KissMeData/448730/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	213100	190312400	5030	5030	5030	5030	1302
3	20240508	213000	190312400	5030	5030	5030	5030	0
4	20240508	212900	190312400	5030	5030	5030	5030	0
5	20240508	212800	190312400	5030	5030	5030	5030	0
6	20240508	212700	190312400	5030	5030	5030	5030	0
7	20240508	212600	190312400	5030	5030	5030	5030	0
8	20240508	212500	190312400	5030	5030	5030	5030	0
9	20240508	212400	190312400	5030	5030	5030	5030	0
10	20240508	212300	190312400	5030	5030	5030	5030	0
11	20240508	212200	190312400	5030	5030	5030	5030	0
12	20240508	212100	190312400	5030	5030	5030	5030	0
13	20240508	212000	190312400	5030	5030	5030	5030	0
14	20240508	211900	190312400	5030	5030	5030	5030	0
15	20240508	211800	190312400	5030	5030	5030	5030	0
16	20240508	211700	190312400	5030	5030	5030	5030	0
17	20240508	211600	190312400	5030	5030	5030	5030	0
18	20240508	211500	190312400	5030	5030	5030	5030	0
19	20240508	211400	190312400	5030	5030	5030	5030	0
20	20240508	211300	190312400	5030	5030	5030	5030	0
21	20240508	211200	190312400	5030	5030	5030	5030	0
22	20240508	211100	190312400	5030	5030	5030	5030	0
23	20240508	211000	190312400	5030	5030	5030	5030	0
24	20240508	210900	190312400	5030	5030	5030	5030	0
25	20240508	210800	190312400	5030	5030	5030	5030	0
26	20240508	210700	190312400	5030	5030	5030	5030	0
27	20240508	210600	190312400	5030	5030	5030	5030	0
28	20240508	210500	190312400	5030	5030	5030	5030	0
29	20240508	210400	190312400	5030	5030	5030	5030	0
30	20240508	210300	190312400	5030	5030	5030	5030	0
31	20240508	210200	190312400	5030	5030	5030	5030	0
32	20240508	210100	190312400	5030	5030	5030	5030	1302
33	20240508	210000	190312400	5030	5030	5030	5030	0
34	20240508	205900	190312400	5030	5030	5030	5030	0
35	20240508	205800	190312400	5030	5030	5030	5030	0
36	20240508	205700	190312400	5030	5030	5030	5030	0
37	20240508	205600	190312400	5030	5030	5030	5030	0
38	20240508	205500	190312400	5030	5030	5030	5030	0
39	20240508	205400	190312400	5030	5030	5030	5030	0
40	20240508	205300	190312400	5030	5030	5030	5030	0
41	20240508	205200	190312400	5030	5030	5030	5030	0
42	20240508	205100	190312400	5030	5030	5030	5030	0
43	20240508	205000	190312400	5030	5030	5030	5030	0
44	20240508	204900	190312400	5030	5030	5030	5030	0
45	20240508	204800	190312400	5030	5030	5030	5030	0
46	20240508	204700	190312400	5030	5030	5030	5030	0
47	20240508	204600	190312400	5030	5030	5030	5030	0
48	20240508	204500	190312400	5030	5030	5030	5030	0
49	20240508	204400	190312400	5030	5030	5030	5030	0
50	20240508	204300	190312400	5030	5030	5030	5030	0
51	20240508	204200	190312400	5030	5030	5030	5030	0
52	20240508	204100	190312400	5030	5030	5030	5030	0
53	20240508	204000	190312400	5030	5030	5030	5030	0
54	20240508	203900	190312400	5030	5030	5030	5030	0
55	20240508	203800	190312400	5030	5030	5030	5030	0
56	20240508	203700	190312400	5030	5030	5030	5030	0
57	20240508	203600	190312400	5030	5030	5030	5030	0
58	20240508	203500	190312400	5030	5030	5030	5030	0
59	20240508	203400	190312400	5030	5030	5030	5030	0
60	20240508	203300	190312400	5030	5030	5030	5030	0
61	20240508	203200	190312400	5030	5030	5030	5030	0
62	20240508	203100	190312400	5030	5030	5030	5030	1302
63	20240508	203000	190312400	5030	5030	5030	5030	0
64	20240508	202900	190312400	5030	5030	5030	5030	0
65	20240508	202800	190312400	5030	5030	5030	5030	0
66	20240508	202700	190312400	5030	5030	5030	5030	0
67	20240508	202600	190312400	5030	5030	5030	5030	0
68	20240508	202500	190312400	5030	5030	5030	5030	0
69	20240508	202400	190312400	5030	5030	5030	5030	0
70	20240508	202300	190312400	5030	5030	5030	5030	0
71	20240508	202200	190312400	5030	5030	5030	5030	0
72	20240508	202100	190312400	5030	5030	5030	5030	0
73	20240508	202000	190312400	5030	5030	5030	5030	0
74	20240508	201900	190312400	5030	5030	5030	5030	0
75	20240508	201800	190312400	5030	5030	5030	5030	0
76	20240508	201700	190312400	5030	5030	5030	5030	0
77	20240508	201600	190312400	5030	5030	5030	5030	0
78	20240508	201500	190312400	5030	5030	5030	5030	0
79	20240508	201400	190312400	5030	5030	5030	5030	0
80	20240508	201300	190312400	5030	5030	5030	5030	0
81	20240508	201200	190312400	5030	5030	5030	5030	0
82	20240508	201100	190312400	5030	5030	5030	5030	0
83	20240508	201000	190312400	5030	5030	5030	5030	0
84	20240508	200900	190312400	5030	5030	5030	5030	0
85	20240508	200800	190312400	5030	5030	5030	5030	0
86	20240508	200700	190312400	5030	5030	5030	5030	0
87	20240508	200600	190312400	5030	5030	5030	5030	0
88	20240508	200500	190312400	5030	5030	5030	5030	0
89	20240508	200400	190312400	5030	5030	5030	5030	0
90	20240508	200300	190312400	5030	5030	5030	5030	0
91	20240508	200200	190312400	5030	5030	5030	5030	0
92	20240508	200100	190312400	5030	5030	5030	5030	1302
93	20240508	200000	190312400	5030	5030	5030	5030	0
94	20240508	195900	190312400	5030	5030	5030	5030	0
95	20240508	195800	190312400	5030	5030	5030	5030	0
96	20240508	195700	190312400	5030	5030	5030	5030	0
