KissMeData/344820/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	211100	577747100	40650	40650	40650	40650	74
3	20240508	211000	577747100	40650	40650	40650	40650	0
4	20240508	210900	577747100	40650	40650	40650	40650	0
5	20240508	210800	577747100	40650	40650	40650	40650	0
6	20240508	210700	577747100	40650	40650	40650	40650	0
7	20240508	210600	577747100	40650	40650	40650	40650	0
8	20240508	210500	577747100	40650	40650	40650	40650	0
9	20240508	210400	577747100	40650	40650	40650	40650	0
10	20240508	210300	577747100	40650	40650	40650	40650	0
11	20240508	210200	577747100	40650	40650	40650	40650	0
12	20240508	210100	577747100	40650	40650	40650	40650	0
13	20240508	210000	577747100	40650	40650	40650	40650	0
14	20240508	205900	577747100	40650	40650	40650	40650	0
15	20240508	205800	577747100	40650	40650	40650	40650	0
16	20240508	205700	577747100	40650	40650	40650	40650	0
17	20240508	205600	577747100	40650	40650	40650	40650	0
18	20240508	205500	577747100	40650	40650	40650	40650	0
19	20240508	205400	577747100	40650	40650	40650	40650	0
20	20240508	205300	577747100	40650	40650	40650	40650	0
21	20240508	205200	577747100	40650	40650	40650	40650	0
22	20240508	205100	577747100	40650	40650	40650	40650	0
23	20240508	205000	577747100	40650	40650	40650	40650	0
24	20240508	204900	577747100	40650	40650	40650	40650	0
25	20240508	204800	577747100	40650	40650	40650	40650	0
26	20240508	204700	577747100	40650	40650	40650	40650	0
27	20240508	204600	577747100	40650	40650	40650	40650	0
28	20240508	204500	577747100	40650	40650	40650	40650	0
29	20240508	204400	577747100	40650	40650	40650	40650	0
30	20240508	204300	577747100	40650	40650	40650	40650	0
31	20240508	204200	577747100	40650	40650	40650	40650	0
32	20240508	204100	577747100	40650	40650	40650	40650	74
33	20240508	204000	577747100	40650	40650	40650	40650	0
34	20240508	203900	577747100	40650	40650	40650	40650	0
35	20240508	203800	577747100	40650	40650	40650	40650	0
36	20240508	203700	577747100	40650	40650	40650	40650	0
37	20240508	203600	577747100	40650	40650	40650	40650	0
38	20240508	203500	577747100	40650	40650	40650	40650	0
39	20240508	203400	577747100	40650	40650	40650	40650	0
40	20240508	203300	577747100	40650	40650	40650	40650	0
41	20240508	203200	577747100	40650	40650	40650	40650	0
42	20240508	203100	577747100	40650	40650	40650	40650	0
43	20240508	203000	577747100	40650	40650	40650	40650	0
44	20240508	202900	577747100	40650	40650	40650	40650	0
45	20240508	202800	577747100	40650	40650	40650	40650	0
46	20240508	202700	577747100	40650	40650	40650	40650	0
47	20240508	202600	577747100	40650	40650	40650	40650	0
48	20240508	202500	577747100	40650	40650	40650	40650	0
49	20240508	202400	577747100	40650	40650	40650	40650	0
50	20240508	202300	577747100	40650	40650	40650	40650	0
51	20240508	202200	577747100	40650	40650	40650	40650	0
52	20240508	202100	577747100	40650	40650	40650	40650	0
53	20240508	202000	577747100	40650	40650	40650	40650	0
54	20240508	201900	577747100	40650	40650	40650	40650	0
55	20240508	201800	577747100	40650	40650	40650	40650	0
56	20240508	201700	577747100	40650	40650	40650	40650	0
57	20240508	201600	577747100	40650	40650	40650	40650	0
58	20240508	201500	577747100	40650	40650	40650	40650	0
59	20240508	201400	577747100	40650	40650	40650	40650	0
60	20240508	201300	577747100	40650	40650	40650	40650	0
61	20240508	201200	577747100	40650	40650	40650	40650	0
62	20240508	201100	577747100	40650	40650	40650	40650	74
63	20240508	201000	577747100	40650	40650	40650	40650	0
64	20240508	200900	577747100	40650	40650	40650	40650	0
65	20240508	200800	577747100	40650	40650	40650	40650	0
66	20240508	200700	577747100	40650	40650	40650	40650	0
67	20240508	200600	577747100	40650	40650	40650	40650	0
68	20240508	200500	577747100	40650	40650	40650	40650	0
69	20240508	200400	577747100	40650	40650	40650	40650	0
70	20240508	200300	577747100	40650	40650	40650	40650	0
71	20240508	200200	577747100	40650	40650	40650	40650	0
72	20240508	200100	577747100	40650	40650	40650	40650	0
73	20240508	200000	577747100	40650	40650	40650	40650	0
74	20240508	195900	577747100	40650	40650	40650	40650	0
75	20240508	195800	577747100	40650	40650	40650	40650	0
76	20240508	195700	577747100	40650	40650	40650	40650	0
77	20240508	195600	577747100	40650	40650	40650	40650	0
78	20240508	195500	577747100	40650	40650	40650	40650	0
79	20240508	195400	577747100	40650	40650	40650	40650	0
80	20240508	195300	577747100	40650	40650	40650	40650	0
81	20240508	195200	577747100	40650	40650	40650	40650	0
82	20240508	195100	577747100	40650	40650	40650	40650	0
83	20240508	195000	577747100	40650	40650	40650	40650	0
84	20240508	194900	577747100	40650	40650	40650	40650	0
85	20240508	194800	577747100	40650	40650	40650	40650	0
86	20240508	194700	577747100	40650	40650	40650	40650	0
87	20240508	194600	577747100	40650	40650	40650	40650	0
88	20240508	194500	577747100	40650	40650	40650	40650	0
89	20240508	194400	577747100	40650	40650	40650	40650	0
90	20240508	194300	577747100	40650	40650	40650	40650	0
91	20240508	194200	577747100	40650	40650	40650	40650	0
92	20240508	194100	577747100	40650	40650	40650	40650	74
93	20240508	194000	577747100	40650	40650	40650	40650	0
