KissMeData/042420/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	192400	196832480	19920	19920	19920	19920	331
3	20240508	192300	196832480	19920	19920	19920	19920	0
4	20240508	192200	196832480	19920	19920	19920	19920	0
5	20240508	192100	196832480	19920	19920	19920	19920	0
6	20240508	192000	196832480	19920	19920	19920	19920	0
7	20240508	191900	196832480	19920	19920	19920	19920	0
8	20240508	191800	196832480	19920	19920	19920	19920	0
9	20240508	191700	196832480	19920	19920	19920	19920	0
10	20240508	191600	196832480	19920	19920	19920	19920	0
11	20240508	191500	196832480	19920	19920	19920	19920	0
12	20240508	191400	196832480	19920	19920	19920	19920	0
13	20240508	191300	196832480	19920	19920	19920	19920	0
14	20240508	191200	196832480	19920	19920	19920	19920	0
15	20240508	191100	196832480	19920	19920	19920	19920	0
16	20240508	191000	196832480	19920	19920	19920	19920	0
17	20240508	190900	196832480	19920	19920	19920	19920	0
18	20240508	190800	196832480	19920	19920	19920	19920	0
19	20240508	190700	196832480	19920	19920	19920	19920	0
20	20240508	190600	196832480	19920	19920	19920	19920	0
21	20240508	190500	196832480	19920	19920	19920	19920	0
22	20240508	190400	196832480	19920	19920	19920	19920	0
23	20240508	190300	196832480	19920	19920	19920	19920	0
24	20240508	190200	196832480	19920	19920	19920	19920	0
25	20240508	190100	196832480	19920	19920	19920	19920	0
26	20240508	190000	196832480	19920	19920	19920	19920	0
27	20240508	185900	196832480	19920	19920	19920	19920	0
28	20240508	185800	196832480	19920	19920	19920	19920	0
29	20240508	185700	196832480	19920	19920	19920	19920	0
30	20240508	185600	196832480	19920	19920	19920	19920	0
31	20240508	185500	196832480	19920	19920	19920	19920	0
32	20240508	185400	196832480	19920	19920	19920	19920	331
33	20240508	185300	196832480	19920	19920	19920	19920	0
34	20240508	185200	196832480	19920	19920	19920	19920	0
35	20240508	185100	196832480	19920	19920	19920	19920	0
36	20240508	185000	196832480	19920	19920	19920	19920	0
37	20240508	184900	196832480	19920	19920	19920	19920	0
38	20240508	184800	196832480	19920	19920	19920	19920	0
39	20240508	184700	196832480	19920	19920	19920	19920	0
40	20240508	184600	196832480	19920	19920	19920	19920	0
41	20240508	184500	196832480	19920	19920	19920	19920	0
42	20240508	184400	196832480	19920	19920	19920	19920	0
43	20240508	184300	196832480	19920	19920	19920	19920	0
44	20240508	184200	196832480	19920	19920	19920	19920	0
45	20240508	184100	196832480	19920	19920	19920	19920	0
46	20240508	184000	196832480	19920	19920	19920	19920	0
47	20240508	183900	196832480	19920	19920	19920	19920	0
48	20240508	183800	196832480	19920	19920	19920	19920	0
49	20240508	183700	196832480	19920	19920	19920	19920	0
50	20240508	183600	196832480	19920	19920	19920	19920	0
51	20240508	183500	196832480	19920	19920	19920	19920	0
52	20240508	183400	196832480	19920	19920	19920	19920	0
53	20240508	183300	196832480	19920	19920	19920	19920	0
54	20240508	183200	196832480	19920	19920	19920	19920	0
55	20240508	183100	196832480	19920	19920	19920	19920	0
56	20240508	183000	196832480	19920	19920	19920	19920	0
57	20240508	182900	196832480	19920	19920	19920	19920	0
58	20240508	182800	196832480	19920	19920	19920	19920	0
59	20240508	182700	196832480	19920	19920	19920	19920	0
60	20240508	182600	196832480	19920	19920	19920	19920	0
61	20240508	182500	196832480	19920	19920	19920	19920	0
62	20240508	182400	196832480	19920	19920	19920	19920	331
63	20240508	182300	196832480	19920	19920	19920	19920	0
64	20240508	182200	196832480	19920	19920	19920	19920	0