97	20240508	195600	190312400	5030	5030	5030	5030	0
98	20240508	195500	190312400	5030	5030	5030	5030	0
99	20240508	195400	190312400	5030	5030	5030	5030	0
100	20240508	195300	190312400	5030	5030	5030	5030	0
101	20240508	195200	190312400	5030	5030	5030	5030	0
102	20240508	195100	190312400	5030	5030	5030	5030	0
103	20240508	195000	190312400	5030	5030	5030	5030	0
104	20240508	194900	190312400	5030	5030	5030	5030	0
105	20240508	194800	190312400	5030	5030	5030	5030	0
106	20240508	194700	190312400	5030	5030	5030	5030	0
107	20240508	194600	190312400	5030	5030	5030	5030	0
108	20240508	194500	190312400	5030	5030	5030	5030	0
109	20240508	194400	190312400	5030	5030	5030	5030	0
110	20240508	194300	190312400	5030	5030	5030	5030	0
111	20240508	194200	190312400	5030	5030	5030	5030	0
112	20240508	194100	190312400	5030	5030	5030	5030	0
113	20240508	194000	190312400	5030	5030	5030	5030	0
114	20240508	193900	190312400	5030	5030	5030	5030	0
115	20240508	193800	190312400	5030	5030	5030	5030	0
116	20240508	193700	190312400	5030	5030	5030	5030	0
117	20240508	193600	190312400	5030	5030	5030	5030	0
118	20240508	193500	190312400	5030	5030	5030	5030	0
119	20240508	193400	190312400	5030	5030	5030	5030	0
120	20240508	193300	190312400	5030	5030	5030	5030	0
121	20240508	193200	190312400	5030	5030	5030	5030	0
122	20240508	193100	190312400	5030	5030	5030	5030	1302
123	20240508	193000	190312400	5030	5030	5030	5030	0
124	20240508	192900	190312400	5030	5030	5030	5030	0
125	20240508	192800	190312400	5030	5030	5030	5030	0
126	20240508	192700	190312400	5030	5030	5030	5030	0
127	20240508	192600	190312400	5030	5030	5030	5030	0
128	20240508	192500	190312400	5030	5030	5030	5030	0
129	20240508	192400	190312400	5030	5030	5030	5030	0
130	20240508	192300	190312400	5030	5030	5030	5030	0
131	20240508	192200	190312400	5030	5030	5030	5030	0
132	20240508	192100	190312400	5030	5030	5030	5030	0
133	20240508	192000	190312400	5030	5030	5030	5030	0
134	20240508	191900	190312400	5030	5030	5030	5030	0
135	20240508	191800	190312400	5030	5030	5030	5030	0
136	20240508	191700	190312400	5030	5030	5030	5030	0
137	20240508	191600	190312400	5030	5030	5030	5030	0
138	20240508	191500	190312400	5030	5030	5030	5030	0
139	20240508	191400	190312400	5030	5030	5030	5030	0
140	20240508	191300	190312400	5030	5030	5030	5030	0
141	20240508	191200	190312400	5030	5030	5030	5030	0
142	20240508	191100	190312400	5030	5030	5030	5030	0
143	20240508	191000	190312400	5030	5030	5030	5030	0
144	20240508	190900	190312400	5030	5030	5030	5030	0
145	20240508	190800	190312400	5030	5030	5030	5030	0
146	20240508	190700	190312400	5030	5030	5030	5030	0
147	20240508	190600	190312400	5030	5030	5030	5030	0
148	20240508	190500	190312400	5030	5030	5030	5030	0
149	20240508	190400	190312400	5030	5030	5030	5030	0
150	20240508	190300	190312400	5030	5030	5030	5030	0
151	20240508	190200	190312400	5030	5030	5030	5030	0
152	20240508	190100	190312400	5030	5030	5030	5030	1302
153	20240508	190000	190312400	5030	5030	5030	5030	0
154	20240508	185900	190312400	5030	5030	5030	5030	0
155	20240508	185800	190312400	5030	5030	5030	5030	0
156	20240508	185700	190312400	5030	5030	5030	5030	0
157	20240508	185600	190312400	5030	5030	5030	5030	0
158	20240508	185500	190312400	5030	5030	5030	5030	0
159	20240508	185400	190312400	5030	5030	5030	5030	0
160	20240508	185300	190312400	5030	5030	5030	5030	0
161	20240508	185200	190312400	5030	5030	5030	5030	0
162	20240508	185100	190312400	5030	5030	5030	5030	0
163	20240508	185000	190312400	5030	5030	5030	5030	0
164	20240508	184900	190312400	5030	5030	5030	5030	0
165	20240508	184800	190312400	5030	5030	5030	5030	0
166	20240508	184700	190312400	5030	5030	5030	5030	0
167	20240508	184600	190312400	5030	5030	5030	5030	0
168	20240508	184500	190312400	5030	5030	5030	5030	0
169	20240508	184400	190312400	5030	5030	5030	5030	0
170	20240508	184300	190312400	5030	5030	5030	5030	0
171	20240508	184200	190312400	5030	5030	5030	5030	0
172	20240508	184100	190312400	5030	5030	5030	5030	0
173	20240508	184000	190312400	5030	5030	5030	5030	0
174	20240508	183900	190312400	5030	5030	5030	5030	0
175	20240508	183800	190312400	5030	5030	5030	5030	0
176	20240508	183700	190312400	5030	5030	5030	5030	0
177	20240508	183600	190312400	5030	5030	5030	5030	0
178	20240508	183500	190312400	5030	5030	5030	5030	0
179	20240508	183400	190312400	5030	5030	5030	5030	0
180	20240508	183300	190312400	5030	5030	5030	5030	0
181	20240508	183200	190312400	5030	5030	5030	5030	0
182	20240508	183100	190312400	5030	5030	5030	5030	1302
183	20240508	183000	190312400	5030	5030	5030	5030	0
184	20240508	182900	190312400	5030	5030	5030	5030	0
185	20240508	182800	190312400	5030	5030	5030	5030	0
186	20240508	182700	190312400	5030	5030	5030	5030	0
187	20240508	182600	190312400	5030	5030	5030	5030	0
188	20240508	182500	190312400	5030	5030	5030	5030	0
189	20240508	182400	190312400	5030	5030	5030	5030	0
190	20240508	182300	190312400	5030	5030	5030	5030	0