94	20240508	193900	577747100	40650	40650	40650	40650	0
95	20240508	193800	577747100	40650	40650	40650	40650	0
96	20240508	193700	577747100	40650	40650	40650	40650	0
97	20240508	193600	577747100	40650	40650	40650	40650	0
98	20240508	193500	577747100	40650	40650	40650	40650	0
99	20240508	193400	577747100	40650	40650	40650	40650	0
100	20240508	193300	577747100	40650	40650	40650	40650	0
101	20240508	193200	577747100	40650	40650	40650	40650	0
102	20240508	193100	577747100	40650	40650	40650	40650	0
103	20240508	193000	577747100	40650	40650	40650	40650	0
104	20240508	192900	577747100	40650	40650	40650	40650	0
105	20240508	192800	577747100	40650	40650	40650	40650	0
106	20240508	192700	577747100	40650	40650	40650	40650	0
107	20240508	192600	577747100	40650	40650	40650	40650	0
108	20240508	192500	577747100	40650	40650	40650	40650	0
109	20240508	192400	577747100	40650	40650	40650	40650	0
110	20240508	192300	577747100	40650	40650	40650	40650	0
111	20240508	192200	577747100	40650	40650	40650	40650	0
112	20240508	192100	577747100	40650	40650	40650	40650	0
113	20240508	192000	577747100	40650	40650	40650	40650	0
114	20240508	191900	577747100	40650	40650	40650	40650	0
115	20240508	191800	577747100	40650	40650	40650	40650	0
116	20240508	191700	577747100	40650	40650	40650	40650	0
117	20240508	191600	577747100	40650	40650	40650	40650	0
118	20240508	191500	577747100	40650	40650	40650	40650	0
119	20240508	191400	577747100	40650	40650	40650	40650	0
120	20240508	191300	577747100	40650	40650	40650	40650	0
121	20240508	191200	577747100	40650	40650	40650	40650	0
122	20240508	191100	577747100	40650	40650	40650	40650	74
123	20240508	191000	577747100	40650	40650	40650	40650	0
124	20240508	190900	577747100	40650	40650	40650	40650	0
125	20240508	190800	577747100	40650	40650	40650	40650	0
126	20240508	190700	577747100	40650	40650	40650	40650	0
127	20240508	190600	577747100	40650	40650	40650	40650	0
128	20240508	190500	577747100	40650	40650	40650	40650	0
129	20240508	190400	577747100	40650	40650	40650	40650	0
130	20240508	190300	577747100	40650	40650	40650	40650	0
131	20240508	190200	577747100	40650	40650	40650	40650	0
132	20240508	190100	577747100	40650	40650	40650	40650	0
133	20240508	190000	577747100	40650	40650	40650	40650	0
134	20240508	185900	577747100	40650	40650	40650	40650	0
135	20240508	185800	577747100	40650	40650	40650	40650	0
136	20240508	185700	577747100	40650	40650	40650	40650	0
137	20240508	185600	577747100	40650	40650	40650	40650	0
138	20240508	185500	577747100	40650	40650	40650	40650	0
139	20240508	185400	577747100	40650	40650	40650	40650	0
140	20240508	185300	577747100	40650	40650	40650	40650	0
141	20240508	185200	577747100	40650	40650	40650	40650	0
142	20240508	185100	577747100	40650	40650	40650	40650	0
143	20240508	185000	577747100	40650	40650	40650	40650	0
144	20240508	184900	577747100	40650	40650	40650	40650	0
145	20240508	184800	577747100	40650	40650	40650	40650	0
146	20240508	184700	577747100	40650	40650	40650	40650	0
147	20240508	184600	577747100	40650	40650	40650	40650	0
148	20240508	184500	577747100	40650	40650	40650	40650	0
149	20240508	184400	577747100	40650	40650	40650	40650	0
150	20240508	184300	577747100	40650	40650	40650	40650	0
151	20240508	184200	577747100	40650	40650	40650	40650	0
152	20240508	184100	577747100	40650	40650	40650	40650	74
153	20240508	184000	577747100	40650	40650	40650	40650	0
154	20240508	183900	577747100	40650	40650	40650	40650	0
155	20240508	183800	577747100	40650	40650	40650	40650	0
156	20240508	183700	577747100	40650	40650	40650	40650	0
157	20240508	183600	577747100	40650	40650	40650	40650	0
158	20240508	183500	577747100	40650	40650	40650	40650	0
159	20240508	183400	577747100	40650	40650	40650	40650	0
160	20240508	183300	577747100	40650	40650	40650	40650	0
161	20240508	183200	577747100	40650	40650	40650	40650	0
162	20240508	183100	577747100	40650	40650	40650	40650	0
163	20240508	183000	577747100	40650	40650	40650	40650	0
164	20240508	182900	577747100	40650	40650	40650	40650	0
165	20240508	182800	577747100	40650	40650	40650	40650	0
166	20240508	182700	577747100	40650	40650	40650	40650	0
167	20240508	182600	577747100	40650	40650	40650	40650	0
168	20240508	182500	577747100	40650	40650	40650	40650	0
169	20240508	182400	577747100	40650	40650	40650	40650	0
170	20240508	182300	577747100	40650	40650	40650	40650	0
171	20240508	182200	577747100	40650	40650	40650	40650	0
172	20240508	182100	577747100	40650	40650	40650	40650	0
173	20240508	182000	577747100	40650	40650	40650	40650	0
174	20240508	181900	577747100	40650	40650	40650	40650	0
175	20240508	181800	577747100	40650	40650	40650	40650	0
176	20240508	181700	577747100	40650	40650	40650	40650	0
177	20240508	181600	577747100	40650	40650	40650	40650	0
178	20240508	181500	577747100	40650	40650	40650	40650	0
179	20240508	181400	577747100	40650	40650	40650	40650	0
180	20240508	181300	577747100	40650	40650	40650	40650	0
181	20240508	181200	577747100	40650	40650	40650	40650	0
182	20240508	181100	577747100	40650	40650	40650	40650	74
183	20240508	181000	577747100	40650	40650	40650	40650	0
184	20240508	180900	577747100	40650	40650	40650	40650	0
185	20240508	180800	577747100	40650	40650	40650	40650	0