65	20240508	182100	196832480	19920	19920	19920	19920	0
66	20240508	182000	196832480	19920	19920	19920	19920	0
67	20240508	181900	196832480	19920	19920	19920	19920	0
68	20240508	181800	196832480	19920	19920	19920	19920	0
69	20240508	181700	196832480	19920	19920	19920	19920	0
70	20240508	181600	196832480	19920	19920	19920	19920	0
71	20240508	181500	196832480	19920	19920	19920	19920	0
72	20240508	181400	196832480	19920	19920	19920	19920	0
73	20240508	181300	196832480	19920	19920	19920	19920	0
74	20240508	181200	196832480	19920	19920	19920	19920	0
75	20240508	181100	196832480	19920	19920	19920	19920	0
76	20240508	181000	196832480	19920	19920	19920	19920	0
77	20240508	180900	196832480	19920	19920	19920	19920	0
78	20240508	180800	196832480	19920	19920	19920	19920	0
79	20240508	180700	196832480	19920	19920	19920	19920	0
80	20240508	180600	196832480	19920	19920	19920	19920	0
81	20240508	180500	196832480	19920	19920	19920	19920	0
82	20240508	180400	196832480	19920	19920	19920	19920	0
83	20240508	180300	196832480	19920	19920	19920	19920	0
84	20240508	180200	196832480	19920	19920	19920	19920	0
85	20240508	180100	196832480	19920	19920	19920	19920	0
86	20240508	180000	196832480	19920	19920	19920	19920	0
87	20240508	175900	196832480	19920	19920	19920	19920	0
88	20240508	175800	196832480	19920	19920	19920	19920	0
89	20240508	175700	196832480	19920	19920	19920	19920	0
90	20240508	175600	196832480	19920	19920	19920	19920	0
91	20240508	175500	196832480	19920	19920	19920	19920	0
92	20240508	175400	196832480	19920	19920	19920	19920	331
93	20240508	175300	196832480	19920	19920	19920	19920	0
94	20240508	175200	196832480	19920	19920	19920	19920	0
95	20240508	175100	196832480	19920	19920	19920	19920	0
96	20240508	175000	196832480	19920	19920	19920	19920	0
97	20240508	174900	196832480	19920	19920	19920	19920	0
98	20240508	174800	196832480	19920	19920	19920	19920	0
99	20240508	174700	196832480	19920	19920	19920	19920	0
100	20240508	174600	196832480	19920	19920	19920	19920	0
101	20240508	174500	196832480	19920	19920	19920	19920	0
102	20240508	174400	196832480	19920	19920	19920	19920	0
103	20240508	174300	196832480	19920	19920	19920	19920	0
104	20240508	174200	196832480	19920	19920	19920	19920	0
105	20240508	174100	196832480	19920	19920	19920	19920	0
106	20240508	174000	196832480	19920	19920	19920	19920	0
107	20240508	173900	196832480	19920	19920	19920	19920	0
108	20240508	173800	196832480	19920	19920	19920	19920	0
109	20240508	173700	196832480	19920	19920	19920	19920	0
110	20240508	173600	196832480	19920	19920	19920	19920	0
111	20240508	173500	196832480	19920	19920	19920	19920	0
112	20240508	173400	196832480	19920	19920	19920	19920	0
113	20240508	173300	196832480	19920	19920	19920	19920	0
114	20240508	173200	196832480	19920	19920	19920	19920	0
115	20240508	173100	196832480	19920	19920	19920	19920	0
116	20240508	173000	196832480	19920	19920	19920	19920	0
117	20240508	172900	196832480	19920	19920	19920	19920	0
118	20240508	172800	196832480	19920	19920	19920	19920	0
119	20240508	172700	196832480	19920	19920	19920	19920	0
120	20240508	172600	196832480	19920	19920	19920	19920	0
121	20240508	172500	196832480	19920	19920	19920	19920	0
122	20240508	172400	196832480	19920	19920	19920	19920	331
123	20240508	172300	196832480	19920	19920	19920	19920	0
124	20240508	172200	196832480	19920	19920	19920	19920	0
125	20240508	172100	196832480	19920	19920	19920	19920	0
126	20240508	172000	196832480	19920	19920	19920	19920	0
127	20240508	171900	196832480	19920	19920	19920	19920	0