191	20240508	182200	190312400	5030	5030	5030	5030	0
192	20240508	182100	190312400	5030	5030	5030	5030	0
193	20240508	182000	190312400	5030	5030	5030	5030	0
194	20240508	181900	190312400	5030	5030	5030	5030	0
195	20240508	181800	190312400	5030	5030	5030	5030	0
196	20240508	181700	190312400	5030	5030	5030	5030	0
197	20240508	181600	190312400	5030	5030	5030	5030	0
198	20240508	181500	190312400	5030	5030	5030	5030	0
199	20240508	181400	190312400	5030	5030	5030	5030	0
200	20240508	181300	190312400	5030	5030	5030	5030	0
201	20240508	181200	190312400	5030	5030	5030	5030	0
202	20240508	181100	190312400	5030	5030	5030	5030	0
203	20240508	181000	190312400	5030	5030	5030	5030	0
204	20240508	180900	190312400	5030	5030	5030	5030	0
205	20240508	180800	190312400	5030	5030	5030	5030	0
206	20240508	180700	190312400	5030	5030	5030	5030	0
207	20240508	180600	190312400	5030	5030	5030	5030	0
208	20240508	180500	190312400	5030	5030	5030	5030	0
209	20240508	180400	190312400	5030	5030	5030	5030	0
210	20240508	180300	190312400	5030	5030	5030	5030	0
211	20240508	180200	190312400	5030	5030	5030	5030	0
212	20240508	180100	190312400	5030	5030	5030	5030	1302
213	20240508	180000	190312400	5030	5030	5030	5030	0
214	20240508	175900	190312400	5030	5030	5030	5030	0
215	20240508	175800	190312400	5030	5030	5030	5030	0
216	20240508	175700	190312400	5030	5030	5030	5030	0
217	20240508	175600	190312400	5030	5030	5030	5030	0
218	20240508	175500	190312400	5030	5030	5030	5030	0
219	20240508	175400	190312400	5030	5030	5030	5030	0
220	20240508	175300	190312400	5030	5030	5030	5030	0
221	20240508	175200	190312400	5030	5030	5030	5030	0
222	20240508	175100	190312400	5030	5030	5030	5030	0
223	20240508	175000	190312400	5030	5030	5030	5030	0
224	20240508	174900	190312400	5030	5030	5030	5030	0
225	20240508	174800	190312400	5030	5030	5030	5030	0
226	20240508	174700	190312400	5030	5030	5030	5030	0
227	20240508	174600	190312400	5030	5030	5030	5030	0
228	20240508	174500	190312400	5030	5030	5030	5030	0
229	20240508	174400	190312400	5030	5030	5030	5030	0
230	20240508	174300	190312400	5030	5030	5030	5030	0
231	20240508	174200	190312400	5030	5030	5030	5030	0
232	20240508	174100	190312400	5030	5030	5030	5030	0
233	20240508	174000	190312400	5030	5030	5030	5030	0
234	20240508	173900	190312400	5030	5030	5030	5030	0
235	20240508	173800	190312400	5030	5030	5030	5030	0
236	20240508	173700	190312400	5030	5030	5030	5030	0
237	20240508	173600	190312400	5030	5030	5030	5030	0
238	20240508	173500	190312400	5030	5030	5030	5030	0
239	20240508	173400	190312400	5030	5030	5030	5030	0
240	20240508	173300	190312400	5030	5030	5030	5030	0
241	20240508	173200	190312400	5030	5030	5030	5030	0
242	20240508	173100	190312400	5030	5030	5030	5030	1302
243	20240508	173000	190312400	5030	5030	5030	5030	0
244	20240508	172900	190312400	5030	5030	5030	5030	0
245	20240508	172800	190312400	5030	5030	5030	5030	0
246	20240508	172700	190312400	5030	5030	5030	5030	0
247	20240508	172600	190312400	5030	5030	5030	5030	0
248	20240508	172500	190312400	5030	5030	5030	5030	0
249	20240508	172400	190312400	5030	5030	5030	5030	0
250	20240508	172300	190312400	5030	5030	5030	5030	0
251	20240508	172200	190312400	5030	5030	5030	5030	0
252	20240508	172100	190312400	5030	5030	5030	5030	0
253	20240508	172000	190312400	5030	5030	5030	5030	0
254	20240508	171900	190312400	5030	5030	5030	5030	0
255	20240508	171800	190312400	5030	5030	5030	5030	0
256	20240508	171700	190312400	5030	5030	5030	5030	0
257	20240508	171600	190312400	5030	5030	5030	5030	0
258	20240508	171500	190312400	5030	5030	5030	5030	0
259	20240508	171400	190312400	5030	5030	5030	5030	0
260	20240508	171300	190312400	5030	5030	5030	5030	0
261	20240508	171200	190312400	5030	5030	5030	5030	0
262	20240508	171100	190312400	5030	5030	5030	5030	0
263	20240508	171000	190312400	5030	5030	5030	5030	0
264	20240508	170900	190312400	5030	5030	5030	5030	0
265	20240508	170800	190312400	5030	5030	5030	5030	0
266	20240508	170700	190312400	5030	5030	5030	5030	0
267	20240508	170600	190312400	5030	5030	5030	5030	0
268	20240508	170500	190312400	5030	5030	5030	5030	0
269	20240508	170400	190312400	5030	5030	5030	5030	0
270	20240508	170300	190312400	5030	5030	5030	5030	0
271	20240508	170200	190312400	5030	5030	5030	5030	0
272	20240508	170100	190312400	5030	5030	5030	5030	1302
273	20240508	170000	190312400	5030	5030	5030	5030	0
274	20240508	165900	190312400	5030	5030	5030	5030	0
275	20240508	165800	190312400	5030	5030	5030	5030	0
276	20240508	165700	190312400	5030	5030	5030	5030	0
277	20240508	165600	190312400	5030	5030	5030	5030	0
278	20240508	165500	190312400	5030	5030	5030	5030	0
279	20240508	165400	190312400	5030	5030	5030	5030	0
280	20240508	165300	190312400	5030	5030	5030	5030	0
281	20240508	165200	190312400	5030	5030	5030	5030	0
282	20240508	165100	190312400	5030	5030	5030	5030	0
283	20240508	165000	190312400	5030	5030	5030	5030	0
284	20240508	164900	190312400	5030	5030	5030	5030	0