186	20240508	180700	577747100	40650	40650	40650	40650	0
187	20240508	180600	577747100	40650	40650	40650	40650	0
188	20240508	180500	577747100	40650	40650	40650	40650	0
189	20240508	180400	577747100	40650	40650	40650	40650	0
190	20240508	180300	577747100	40650	40650	40650	40650	0
191	20240508	180200	577747100	40650	40650	40650	40650	0
192	20240508	180100	577747100	40650	40650	40650	40650	0
193	20240508	180000	577747100	40650	40650	40650	40650	0
194	20240508	175900	577747100	40650	40650	40650	40650	0
195	20240508	175800	577747100	40650	40650	40650	40650	0
196	20240508	175700	577747100	40650	40650	40650	40650	0
197	20240508	175600	577747100	40650	40650	40650	40650	0
198	20240508	175500	577747100	40650	40650	40650	40650	0
199	20240508	175400	577747100	40650	40650	40650	40650	0
200	20240508	175300	577747100	40650	40650	40650	40650	0
201	20240508	175200	577747100	40650	40650	40650	40650	0
202	20240508	175100	577747100	40650	40650	40650	40650	0
203	20240508	175000	577747100	40650	40650	40650	40650	0
204	20240508	174900	577747100	40650	40650	40650	40650	0
205	20240508	174800	577747100	40650	40650	40650	40650	0
206	20240508	174700	577747100	40650	40650	40650	40650	0
207	20240508	174600	577747100	40650	40650	40650	40650	0
208	20240508	174500	577747100	40650	40650	40650	40650	0
209	20240508	174400	577747100	40650	40650	40650	40650	0
210	20240508	174300	577747100	40650	40650	40650	40650	0
211	20240508	174200	577747100	40650	40650	40650	40650	0
212	20240508	174100	577747100	40650	40650	40650	40650	74
213	20240508	174000	577747100	40650	40650	40650	40650	0
214	20240508	173900	577747100	40650	40650	40650	40650	0
215	20240508	173800	577747100	40650	40650	40650	40650	0
216	20240508	173700	577747100	40650	40650	40650	40650	0
217	20240508	173600	577747100	40650	40650	40650	40650	0
218	20240508	173500	577747100	40650	40650	40650	40650	0
219	20240508	173400	577747100	40650	40650	40650	40650	0
220	20240508	173300	577747100	40650	40650	40650	40650	0
221	20240508	173200	577747100	40650	40650	40650	40650	0
222	20240508	173100	577747100	40650	40650	40650	40650	0
223	20240508	173000	577747100	40650	40650	40650	40650	0
224	20240508	172900	577747100	40650	40650	40650	40650	0
225	20240508	172800	577747100	40650	40650	40650	40650	0
226	20240508	172700	577747100	40650	40650	40650	40650	0
227	20240508	172600	577747100	40650	40650	40650	40650	0
228	20240508	172500	577747100	40650	40650	40650	40650	0
229	20240508	172400	577747100	40650	40650	40650	40650	0
230	20240508	172300	577747100	40650	40650	40650	40650	0
231	20240508	172200	577747100	40650	40650	40650	40650	0
232	20240508	172100	577747100	40650	40650	40650	40650	0
233	20240508	172000	577747100	40650	40650	40650	40650	0
234	20240508	171900	577747100	40650	40650	40650	40650	0
235	20240508	171800	577747100	40650	40650	40650	40650	0
236	20240508	171700	577747100	40650	40650	40650	40650	0
237	20240508	171600	577747100	40650	40650	40650	40650	0
238	20240508	171500	577747100	40650	40650	40650	40650	0
239	20240508	171400	577747100	40650	40650	40650	40650	0
240	20240508	171300	577747100	40650	40650	40650	40650	0
241	20240508	171200	577747100	40650	40650	40650	40650	0
242	20240508	171100	577747100	40650	40650	40650	40650	74
243	20240508	171000	577747100	40650	40650	40650	40650	0
244	20240508	170900	577747100	40650	40650	40650	40650	0
245	20240508	170800	577747100	40650	40650	40650	40650	0
246	20240508	170700	577747100	40650	40650	40650	40650	0
247	20240508	170600	577747100	40650	40650	40650	40650	0
248	20240508	170500	577747100	40650	40650	40650	40650	0
249	20240508	170400	577747100	40650	40650	40650	40650	0
250	20240508	170300	577747100	40650	40650	40650	40650	0
251	20240508	170200	577747100	40650	40650	40650	40650	0
252	20240508	170100	577747100	40650	40650	40650	40650	0
253	20240508	170000	577747100	40650	40650	40650	40650	0
254	20240508	165900	577747100	40650	40650	40650	40650	0
255	20240508	165800	577747100	40650	40650	40650	40650	0
256	20240508	165700	577747100	40650	40650	40650	40650	0
257	20240508	165600	577747100	40650	40650	40650	40650	0
258	20240508	165500	577747100	40650	40650	40650	40650	0
259	20240508	165400	577747100	40650	40650	40650	40650	0
260	20240508	165300	577747100	40650	40650	40650	40650	0
261	20240508	165200	577747100	40650	40650	40650	40650	0
262	20240508	165100	577747100	40650	40650	40650	40650	0
263	20240508	165000	577747100	40650	40650	40650	40650	0
264	20240508	164900	577747100	40650	40650	40650	40650	0
265	20240508	164800	577747100	40650	40650	40650	40650	0
266	20240508	164700	577747100	40650	40650	40650	40650	0
267	20240508	164600	577747100	40650	40650	40650	40650	0
268	20240508	164500	577747100	40650	40650	40650	40650	0
269	20240508	164400	577747100	40650	40650	40650	40650	0
270	20240508	164300	577747100	40650	40650	40650	40650	0
271	20240508	164200	577747100	40650	40650	40650	40650	0
272	20240508	164100	577747100	40650	40650	40650	40650	74
273	20240508	164000	577747100	40650	40650	40650	40650	0
274	20240508	163900	577747100	40650	40650	40650	40650	0
275	20240508	163800	577747100	40650	40650	40650	40650	0
276	20240508	163700	577747100	40650	40650	40650	40650	0
277	20240508	163600	577747100	40650	40650	40650	40650	0
