866
577	20240508	093700	75982370	5780	5780	5780	5780	0
578	20240508	093600	75982370	5780	5780	5780	5780	0
579	20240508	093500	75982370	5780	5790	5790	5780	22
580	20240508	093400	75855140	5790	5790	5790	5790	309
581	20240508	093300	74066030	5790	5790	5790	5790	2
582	20240508	093200	74054450	5780	5780	5780	5780	0
583	20240508	093100	74054450	5780	5770	5790	5770	34
584	20240508	093000	73857980	5770	5780	5780	5770	117
585	20240508	092900	73182840	5790	5790	5790	5790	0
586	20240508	092800	73182840	5790	5790	5790	5790	15
587	20240508	092700	73095990	5790	5790	5790	5790	0
588	20240508	092600	73095990	5790	5790	5790	5790	0
589	20240508	092500	73095990	5790	5790	5790	5790	10
590	20240508	092400	73038090	5790	5800	5800	5790	109
591	20240508	092300	72406960	5790	5790	5800	5790	456
592	20240508	092200	69766680	5800	5800	5800	5800	1500
593	20240508	092100	61066680	5800	5800	5800	5800	312
594	20240508	092000	59257080	5800	5800	5800	5800	0
595	20240508	091900	59257080	5800	5800	5800	5800	0
596	20240508	091800	59257080	5800	5790	5800	5790	284
597	20240508	091700	57612700	5800	5790	5800	5790	30
598	20240508	091600	57438950	5800	5790	5800	5790	302
599	20240508	091500	55690350	5800	5790	5800	5790	148
600	20240508	091400	54833390	5800	5790	5800	5790	2202
601	20240508	091300	42078690	5790	5780	5790	5760	445
602	20240508	091200	39511820	5790	5770	5790	5770	4
603	20240508	091100	39488720	5790	5790	5790	5790	0
604	20240508	091000	39488720	5790	5790	5790	5790	0
605	20240508	090900	39488720	5790	5780	5800	5770	568
606	20240508	090800	36211240	5800	5800	5800	5770	124
607	20240508	090700	35492100	5800	5810	5810	5800	41
608	20240508	090600	35254010	5810	5810	5810	5810	0
609	20240508	090500	35254010	5810	5790	5810	5790	1056
610	20240508	090400	29137010	5790	5790	5790	5790	0
611	20240508	090300	29137010	5790	5760	5790	5760	2013
612	20240508	090200	17515530	5760	5760	5760	5760	0
613	20240508	090100	17515530	5760	5740	5760	5740	75
614	20240508	090000	17084970	5770	5770	5770	5770	2961