285	20240508	164800	190312400	5030	5030	5030	5030	0
286	20240508	164700	190312400	5030	5030	5030	5030	0
287	20240508	164600	190312400	5030	5030	5030	5030	0
288	20240508	164500	190312400	5030	5030	5030	5030	0
289	20240508	164400	190312400	5030	5030	5030	5030	0
290	20240508	164300	190312400	5030	5030	5030	5030	0
291	20240508	164200	190312400	5030	5030	5030	5030	0
292	20240508	164100	190312400	5030	5030	5030	5030	0
293	20240508	164000	190312400	5030	5030	5030	5030	0
294	20240508	163900	190312400	5030	5030	5030	5030	0
295	20240508	163800	190312400	5030	5030	5030	5030	0
296	20240508	163700	190312400	5030	5030	5030	5030	0
297	20240508	163600	190312400	5030	5030	5030	5030	0
298	20240508	163500	190312400	5030	5030	5030	5030	0
299	20240508	163400	190312400	5030	5030	5030	5030	0
300	20240508	163300	190312400	5030	5030	5030	5030	0
301	20240508	163200	190312400	5030	5030	5030	5030	0
302	20240508	163100	190312400	5030	5030	5030	5030	1302
303	20240508	163000	190312400	5030	5030	5030	5030	0
304	20240508	162900	190312400	5030	5030	5030	5030	0
305	20240508	162800	190312400	5030	5030	5030	5030	0
306	20240508	162700	190312400	5030	5030	5030	5030	0
307	20240508	162600	190312400	5030	5030	5030	5030	0
308	20240508	162500	190312400	5030	5030	5030	5030	0
309	20240508	162400	190312400	5030	5030	5030	5030	0
310	20240508	162300	190312400	5030	5030	5030	5030	0
311	20240508	162200	190312400	5030	5030	5030	5030	0
312	20240508	162100	190312400	5030	5030	5030	5030	0
313	20240508	162000	190312400	5030	5030	5030	5030	0
314	20240508	161900	190312400	5030	5030	5030	5030	0
315	20240508	161800	190312400	5030	5030	5030	5030	0
316	20240508	161700	190312400	5030	5030	5030	5030	0
317	20240508	161600	190312400	5030	5030	5030	5030	0
318	20240508	161500	190312400	5030	5030	5030	5030	0
319	20240508	161400	190312400	5030	5030	5030	5030	0
320	20240508	161300	190312400	5030	5030	5030	5030	0
321	20240508	161200	190312400	5030	5030	5030	5030	0
322	20240508	161100	190312400	5030	5030	5030	5030	0
323	20240508	161000	190312400	5030	5030	5030	5030	0
324	20240508	160900	190312400	5030	5030	5030	5030	0
325	20240508	160800	190312400	5030	5030	5030	5030	0
326	20240508	160700	190312400	5030	5030	5030	5030	0
327	20240508	160600	190312400	5030	5030	5030	5030	0
328	20240508	160500	190312400	5030	5030	5030	5030	0
329	20240508	160400	190312400	5030	5030	5030	5030	0
330	20240508	160300	190312400	5030	5030	5030	5030	0
331	20240508	160200	190312400	5030	5030	5030	5030	0
332	20240508	160100	190312400	5030	5030	5030	5030	1302
333	20240508	160000	190312400	5030	5030	5030	5030	0
334	20240508	155900	190312400	5030	5030	5030	5030	0
335	20240508	155800	190312400	5030	5030	5030	5030	0
336	20240508	155700	190312400	5030	5030	5030	5030	0
337	20240508	155600	190312400	5030	5030	5030	5030	0
338	20240508	155500	190312400	5030	5030	5030	5030	0
339	20240508	155400	190312400	5030	5030	5030	5030	0
340	20240508	155300	190312400	5030	5030	5030	5030	0
341	20240508	155200	190312400	5030	5030	5030	5030	0
342	20240508	155100	190312400	5030	5030	5030	5030	0
343	20240508	155000	190312400	5030	5030	5030	5030	0
344	20240508	154900	190312400	5030	5030	5030	5030	0
345	20240508	154800	190312400	5030	5030	5030	5030	0
346	20240508	154700	190312400	5030	5030	5030	5030	0
347	20240508	154600	190312400	5030	5030	5030	5030	0
348	20240508	154500	190312400	5030	5030	5030	5030	0
349	20240508	154400	190312400	5030	5030	5030	5030	0
350	20240508	154300	190312400	5030	5030	5030	5030	0
351	20240508	154200	190312400	5030	5030	5030	5030	0
352	20240508	154100	190312400	5030	5030	5030	5030	0
353	20240508	154000	190312400	5030	5030	5030	5030	0
354	20240508	153900	190312400	5030	5030	5030	5030	0
355	20240508	153800	190312400	5030	5030	5030	5030	0
356	20240508	153700	190312400	5030	5030	5030	5030	0
357	20240508	153600	190312400	5030	5030	5030	5030	0
358	20240508	153500	190312400	5030	5030	5030	5030	0
359	20240508	153400	190312400	5030	5030	5030	5030	0
360	20240508	153300	190312400	5030	5030	5030	5030	0
361	20240508	153200	190312400	5030	5030	5030	5030	0
362	20240508	153100	190312400	5030	5030	5030	5030	1302
363	20240508	153000	190312400	5030	5030	5030	5030	1302
364	20240508	152900	183763340	5020	5020	5020	5020	0
365	20240508	152800	183763340	5020	5020	5020	5020	0
366	20240508	152700	183763340	5020	5020	5020	5020	0
367	20240508	152600	183763340	5020	5020	5020	5020	0
368	20240508	152500	183763340	5020	5020	5020	5020	0
369	20240508	152400	183763340	5020	5020	5020	5020	0
370	20240508	152300	183763340	5020	5020	5020	5020	0
371	20240508	152200	183763340	5020	5020	5020	5020	0
372	20240508	152100	183763340	5020	5020	5020	5020	0
373	20240508	152000	183763340	5020	5020	5020	5020	0
374	20240508	151900	183763340	5020	5030	5030	5020	472
375	20240508	151800	181389750	5020	5020	5020	5020	1
376	20240508	151700	181384730	5020	5030	5030	5020	204
377	20240508	151600	180360150	5020	5020	5020	5020	220
378	20240508	151500	179255750	5030	5030	5030	5030	0