278	20240508	163500	577747100	40650	40650	40650	40650	0
279	20240508	163400	577747100	40650	40650	40650	40650	0
280	20240508	163300	577747100	40650	40650	40650	40650	0
281	20240508	163200	577747100	40650	40650	40650	40650	0
282	20240508	163100	577747100	40650	40650	40650	40650	0
283	20240508	163000	577747100	40650	40650	40650	40650	0
284	20240508	162900	577747100	40650	40650	40650	40650	0
285	20240508	162800	577747100	40650	40650	40650	40650	0
286	20240508	162700	577747100	40650	40650	40650	40650	0
287	20240508	162600	577747100	40650	40650	40650	40650	0
288	20240508	162500	577747100	40650	40650	40650	40650	0
289	20240508	162400	577747100	40650	40650	40650	40650	0
290	20240508	162300	577747100	40650	40650	40650	40650	0
291	20240508	162200	577747100	40650	40650	40650	40650	0
292	20240508	162100	577747100	40650	40650	40650	40650	0
293	20240508	162000	577747100	40650	40650	40650	40650	0
294	20240508	161900	577747100	40650	40650	40650	40650	0
295	20240508	161800	577747100	40650	40650	40650	40650	0
296	20240508	161700	577747100	40650	40650	40650	40650	0
297	20240508	161600	577747100	40650	40650	40650	40650	0
298	20240508	161500	577747100	40650	40650	40650	40650	0
299	20240508	161400	577747100	40650	40650	40650	40650	0
300	20240508	161300	577747100	40650	40650	40650	40650	0
301	20240508	161200	577747100	40650	40650	40650	40650	0
302	20240508	161100	577747100	40650	40650	40650	40650	74
303	20240508	161000	577747100	40650	40650	40650	40650	0
304	20240508	160900	577747100	40650	40650	40650	40650	0
305	20240508	160800	577747100	40650	40650	40650	40650	0
306	20240508	160700	577747100	40650	40650	40650	40650	0
307	20240508	160600	577747100	40650	40650	40650	40650	0
308	20240508	160500	577747100	40650	40650	40650	40650	0
309	20240508	160400	577747100	40650	40650	40650	40650	0
310	20240508	160300	577747100	40650	40650	40650	40650	0
311	20240508	160200	577747100	40650	40650	40650	40650	0
312	20240508	160100	577747100	40650	40650	40650	40650	0
313	20240508	160000	577747100	40650	40650	40650	40650	0
314	20240508	155900	577747100	40650	40650	40650	40650	0
315	20240508	155800	577747100	40650	40650	40650	40650	0
316	20240508	155700	577747100	40650	40650	40650	40650	0
317	20240508	155600	577747100	40650	40650	40650	40650	0
318	20240508	155500	577747100	40650	40650	40650	40650	0
319	20240508	155400	577747100	40650	40650	40650	40650	0
320	20240508	155300	577747100	40650	40650	40650	40650	0
321	20240508	155200	577747100	40650	40650	40650	40650	0
322	20240508	155100	577747100	40650	40650	40650	40650	0
323	20240508	155000	577747100	40650	40650	40650	40650	0
324	20240508	154900	577747100	40650	40650	40650	40650	0
325	20240508	154800	577747100	40650	40650	40650	40650	0
326	20240508	154700	577747100	40650	40650	40650	40650	0
327	20240508	154600	577747100	40650	40650	40650	40650	0
328	20240508	154500	577747100	40650	40650	40650	40650	0
329	20240508	154400	577747100	40650	40650	40650	40650	0
330	20240508	154300	577747100	40650	40650	40650	40650	0
331	20240508	154200	577747100	40650	40650	40650	40650	0
332	20240508	154100	577747100	40650	40650	40650	40650	74
333	20240508	154000	577747100	40650	40650	40650	40650	0
334	20240508	153900	577747100	40650	40650	40650	40650	0
335	20240508	153800	577747100	40650	40650	40650	40650	0
336	20240508	153700	577747100	40650	40650	40650	40650	0
337	20240508	153600	577747100	40650	40650	40650	40650	0
338	20240508	153500	577747100	40650	40650	40650	40650	0
339	20240508	153400	577747100	40650	40650	40650	40650	0
340	20240508	153300	577747100	40650	40650	40650	40650	0
341	20240508	153200	577747100	40650	40650	40650	40650	0
342	20240508	153100	577747100	40650	40650	40650	40650	0
343	20240508	153000	577747100	40650	40650	40650	40650	74
344	20240508	152900	574739000	40800	40800	40800	40800	0
345	20240508	152800	574739000	40800	40800	40800	40800	0
346	20240508	152700	574739000	40800	40800	40800	40800	0
347	20240508	152600	574739000	40800	40800	40800	40800	0
348	20240508	152500	574739000	40800	40800	40800	40800	0
349	20240508	152400	574739000	40800	40800	40800	40800	0
350	20240508	152300	574739000	40800	40800	40800	40800	0
351	20240508	152200	574739000	40800	40800	40800	40800	0
352	20240508	152100	574739000	40800	40800	40800	40800	0
353	20240508	152000	574739000	40800	40800	40800	40800	0
354	20240508	151900	574739000	40800	40750	40800	40750	20
355	20240508	151800	573923150	40800	40650	40800	40650	6
356	20240508	151700	573678950	40650	40650	40650	40650	24
357	20240508	151600	572703350	40650	40650	40750	40650	95
358	20240508	151500	568837950	40650	40650	40650	40650	18
359	20240508	151400	568106250	40650	40650	40650	40650	17
360	20240508	151300	567415200	40650	40650	40650	40650	33
361	20240508	151200	566073750	40700	40650	40700	40650	22
362	20240508	151100	565179150	40650	40650	40750	40650	36
363	20240508	151000	563715550	40650	40650	40750	40650	38
364	20240508	150900	562169300	40650	40650	40650	40650	17
365	20240508	150800	561478250	40650	40600	40650	40600	34
366	20240508	150700	560096950	40600	40600	40600	40600	18
367	20240508	150600	559366150	40650	40650	40650	40600	30
368	20240508	150500	558147450	40600	40650	40650	40600	48
369	20240508	150400	556197600	40600	40750	40750	40600	17
370	20240508	150300	555507250	40600	40600	40600	40600	35
371	20240508	150200	554086250	40600	40600	40600	40600	18
372	20240508	150100	553355450	40650	40650	40650	40650	16
373	20240508	150000	552705050	40600	40600	40600	40600	37
374	20240508	145900	551202850	40600	40600	40600	40600	18
375	20240508	145800	550472050	40600	40650	40650	40600	32
376	20240508	145700	549172050	40650	40650	40650	40650	17
377	20240508	145600	548481000	40650	40650	40650	40650	17
378	20240508	145500	547789950	40650	40650	40650	40650	33
379	20240508	145400	546448500	40650	40650	40650	40650	17
380	20240508	145300	545757450	40650	40650	40650	40650	35
381	20240508	145200	544334700	40650	40650	40650	40650	24
382	20240508	145100	543359100	40650	40650	40650	40650	16
383	20240508	145000	542708700	40650	40650	40650	40650	33
384	20240508	144900	541367250	40650	40650	40650	40650	18
385	20240508	144800	540635550	40600	40600	40600	40600	17
386	20240508	144700	539945350	40600	40600	40600	40600	45
387	20240508	144600	538118350	40600	40600	40600	40600	17
388	20240508	144500	537428150	40650	40600	40650	40600	33
389	20240508	144400	536087550	40600	40600	40600	40600	16
390	20240508	144300	535437950	40650	40600	40650	40550	728
391	20240508	144200	505869300	40600	40600	40650	40600	339
392	20240508	144100	492090700	40600	40650	40650	40600	56
393	20240508	144000	489815150	40650	40650	40650	40650	44
394	20240508	143900	488026550	40650	40650	40700	40650	21
395	20240508	143800	487172750	40650	40700	40700	40650	22
396	20240508	143700	486278200	40700	40650	40700	40650	34
397	20240508	143600	484895250	40650	40700	40700	40650	17
398	20240508	143500	484204150	40650	40650	40650	40650	19
399	20240508	143400	483431800	40650	40650	40650	40650	33
400	20240508	143300	482090350	40650	40700	40700	40650	21
401	20240508	143200	481236450	40650	40650	40700	40650	45
402	20240508	143100	479406700	40700	40700	40700	40700	5
403	20240508	143000	479203200	40650	40700	40700	40650	32
404	20240508	142900	477901600	40700	40700	40700	40650	32
405	20240508	142800	476600500	40700	40650	40700	40650	103
406	20240508	142700	472413000	40700	40650	40750	40650	40
407	20240508	142600	470785150	40700	40650	40700	40650	32
408	20240508	142500	469483550	40650	40650	40750	40650	38
409	20240508	142400	467936950	40650	40700	40700	40650	99
410	20240508	142300	463909250	40650	40700	40700	40650	35
411	20240508	142200	462485650	40700	40750	40750	40700	126
412	20240508	142100	457356700	40700	40700	40700	40700	17
413	20240508	142000	456664800	40750	40700	40750	40700	33
414	20240508	141900	455320950	40750	40750	40750	40750	22
415	20240508	141800	454424450	40700	40700	40750	40700	35
416	20240508	141700	452999100	40700	40750	40800	40700	17
417	20240508	141600	452306350	40750	40700	40750	40700	32
418	20240508	141500	451003150	40750	40800	40800	40750	46
419	20240508	141400	449127850	40750	40750	40750	40750	133
420	20240508	141300	443708100	40800	40800	40800	40750	47
421	20240508	141200	441791350	40750	40750	40750	40750	31
422	20240508	141100	440528100	40750	40750	40800	40750	50
423	20240508	141000	438489800	40800	40750	40800	40750	34
424	20240508	140900	437103550	40750	40750	40800	40750	175
425	20240508	140800	429971450	40750	40800	40800	40750	66
426	20240508	140700	427281150	40750	40850	40850	40750	17
427	20240508	140600	426586850	40800	40750	40800	40750	35
428	20240508	140500	425159750	40750	40800	40800	40750	32
429	20240508	140400	423855700	40800	40800	40800	40750	33
430	20240508	140300	422510150	40850	40850	40850	40800	32
431	20240508	140200	421203800	40750	40750	40750	40750	31
432	20240508	140100	419940550	40800	40750	40800	40750	39
433	20240508	140000	418350150	40800	40800	40800	40750	29
434	20240508	135900	417167000	40750	40750	40850	40750	43
435	20240508	135800	415412800	40800	40850	40850	40750	63
436	20240508	135700	412842350	40750	40750	40750	40750	17
437	20240508	135600	412149600	40750	40800	40800	40750	33
438	20240508	135500	410803250	40850	40800	40850	40800	47
439	20240508	135400	408884850	40800	40850	40850	40800	32
440	20240508	135300	407578450	40800	40800	40850	40800	50
441	20240508	135200	405537700	40850	40800	40850	40750	34
442	20240508	135100	404150950	40800	40850	40850	40800	34
443	20240508	135000	402763000	40850	40800	40850	40800	2
444	20240508	134900	402681350	40850	40850	40850	40850	14
445	20240508	134800	402109450	40750	40800	40800	40750	15
446	20240508	134700	401497750	40800	40800	40850	40800	20
447	20240508	134600	400680900	40800	40800	40800	40800	21
448	20240508	134500	399824100	40800	40750	40800	40750	56
449	20240508	134400	397540050	40800	40750	40800	40750	83
450	20240508	134300	394157000	40750	40750	40800	40750	24
451	20240508	134200	393178200	40750	40800	40800	40750	31
452	20240508	134100	391914100	40800	40800	40800	40750	6
453	20240508	134000	391669400	40800	40750	40800	40750	18
454	20240508	133900	390935100	40800	40750	40800	40750	16
455	20240508	133800	390282350	40750	40800	40850	40750	48
456	20240508	133700	388323750	40850	40800	40850	40800	16
457	20240508	133600	387670200	40850	40850	40900	40850	31
458	20240508	133500	386403100	40850	40850	40850	40850	16