379	20240508	151400	179255750	5030	5030	5030	5030	50
380	20240508	151300	179004250	5030	5030	5030	5030	0
381	20240508	151200	179004250	5030	5030	5030	5030	0
382	20240508	151100	179004250	5030	5030	5030	5030	50
383	20240508	151000	178752750	5020	5020	5020	5020	115
384	20240508	150900	178175450	5030	5030	5030	5020	162
385	20240508	150800	177361620	5030	5030	5030	5030	1
386	20240508	150700	177356590	5030	5030	5030	5030	0
387	20240508	150600	177356590	5030	5030	5030	5030	50
388	20240508	150500	177105090	5020	5020	5020	5020	51
389	20240508	150400	176849070	5020	5020	5020	5020	0
390	20240508	150300	176849070	5020	5020	5030	5020	207
391	20240508	150200	175809430	5030	5030	5030	5030	0
392	20240508	150100	175809430	5030	5030	5030	5030	50
393	20240508	150000	175557930	5030	5030	5030	5030	5
394	20240508	145900	175532780	5020	5020	5020	5020	0
395	20240508	145800	175532780	5020	5030	5030	5020	306
396	20240508	145700	173996160	5030	5030	5030	5030	0
397	20240508	145600	173996160	5030	5030	5030	5030	0
398	20240508	145500	173996160	5030	5030	5030	5030	50
399	20240508	145400	173744660	5030	5030	5030	5030	0
400	20240508	145300	173744660	5030	5030	5030	5030	120
401	20240508	145200	173141060	5030	5030	5030	5030	0
402	20240508	145100	173141060	5030	5030	5030	5030	0
403	20240508	145000	173141060	5030	5030	5030	5030	50
404	20240508	144900	172889560	5020	5020	5020	5020	162
405	20240508	144800	172076320	5030	5030	5030	5030	50
406	20240508	144700	171824820	5020	5020	5020	5020	0
407	20240508	144600	171824820	5020	5020	5020	5020	0
408	20240508	144500	171824820	5020	5030	5030	5020	856
409	20240508	144400	167526820	5030	5030	5030	5030	0
410	20240508	144300	167526820	5030	5030	5030	5030	9
411	20240508	144200	167481550	5030	5030	5030	5030	50
412	20240508	144100	167230050	5030	5030	5030	5030	100
413	20240508	144000	166727050	5030	5030	5030	5030	50
414	20240508	143900	166475550	5030	5030	5030	5030	0
415	20240508	143800	166475550	5030	5030	5030	5030	0
416	20240508	143700	166475550	5030	5030	5030	5030	50
417	20240508	143600	166224050	5030	5030	5030	5030	1
418	20240508	143500	166219020	5030	5030	5030	5030	0
419	20240508	143400	166219020	5030	5030	5030	5030	50
420	20240508	143300	165967520	5030	5030	5030	5030	0
421	20240508	143200	165967520	5030	5030	5030	5030	50
422	20240508	143100	165716020	5030	5030	5030	5030	0
423	20240508	143000	165716020	5030	5030	5030	5030	10
424	20240508	142900	165665720	5030	5030	5030	5030	50
425	20240508	142800	165414220	5030	5030	5030	5030	0
426	20240508	142700	165414220	5030	5030	5030	5030	0
427	20240508	142600	165414220	5030	5030	5030	5030	50
428	20240508	142500	165162720	5030	5030	5030	5030	0
429	20240508	142400	165162720	5030	5030	5030	5030	50
430	20240508	142300	164911220	5030	5030	5030	5030	0
431	20240508	142200	164911220	5030	5030	5030	5030	0
432	20240508	142100	164911220	5030	5030	5030	5030	50
433	20240508	142000	164659720	5030	5030	5030	5030	0
434	20240508	141900	164659720	5030	5030	5030	5030	50
435	20240508	141800	164408220	5030	5030	5030	5030	0
436	20240508	141700	164408220	5030	5030	5030	5030	0
437	20240508	141600	164408220	5030	5030	5030	5030	250
438	20240508	141500	163150720	5020	5020	5020	5020	359
439	20240508	141400	161348540	5030	5030	5030	5030	52
440	20240508	141300	161086980	5030	5030	5030	5030	50
441	20240508	141200	160835480	5030	5030	5030	5030	2000
442	20240508	141100	150775480	5030	5030	5030	5030	50
443	20240508	141000	150523980	5030	5030	5030	5030	0
444	20240508	140900	150523980	5030	5030	5030	5030	0
445	20240508	140800	150523980	5030	5030	5030	5030	50
446	20240508	140700	150272480	5030	5030	5030	5030	0
447	20240508	140600	150272480	5030	5030	5030	5030	50
448	20240508	140500	150020980	5030	5030	5030	5030	0
449	20240508	140400	150020980	5030	5030	5030	5030	0
450	20240508	140300	150020980	5030	5020	5030	5020	357
451	20240508	140200	148228340	5030	5030	5030	5030	0
452	20240508	140100	148228340	5030	5030	5030	5030	0
453	20240508	140000	148228340	5030	5030	5030	5030	50
454	20240508	135900	147976840	5030	5030	5030	5030	0
455	20240508	135800	147976840	5030	5030	5030	5030	50
456	20240508	135700	147725340	5030	5030	5030	5030	1
457	20240508	135600	147720310	5030	5030	5030	5030	0
458	20240508	135500	147720310	5030	5030	5030	5030	50
459	20240508	135400	147468810	5030	5030	5030	5030	100
460	20240508	135300	146965810	5030	5030	5030	5030	0
461	20240508	135200	146965810	5030	5030	5030	5030	50
462	20240508	135100	146714310	5020	5020	5020	5020	0
463	20240508	135000	146714310	5020	5020	5020	5020	0
464	20240508	134900	146714310	5020	5020	5020	5020	307
465	20240508	134800	145173170	5030	5030	5030	5030	49
466	20240508	134700	144926700	5030	5030	5030	5030	50
467	20240508	134600	144675200	5030	5030	5030	5030	0
468	20240508	134500	144675200	5030	5030	5030	5030	50
469	20240508	134400	144423700	5030	5030	5030	5030	0
470	20240508	134300	144423700	5030	5030	5030	5030	0
471	20240508	134200	144423700	5030	5030	5030	5030	61