459	20240508	133400	385749500	40850	40850	40850	40850	5
460	20240508	133300	385545250	40850	40850	40850	40850	1
461	20240508	133200	385504400	40850	40850	40900	40850	22
462	20240508	133100	384605400	40850	40900	40900	40850	2
463	20240508	133000	384523650	40850	40850	40850	40850	24
464	20240508	132900	383543250	40800	40800	40800	40800	2
465	20240508	132800	383461650	40800	40850	40850	40800	49
466	20240508	132700	381460750	40800	40800	40800	40800	147
467	20240508	132600	375463150	40800	40850	40850	40800	54
468	20240508	132500	373257300	40850	40850	40850	40850	42
469	20240508	132400	371541600	40850	40850	40850	40850	0
470	20240508	132300	371541600	40850	40850	40900	40850	37
471	20240508	132200	370028450	40850	40850	40850	40850	14
472	20240508	132100	369456550	40850	40900	40900	40850	37
473	20240508	132000	367943350	40900	40850	40900	40850	26
474	20240508	131900	366881200	40900	40900	40900	40900	34
475	20240508	131800	365490600	40850	40850	40850	40850	17
476	20240508	131700	364796150	40900	40900	40900	40900	34
477	20240508	131600	363405550	40850	40900	40900	40850	2
478	20240508	131500	363323800	40850	40850	40900	40850	19
479	20240508	131400	362547600	40900	40850	40900	40850	35
480	20240508	131300	361116150	40850	40850	40850	40850	1
481	20240508	131200	361075300	40900	40850	40900	40850	66
482	20240508	131100	358376650	40850	40850	40850	40850	1
483	20240508	131000	358335800	40850	40850	40850	40850	2
484	20240508	130900	358254100	40850	40850	40850	40850	1
485	20240508	130800	358213250	40800	40900	40900	40800	49
486	20240508	130700	356210550	40850	40850	40850	40850	1
487	20240508	130600	356169700	40850	40850	40850	40850	2
488	20240508	130500	356088000	40900	40850	40900	40850	48
489	20240508	130400	354125500	40900	40850	40900	40850	18
490	20240508	130300	353390150	40800	40850	40850	40800	2
491	20240508	130200	353308500	40850	40850	40850	40850	24
492	20240508	130100	352328100	40850	40900	40900	40850	35
493	20240508	130000	350896650	40850	40850	40900	40850	5
494	20240508	125900	350692350	40900	40900	40900	40900	36
495	20240508	125800	349219950	40850	40850	40850	40850	16
496	20240508	125700	348566350	40850	40850	40850	40850	1
497	20240508	125600	348525500	40850	40850	40850	40800	9
498	20240508	125500	348157900	40850	40850	40850	40850	16
499	20240508	125400	347504300	40850	40800	40850	40800	16
500	20240508	125300	346850800	40800	40800	40800	40800	1
501	20240508	125200	346810000	40850	40800	40850	40800	49
502	20240508	125100	344809050	40800	40850	40850	40800	174
503	20240508	125000	337701200	40850	40850	40900	40850	60
504	20240508	124900	335248500	40850	40850	40850	40850	0
505	20240508	124800	335248500	40850	40900	40900	40850	67
506	20240508	124700	332509800	40850	40850	40850	40850	0
507	20240508	124600	332509800	40850	40850	40850	40850	1
508	20240508	124500	332468950	40900	40850	40900	40850	49
509	20240508	124400	330465600	40850	40850	40850	40850	7
510	20240508	124300	330179650	40850	40850	40900	40850	87
511	20240508	124200	326623950	40850	40850	40850	40850	50
512	20240508	124100	324581450	40850	40900	40900	40850	35
513	20240508	124000	323150000	40850	40900	40900	40850	2
514	20240508	123900	323068250	40850	40900	40900	40850	48
515	20240508	123800	321105150	40850	40900	40900	40850	272
516	20240508	123700	309993900	40850	40850	40850	40850	0
517	20240508	123600	309993900	40850	40850	40900	40850	38
518	20240508	123500	308439850	40850	40850	40850	40850	15
519	20240508	123400	307827100	40900	40900	40900	40900	34
520	20240508	123300	306436500	40850	40850	40850	40850	1
521	20240508	123200	306395650	40900	40900	40900	40850	151
522	20240508	123100	300225500	40850	40850	40850	40850	4
523	20240508	123000	300062100	40850	40900	40900	40850	36
524	20240508	122900	298589800	40850	40850	40850	40850	1
525	20240508	122800	298548950	40850	40850	40900	40850	129
526	20240508	122700	293279050	40900	40850	40950	40850	136
527	20240508	122600	287719950	40850	40850	40850	40850	12
528	20240508	122500	287229750	40850	40850	40900	40850	41
529	20240508	122400	285553100	40850	40850	40850	40850	1
530	20240508	122300	285512250	40900	40900	40900	40850	96
531	20240508	122200	281585950	40900	40950	40950	40900	16
532	20240508	122100	280931500	40900	40900	40900	40900	19
533	20240508	122000	280154400	40900	40900	40900	40900	1
534	20240508	121900	280113500	40900	40900	40900	40900	11
535	20240508	121800	279663600	40900	40900	40950	40900	52
536	20240508	121700	277535100	40900	40900	40900	40900	3
537	20240508	121600	277412400	40950	40900	40950	40900	2
538	20240508	121500	277330550	40850	40900	40900	40850	47
539	20240508	121400	275408850	40950	40900	40950	40900	40
540	20240508	121300	273771100	40900	40900	40900	40900	1
541	20240508	121200	273730200	40900	40950	40950	40900	99
542	20240508	121100	269679400	40900	40900	40950	40900	206
543	20240508	121000	261253950	40950	40900	40950	40900	3
544	20240508	120900	261131150	40950	40900	40950	40900	134
545	20240508	120800	255648850	40900	40900	40900	40900	32
546	20240508	120700	254340050	40850	40850	40850	40850	0
547	20240508	120600	254340050	40850	40900	40900	40850	129
548	20240508	120500	249069400	40900	40900	40950	40900	60