472	20240508	134100	144116870	5030	5030	5030	5030	0
473	20240508	134000	144116870	5030	5030	5030	5030	0
474	20240508	133900	144116870	5030	5030	5030	5030	50
475	20240508	133800	143865370	5020	5020	5020	5020	0
476	20240508	133700	143865370	5020	5030	5030	5020	636
477	20240508	133600	140672150	5030	5030	5030	5030	0
478	20240508	133500	140672150	5030	5030	5030	5030	0
479	20240508	133400	140672150	5030	5030	5030	5030	50
480	20240508	133300	140420650	5030	5030	5030	5030	1
481	20240508	133200	140415620	5030	5030	5030	5030	50
482	20240508	133100	140164120	5020	5020	5020	5020	0
483	20240508	133000	140164120	5020	5020	5020	5020	0
484	20240508	132900	140164120	5020	5020	5020	5020	0
485	20240508	132800	140164120	5020	5020	5020	5020	0
486	20240508	132700	140164120	5020	5020	5020	5020	50
487	20240508	132600	139913120	5030	5030	5030	5030	50
488	20240508	132500	139661620	5020	5020	5020	5020	0
489	20240508	132400	139661620	5020	5020	5020	5020	0
490	20240508	132300	139661620	5020	5020	5020	5020	0
491	20240508	132200	139661620	5020	5020	5020	5020	0
492	20240508	132100	139661620	5020	5020	5020	5020	2854
493	20240508	132000	125334540	5020	5020	5020	5020	0
494	20240508	131900	125334540	5020	5020	5020	5020	0
495	20240508	131800	125334540	5020	5020	5020	5020	50
496	20240508	131700	125083540	5020	5020	5020	5020	10
497	20240508	131600	125033340	5020	5020	5020	5020	50
498	20240508	131500	124782340	5020	5020	5020	5020	0
499	20240508	131400	124782340	5020	5020	5020	5020	100
500	20240508	131300	124280340	5020	5020	5020	5020	50
501	20240508	131200	124029340	5020	5020	5020	5020	0
502	20240508	131100	124029340	5020	5020	5020	5020	50
503	20240508	131000	123778340	5020	5020	5020	5020	20
504	20240508	130900	123677940	5020	5020	5020	5020	42
505	20240508	130800	123467100	5020	5020	5020	5020	60
506	20240508	130700	123165900	5020	5020	5020	5020	20
507	20240508	130600	123065500	5020	5020	5020	5020	0
508	20240508	130500	123065500	5020	5020	5020	5020	80
509	20240508	130400	122663900	5020	5020	5020	5020	0
510	20240508	130300	122663900	5020	5020	5020	5020	50
511	20240508	130200	122412900	5020	5020	5020	5020	20
512	20240508	130100	122312500	5020	5020	5020	5020	102
513	20240508	130000	121800460	5020	5020	5020	5020	272
514	20240508	125900	120435020	5020	5020	5020	5020	121
515	20240508	125800	119827600	5020	5020	5020	5020	50
516	20240508	125700	119576600	5020	5020	5020	5020	0
517	20240508	125600	119576600	5020	5020	5020	5020	0
518	20240508	125500	119576600	5020	5020	5020	5020	50
519	20240508	125400	119325600	5020	5020	5020	5020	0
520	20240508	125300	119325600	5020	5020	5020	5020	0
521	20240508	125200	119325600	5020	5020	5020	5020	50
522	20240508	125100	119074600	5010	5010	5010	5010	28
523	20240508	125000	118934320	5020	5020	5020	5020	50
524	20240508	124900	118683320	5020	5020	5020	5020	0
525	20240508	124800	118683320	5020	5020	5020	5020	5
526	20240508	124700	118658220	5020	5020	5020	5020	50
527	20240508	124600	118407220	5020	5020	5020	5020	0
528	20240508	124500	118407220	5020	5020	5020	5020	200
529	20240508	124400	117403220	5020	5020	5020	5020	50
530	20240508	124300	117152220	5020	5020	5020	5020	0
531	20240508	124200	117152220	5020	5020	5020	5020	50
532	20240508	124100	116901220	5020	5020	5020	5020	0
533	20240508	124000	116901220	5020	5020	5020	5020	0
534	20240508	123900	116901220	5020	5020	5020	5020	75
535	20240508	123800	116524720	5020	5020	5020	5020	1
536	20240508	123700	116519700	5020	5020	5020	5020	50
537	20240508	123600	116268700	5020	5020	5020	5020	459
538	20240508	123500	113964520	5020	5020	5020	5020	170
539	20240508	123400	113111120	5030	5030	5030	5030	50
540	20240508	123300	112859620	5030	5030	5030	5030	0
541	20240508	123200	112859620	5030	5030	5030	5030	0
542	20240508	123100	112859620	5030	5030	5030	5030	50
543	20240508	123000	112608120	5030	5030	5030	5030	0
544	20240508	122900	112608120	5030	5030	5030	5030	50
545	20240508	122800	112356620	5030	5030	5030	5030	1
546	20240508	122700	112351590	5030	5030	5030	5030	0
547	20240508	122600	112351590	5030	5030	5030	5030	50
548	20240508	122500	112100090	5030	5030	5030	5030	0
549	20240508	122400	112100090	5030	5030	5030	5030	0
550	20240508	122300	112100090	5030	5030	5030	5030	50
551	20240508	122200	111848590	5030	5030	5030	5030	0
552	20240508	122100	111848590	5030	5030	5030	5030	50
553	20240508	122000	111597090	5030	5030	5030	5030	3
554	20240508	121900	111582000	5030	5030	5030	5030	1
555	20240508	121800	111576970	5030	5030	5030	5030	50
556	20240508	121700	111325470	5030	5030	5030	5030	0
557	20240508	121600	111325470	5030	5030	5030	5030	50
558	20240508	121500	111073970	5020	5020	5020	5020	0
559	20240508	121400	111073970	5020	5020	5020	5020	0
560	20240508	121300	111073970	5020	5020	5020	5020	0
561	20240508	121200	111073970	5020	5020	5020	5020	0
562	20240508	121100	111073970	5020	5020	5020	5020	50
563	20240508	121000	110822970	5020	5020	5020	5020	0
564	20240508	120900	110822970	5020	5030	5030	5020	192