549	20240508	120400	246613700	40900	40900	40900	40900	165
550	20240508	120300	239865200	40900	40950	40950	40850	184
551	20240508	120200	232337950	40900	40950	40950	40900	371
552	20240508	120100	217161700	40950	40950	40950	40900	101
553	20240508	120000	213025850	40950	40900	40950	40900	55
554	20240508	115900	210774100	40900	40900	40900	40900	20
555	20240508	115800	209956100	40900	40900	40950	40850	137
556	20240508	115700	204351150	40850	40850	40850	40850	13
557	20240508	115600	203820100	40850	40800	40850	40800	2
558	20240508	115500	203738450	40900	40800	40900	40800	190
559	20240508	115400	195971550	40800	40850	40900	40800	140
560	20240508	115300	190251450	40800	40800	40850	40800	22
561	20240508	115200	189352850	40800	40800	40800	40800	14
562	20240508	115100	188781650	40800	40800	40850	40800	301
563	20240508	115000	176499150	40750	40800	40800	40750	23
564	20240508	114900	175561350	40800	40750	40800	40750	2
565	20240508	114800	175479800	40750	40750	40800	40750	18
566	20240508	114700	174746250	40750	40750	40750	40750	1
567	20240508	114600	174705500	40750	40750	40750	40750	1
568	20240508	114500	174664750	40750	40750	40750	40750	28
569	20240508	114400	173523750	40750	40750	40800	40750	69
570	20240508	114300	170711950	40750	40800	40800	40750	30
571	20240508	114200	169488450	40750	40750	40750	40750	10
572	20240508	114100	169080950	40700	40750	40750	40700	52
573	20240508	114000	166962050	40750	40700	40750	40700	51
574	20240508	113900	164883850	40700	40750	40750	40700	2
575	20240508	113800	164802400	40700	40700	40700	40700	1
576	20240508	113700	164761700	40700	40750	40750	40700	20
577	20240508	113600	163947300	40700	40700	40750	40700	353
578	20240508	113500	149563500	40700	40700	40700	40700	45
579	20240508	113400	147732000	40700	40700	40700	40700	1
580	20240508	113300	147691300	40650	40650	40700	40650	4
581	20240508	113200	147528650	40700	40700	40700	40700	0
582	20240508	113100	147528650	40700	40700	40700	40700	200
583	20240508	113000	139388650	40600	40600	40600	40600	0
584	20240508	112900	139388650	40600	40650	40700	40600	819
585	20240508	112800	106092900	40650	40600	40650	40600	2
586	20240508	112700	106011650	40600	40600	40600	40600	0
587	20240508	112600	106011650	40600	40600	40600	40600	2
588	20240508	112500	105930450	40600	40600	40600	40600	1
589	20240508	112400	105889850	40600	40600	40600	40600	0
590	20240508	112300	105889850	40600	40650	40650	40600	53
591	20240508	112200	103735900	40550	40550	40550	40550	1
592	20240508	112100	103695350	40600	40600	40600	40600	0
593	20240508	112000	103695350	40600	40550	40600	40550	82
594	20240508	111900	100366200	40600	40600	40600	40600	53
595	20240508	111800	98214400	40550	40600	40600	40550	44
596	20240508	111700	96428100	40600	40600	40600	40600	0
597	20240508	111600	96428100	40600	40600	40600	40600	1
598	20240508	111500	96387500	40550	40550	40550	40550	11
599	20240508	111400	95941450	40550	40550	40550	40550	0
600	20240508	111300	95941450	40550	40550	40550	40550	2
601	20240508	111200	95860350	40600	40600	40600	40600	1
602	20240508	111100	95819750	40550	40550	40550	40550	2
603	20240508	111000	95738650	40550	40550	40550	40550	390
604	20240508	110900	79924150	40550	40550	40550	40550	0
605	20240508	110800	79924150	40550	40600	40600	40550	2
606	20240508	110700	79843000	40550	40550	40550	40550	1
607	20240508	110600	79802450	40600	40600	40600	40600	70
608	20240508	110500	76960450	40550	40550	40550	40550	0
609	20240508	110400	76960450	40550	40550	40550	40550	3
610	20240508	110300	76838800	40550	40550	40550	40550	0
611	20240508	110200	76838800	40550	40550	40550	40550	0
612	20240508	110100	76838800	40550	40550	40550	40550	1
613	20240508	110000	76798250	40550	40550	40550	40550	1
614	20240508	105900	76757700	40550	40550	40550	40550	1
615	20240508	105800	76717150	40550	40550	40550	40550	0
616	20240508	105700	76717150	40550	40550	40550	40550	13
617	20240508	105600	76190000	40550	40600	40600	40550	2
618	20240508	105500	76108850	40550	40550	40550	40550	1
619	20240508	105400	76068300	40550	40550	40550	40550	2
620	20240508	105300	75987200	40550	40550	40550	40550	0
621	20240508	105200	75987200	40550	40550	40550	40550	0
622	20240508	105100	75987200	40550	40550	40550	40550	0
623	20240508	105000	75987200	40550	40550	40550	40550	0
624	20240508	104900	75987200	40550	40550	40550	40550	1
625	20240508	104800	75946650	40500	40500	40500	40500	1
626	20240508	104700	75906150	40500	40550	40550	40500	400
627	20240508	104600	59695400	40550	40550	40550	40550	0
628	20240508	104500	59695400	40550	40550	40550	40550	0
629	20240508	104400	59695400	40550	40550	40550	40550	2
630	20240508	104300	59614300	40550	40550	40550	40550	0
631	20240508	104200	59614300	40550	40550	40550	40550	0
632	20240508	104100	59614300	40550	40550	40550	40550	1
633	20240508	104000	59573750	40550	40550	40550	40550	0
634	20240508	103900	59573750	40550	40550	40550	40550	0
635	20240508	103800	59573750	40550	40550	40550	40550	1
636	20240508	103700	59533200	40550	40550	40550	40550	0
637	20240508	103600	59533200	40550	40550	40550	40550	0
638	20240508	103500	59533200	40550	40550	40550	40550	0
639	20240508	103400	59533200	40550	40550	40550	40550	1
640	20240508	103300	59492650	40600	40600	40600	40600	84