565	20240508	120800	109858250	5030	5030	5030	5030	50
566	20240508	120700	109606750	5030	5030	5030	5030	0
567	20240508	120600	109606750	5030	5030	5030	5030	0
568	20240508	120500	109606750	5030	5030	5030	5030	50
569	20240508	120400	109355250	5030	5030	5030	5030	0
570	20240508	120300	109355250	5030	5030	5030	5030	50
571	20240508	120200	109103750	5030	5030	5030	5030	0
572	20240508	120100	109103750	5030	5030	5030	5030	0
573	20240508	120000	109103750	5030	5030	5030	5030	50
574	20240508	115900	108852250	5030	5030	5030	5030	0
575	20240508	115800	108852250	5030	5030	5030	5030	0
576	20240508	115700	108852250	5030	5030	5030	5030	50
577	20240508	115600	108600750	5020	5020	5020	5020	50
578	20240508	115500	108349750	5020	5020	5020	5020	0
579	20240508	115400	108349750	5020	5020	5020	5020	0
580	20240508	115300	108349750	5020	5020	5020	5020	50
581	20240508	115200	108098750	5030	5030	5030	5030	50
582	20240508	115100	107847250	5030	5030	5030	5030	0
583	20240508	115000	107847250	5030	5030	5030	5030	0
584	20240508	114900	107847250	5030	5030	5030	5030	50
585	20240508	114800	107595750	5030	5030	5030	5030	1
586	20240508	114700	107590720	5030	5030	5030	5030	50
587	20240508	114600	107339220	5030	5030	5030	5030	0
588	20240508	114500	107339220	5030	5030	5030	5030	0
589	20240508	114400	107339220	5030	5030	5030	5030	50
590	20240508	114300	107087720	5030	5030	5030	5030	0
591	20240508	114200	107087720	5030	5030	5030	5030	50
592	20240508	114100	106836220	5030	5030	5030	5030	0
593	20240508	114000	106836220	5030	5030	5030	5030	0
594	20240508	113900	106836220	5030	5030	5030	5030	50
595	20240508	113800	106584720	5020	5020	5020	5020	0
596	20240508	113700	106584720	5020	5020	5020	5020	0
597	20240508	113600	106584720	5020	5020	5020	5020	404
598	20240508	113500	104556640	5030	5030	5030	5030	0
599	20240508	113400	104556640	5030	5030	5030	5030	50
600	20240508	113300	104305140	5030	5030	5030	5030	0
601	20240508	113200	104305140	5030	5030	5030	5030	1
602	20240508	113100	104300110	5030	5030	5030	5030	50
603	20240508	113000	104048610	5030	5030	5030	5030	0
604	20240508	112900	104048610	5030	5030	5030	5020	56
605	20240508	112800	103766970	5030	5030	5030	5030	3
606	20240508	112700	103751880	5030	5030	5030	5030	87
607	20240508	112600	103314270	5030	5030	5030	5030	50
608	20240508	112500	103062770	5030	5030	5030	5030	0
609	20240508	112400	103062770	5030	5030	5030	5030	1
610	20240508	112300	103057740	5030	5030	5030	5030	50
611	20240508	112200	102806240	5030	5030	5030	5030	50
612	20240508	112100	102554740	5030	5020	5030	5020	225
613	20240508	112000	101424740	5030	5030	5030	5030	0
614	20240508	111900	101424740	5030	5030	5030	5030	0
615	20240508	111800	101424740	5030	5030	5030	5030	50
616	20240508	111700	101173240	5030	5030	5030	5030	0
617	20240508	111600	101173240	5030	5030	5030	5030	0
618	20240508	111500	101173240	5030	5030	5030	5030	50
619	20240508	111400	100921740	5030	5030	5030	5030	0
620	20240508	111300	100921740	5030	5030	5030	5030	50
621	20240508	111200	100670240	5020	5020	5020	5020	0
622	20240508	111100	100670240	5020	5020	5020	5020	0
623	20240508	111000	100670240	5020	5030	5030	5020	100
624	20240508	110900	100167740	5030	5030	5030	5030	0
625	20240508	110800	100167740	5030	5030	5030	5030	50
626	20240508	110700	99916240	5030	5030	5030	5030	0
627	20240508	110600	99916240	5030	5030	5030	5030	0
628	20240508	110500	99916240	5030	5030	5030	5030	50
629	20240508	110400	99664740	5030	5030	5030	5030	1
630	20240508	110300	99659710	5030	5030	5030	5030	0
631	20240508	110200	99659710	5030	5030	5030	5030	50
632	20240508	110100	99408210	5030	5030	5030	5030	0
633	20240508	110000	99408210	5030	5030	5030	5030	50
634	20240508	105900	99156710	5020	5020	5020	5020	4
635	20240508	105800	99136630	5030	5030	5030	5030	0
636	20240508	105700	99136630	5030	5030	5030	5030	90
637	20240508	105600	98683930	5030	5030	5030	5030	0
638	20240508	105500	98683930	5030	5030	5030	5030	0
639	20240508	105400	98683930	5030	5030	5030	5030	1
640	20240508	105300	98678900	5030	5030	5030	5030	0
641	20240508	105200	98678900	5030	5030	5030	5030	1
642	20240508	105100	98673870	5020	5020	5020	5020	0
643	20240508	105000	98673870	5020	5020	5020	5020	0
644	20240508	104900	98673870	5020	5020	5020	5020	0
645	20240508	104800	98673870	5020	5020	5020	5020	0
646	20240508	104700	98673870	5020	5020	5020	5020	0
647	20240508	104600	98673870	5020	5020	5020	5020	0
648	20240508	104500	98673870	5020	5020	5020	5020	0
649	20240508	104400	98673870	5020	5020	5020	5020	0
650	20240508	104300	98673870	5020	5020	5020	5020	0
651	20240508	104200	98673870	5020	5020	5020	5020	0
652	20240508	104100	98673870	5020	5020	5020	5020	500
653	20240508	104000	96163870	5020	5020	5020	5020	0
654	20240508	103900	96163870	5020	5020	5020	5020	0
655	20240508	103800	96163870	5020	5020	5020	5020	1001
656	20240508	103700	91138850	5020	5020	5020	5020	500
657	20240508	103600	88628850	5030	5030	5030	5030	5
658	20240508	103500	88603700	5020	5020	5020	5020	0
659	20240508	103400	88603700	5020	5020	5020	5020	0
660	20240508	103300	88603700	5020	5020	5020	5020	1207
661	20240508	103200	82544560	5020	5020	5020	5020	1
662	20240508	103100	82539540	5020	5020	5020	5020	0
663	20240508	103000	82539540	5020	5020	5020	5020	0
664	20240508	102900	82539540	5020	5020	5020	5020	0
665	20240508	102800	82539540	5020	5010	5020	5010	233
666	20240508	102700	81371000	5020	5020	5020	5020	0
667	20240508	102600	81371000	5020	5020	5020	5020	121
668	20240508	102500	80763580	5020	5020	5020	5020	121
669	20240508	102400	80156160	5020	5020	5020	5020	0
670	20240508	102300	80156160	5020	5020	5020	5020	41
671	20240508	102200	79950340	5020	5020	5020	5020	22
672	20240508	102100	79839900	5020	5020	5020	5020	62
673	20240508	102000	79528660	5020	5020	5020	5020	0
674	20240508	101900	79528660	5020	5020	5020	5020	0
675	20240508	101800	79528660	5020	5020	5020	5020	0
676	20240508	101700	79528660	5020	5020	5020	5020	0
677	20240508	101600	79528660	5020	5020	5020	5020	2599
678	20240508	101500	66481680	5030	5020	5030	5020	411
679	20240508	101400	64418360	5020	5020	5020	5020	19
680	20240508	101300	64322980	5020	5020	5020	5020	49
681	20240508	101200	64077000	5020	5020	5020	5020	900
682	20240508	101100	59559000	5020	5020	5020	5020	0
683	20240508	101000	59559000	5020	5020	5020	5020	150
684	20240508	100900	58806000	5020	5020	5020	5020	1001
685	20240508	100800	53780980	5030	5030	5030	5030	1
686	20240508	100700	53775950	5020	5020	5020	5020	389
687	20240508	100600	51823170	5020	5020	5020	5020	0
688	20240508	100500	51823170	5020	5020	5020	5020	20
689	20240508	100400	51722770	5020	5020	5020	5020	0
690	20240508	100300	51722770	5020	5020	5020	5020	40
691	20240508	100200	51521970	5020	5020	5020	5020	21
692	20240508	100100	51416550	5020	5020	5020	5020	1
693	20240508	100000	51411530	5020	5020	5020	5020	41
694	20240508	095900	51205710	5020	5020	5020	5020	2
695	20240508	095800	51195670	5030	5030	5030	5030	1
696	20240508	095700	51190640	5030	5030	5030	5030	10
697	20240508	095600	51140340	5020	5020	5020	5020	0
698	20240508	095500	51140340	5020	5020	5020	5020	6
699	20240508	095400	51110220	5020	5030	5030	5020	889
700	20240508	095300	46639050	5030	5020	5030	5020	4822
701	20240508	095200	22431630	5020	5020	5020	5020	2
702	20240508	095100	22421590	5020	5020	5020	5020	36
703	20240508	095000	22240870	5020	5020	5020	5020	0
704	20240508	094900	22240870	5020	5020	5020	5020	0
705	20240508	094800	22240870	5020	5020	5020	5020	0
706	20240508	094700	22240870	5020	5020	5020	5020	47
707	20240508	094600	22004930	5020	5020	5020	5020	0
708	20240508	094500	22004930	5020	5020	5020	5020	2
709	20240508	094400	21994890	5020	5020	5020	5020	1
710	20240508	094300	21989870	5020	5020	5020	5020	20
711	20240508	094200	21889470	5020	5020	5020	5020	2
712	20240508	094100	21879430	5020	5020	5020	5020	0
713	20240508	094000	21879430	5020	5020	5020	5020	0
714	20240508	093900	21879430	5020	5020	5020	5020	0
715	20240508	093800	21879430	5020	5020	5020	5020	41
716	20240508	093700	21673610	5020	5020	5020	5020	1
717	20240508	093600	21668590	5010	5010	5010	5010	0
718	20240508	093500	21668590	5010	5010	5010	5010	0
719	20240508	093400	21668590	5010	5010	5010	5010	168
720	20240508	093300	20826910	5010	5010	5010	5010	0
721	20240508	093200	20826910	5010	5010	5010	5010	0
722	20240508	093100	20826910	5010	5010	5010	5010	0
723	20240508	093000	20826910	5010	5010	5010	5010	0
724	20240508	092900	20826910	5010	5010	5010	5010	0
725	20240508	092800	20826910	5010	5010	5010	5010	0
726	20240508	092700	20826910	5010	5010	5010	5010	175
727	20240508	092600	19950160	5010	5010	5010	5010	1311
728	20240508	092500	13382050	5010	5010	5010	5010	121
729	20240508	092400	12775840	5010	5010	5010	5010	36
730	20240508	092300	12595480	5010	5010	5010	5010	6
731	20240508	092200	12565420	5010	5010	5010	5010	260
732	20240508	092100	11262820	5010	5010	5010	5010	86
733	20240508	092000	10831960	5010	5010	5010	5010	0
734	20240508	091900	10831960	5010	5010	5010	5010	264
735	20240508	091800	9509320	5010	5010	5010	5010	100
736	20240508	091700	9008320	5010	5010	5010	5010	2
737	20240508	091600	8998300	5010	5010	5010	5010	0
738	20240508	091500	8998300	5010	5010	5010	5010	0
739	20240508	091400	8998300	5010	5010	5010	5010	12
740	20240508	091300	8938180	5010	5010	5010	5010	1
741	20240508	091200	8933170	5010	5010	5010	5010	14
742	20240508	091100	8863030	5010	5010	5010	5010	483
743	20240508	091000	6443200	5010	5010	5010	5010	0
744	20240508	090900	6443200	5010	5010	5010	5010	0
745	20240508	090800	6443200	5010	5010	5010	5010	0
746	20240508	090700	6443200	5010	5010	5010	5010	0
747	20240508	090600	6443200	5010	5010	5010	5010	11
748	20240508	090500	6388090	5010	5010	5010	5010	13
749	20240508	090400	6322960	5010	5010	5010	5010	0
750	20240508	090300	6322960	5010	5010	5010	5010	809
751	20240508	090200	2269870	5010	5010	5010	5010	381
752	20240508	090100	361060	5020	5020	5020	5020	0
753	20240508	090000	361060	5020	5010	5020	5010	72