641	20240508	103200	56082250	40600	40600	40600	40600	1
642	20240508	103100	56041650	40600	40600	40600	40600	0
643	20240508	103000	56041650	40600	40600	40600	40600	1
644	20240508	102900	56001050	40650	40650	40650	40650	2
645	20240508	102800	55919750	40600	40600	40600	40600	0
646	20240508	102700	55919750	40600	40600	40600	40600	0
647	20240508	102600	55919750	40600	40600	40600	40600	1
648	20240508	102500	55879150	40600	40600	40600	40600	1
649	20240508	102400	55838550	40600	40600	40600	40600	0
650	20240508	102300	55838550	40600	40600	40600	40600	0
651	20240508	102200	55838550	40600	40600	40600	40600	0
652	20240508	102100	55838550	40600	40600	40600	40600	0
653	20240508	102000	55838550	40600	40600	40600	40600	0
654	20240508	101900	55838550	40600	40600	40600	40600	2
655	20240508	101800	55757350	40600	40600	40600	40600	4
656	20240508	101700	55594950	40550	40550	40550	40550	0
657	20240508	101600	55594950	40550	40550	40550	40550	1
658	20240508	101500	55554400	40600	40600	40600	40600	1
659	20240508	101400	55513800	40600	40600	40600	40600	0
660	20240508	101300	55513800	40600	40600	40600	40600	120
661	20240508	101200	50641800	40600	40600	40600	40600	1
662	20240508	101100	50601200	40600	40600	40600	40600	1
663	20240508	101000	50560600	40600	40600	40600	40600	0
664	20240508	100900	50560600	40600	40600	40600	40600	0
665	20240508	100800	50560600	40600	40600	40600	40600	0
666	20240508	100700	50560600	40600	40600	40600	40600	0
667	20240508	100600	50560600	40600	40600	40600	40600	2
668	20240508	100500	50479400	40600	40600	40600	40600	0
669	20240508	100400	50479400	40600	40600	40600	40600	1
670	20240508	100300	50438800	40650	40650	40650	40650	0
671	20240508	100200	50438800	40650	40650	40650	40650	7
672	20240508	100100	50154250	40600	40600	40600	40600	2
673	20240508	100000	50073050	40600	40600	40600	40600	1
674	20240508	095900	50032450	40600	40600	40600	40600	1
675	20240508	095800	49991850	40600	40600	40600	40600	0
676	20240508	095700	49991850	40600	40600	40600	40600	5
677	20240508	095600	49788850	40600	40600	40600	40600	83
678	20240508	095500	46419050	40650	40650	40650	40650	0
679	20240508	095400	46419050	40650	40650	40650	40650	1
680	20240508	095300	46378400	40650	40650	40650	40650	0
681	20240508	095200	46378400	40650	40650	40650	40650	6
682	20240508	095100	46134500	40600	40600	40600	40600	0
683	20240508	095000	46134500	40600	40600	40600	40600	3
684	20240508	094900	46012700	40650	40650	40650	40650	0
685	20240508	094800	46012700	40650	40650	40650	40650	0
686	20240508	094700	46012700	40650	40600	40650	40600	196
687	20240508	094600	38045400	40650	40650	40650	40650	0
688	20240508	094500	38045400	40650	40650	40650	40650	1
689	20240508	094400	38004750	40650	40600	40650	40600	51
690	20240508	094300	35934100	40650	40650	40650	40650	1
691	20240508	094200	35893450	40600	40650	40650	40600	111
692	20240508	094100	31386800	40600	40600	40600	40600	8
693	20240508	094000	31062000	40600	40600	40600	40600	5
694	20240508	093900	30859000	40650	40650	40650	40650	4
695	20240508	093800	30696400	40650	40650	40650	40650	123
696	20240508	093700	25696450	40650	40650	40650	40650	9
697	20240508	093600	25330600	40650	40650	40650	40650	0
698	20240508	093500	25330600	40650	40600	40650	40600	31
699	20240508	093400	24071950	40600	40650	40650	40600	2
700	20240508	093300	23990700	40600	40600	40600	40600	6
701	20240508	093200	23747100	40600	40600	40600	40600	0
702	20240508	093100	23747100	40600	40600	40600	40600	75
703	20240508	093000	20702100	40650	40650	40650	40650	0
704	20240508	092900	20702100	40650	40650	40650	40650	64
705	20240508	092800	18100500	40650	40650	40650	40650	5
706	20240508	092700	17897250	40600	40600	40600	40600	16
707	20240508	092600	17247650	40600	40600	40600	40600	0
708	20240508	092500	17247650	40600	40600	40600	40600	1
709	20240508	092400	17207050	40600	40600	40600	40600	0
710	20240508	092300	17207050	40600	40600	40600	40600	0
711	20240508	092200	17207050	40600	40600	40600	40600	2
712	20240508	092100	17125850	40600	40600	40600	40600	20
713	20240508	092000	16313850	40600	40600	40600	40600	11
714	20240508	091900	15867250	40600	40600	40600	40600	43
715	20240508	091800	14121450	40600	40600	40600	40600	0
716	20240508	091700	14121450	40600	40600	40600	40600	6
717	20240508	091600	13877850	40600	40600	40600	40600	0
718	20240508	091500	13877850	40600	40600	40600	40600	21
719	20240508	091400	13025250	40650	40650	40650	40650	2
720	20240508	091300	12943950	40650	40650	40650	40650	1
721	20240508	091200	12903300	40650	40650	40650	40650	0
722	20240508	091100	12903300	40650	40650	40650	40650	1
723	20240508	091000	12862650	40500	40500	40500	40500	0
724	20240508	090900	12862650	40500	40700	40700	40500	208
725	20240508	090800	4432250	40700	40700	40700	40700	40
726	20240508	090700	2804250	40550	40550	40550	40550	0
727	20240508	090600	2804250	40550	40700	40700	40550	11
728	20240508	090500	2358050	40500	40500	40500	40500	0
729	20240508	090400	2358050	40500	40700	40700	40500	5
730	20240508	090300	2155350	40700	40700	40700	40700	2
731	20240508	090200	2073950	40700	40650	40700	40650	40
732	20240508	090100	446050	40550	40550	40550	40550	0
733	20240508	090000	446050	40550	40550	40550	40550	11