128	20240508	171800	196832480	19920	19920	19920	19920	0
129	20240508	171700	196832480	19920	19920	19920	19920	0
130	20240508	171600	196832480	19920	19920	19920	19920	0
131	20240508	171500	196832480	19920	19920	19920	19920	0
132	20240508	171400	196832480	19920	19920	19920	19920	0
133	20240508	171300	196832480	19920	19920	19920	19920	0
134	20240508	171200	196832480	19920	19920	19920	19920	0
135	20240508	171100	196832480	19920	19920	19920	19920	0
136	20240508	171000	196832480	19920	19920	19920	19920	0
137	20240508	170900	196832480	19920	19920	19920	19920	0
138	20240508	170800	196832480	19920	19920	19920	19920	0
139	20240508	170700	196832480	19920	19920	19920	19920	0
140	20240508	170600	196832480	19920	19920	19920	19920	0
141	20240508	170500	196832480	19920	19920	19920	19920	0
142	20240508	170400	196832480	19920	19920	19920	19920	0
143	20240508	170300	196832480	19920	19920	19920	19920	0
144	20240508	170200	196832480	19920	19920	19920	19920	0
145	20240508	170100	196832480	19920	19920	19920	19920	0
146	20240508	170000	196832480	19920	19920	19920	19920	0
147	20240508	165900	196832480	19920	19920	19920	19920	0
148	20240508	165800	196832480	19920	19920	19920	19920	0
149	20240508	165700	196832480	19920	19920	19920	19920	0
150	20240508	165600	196832480	19920	19920	19920	19920	0
151	20240508	165500	196832480	19920	19920	19920	19920	0
152	20240508	165400	196832480	19920	19920	19920	19920	331
153	20240508	165300	196832480	19920	19920	19920	19920	0
154	20240508	165200	196832480	19920	19920	19920	19920	0
155	20240508	165100	196832480	19920	19920	19920	19920	0
156	20240508	165000	196832480	19920	19920	19920	19920	0
157	20240508	164900	196832480	19920	19920	19920	19920	0
158	20240508	164800	196832480	19920	19920	19920	19920	0
159	20240508	164700	196832480	19920	19920	19920	19920	0
160	20240508	164600	196832480	19920	19920	19920	19920	0
161	20240508	164500	196832480	19920	19920	19920	19920	0
162	20240508	164400	196832480	19920	19920	19920	19920	0
163	20240508	164300	196832480	19920	19920	19920	19920	0
164	20240508	164200	196832480	19920	19920	19920	19920	0
165	20240508	164100	196832480	19920	19920	19920	19920	0
166	20240508	164000	196832480	19920	19920	19920	19920	0
167	20240508	163900	196832480	19920	19920	19920	19920	0
168	20240508	163800	196832480	19920	19920	19920	19920	0
169	20240508	163700	196832480	19920	19920	19920	19920	0
170	20240508	163600	196832480	19920	19920	19920	19920	0
171	20240508	163500	196832480	19920	19920	19920	19920	0
172	20240508	163400	196832480	19920	19920	19920	19920	0
173	20240508	163300	196832480	19920	19920	19920	19920	0
174	20240508	163200	196832480	19920	19920	19920	19920	0
175	20240508	163100	196832480	19920	19920	19920	19920	0
176	20240508	163000	196832480	19920	19920	19920	19920	0
177	20240508	162900	196832480	19920	19920	19920	19920	0
178	20240508	162800	196832480	19920	19920	19920	19920	0
179	20240508	162700	196832480	19920	19920	19920	19920	0
180	20240508	162600	196832480	19920	19920	19920	19920	0
181	20240508	162500	196832480	19920	19920	19920	19920	0
182	20240508	162400	196832480	19920	19920	19920	19920	331
183	20240508	162300	196832480	19920	19920	19920	19920	0
184	20240508	162200	196832480	19920	19920	19920	19920	0
185	20240508	162100	196832480	19920	19920	19920	19920	0
186	20240508	162000	196832480	19920	19920	19920	19920	0
187	20240508	161900	196832480	19920	19920	19920	19920	0
188	20240508	161800	196832480	19920	19920	19920	19920	0
189	20240508	161700	196832480	19920	19920	19920	19920	0
190	20240508	161600	196832480	19920	19920	19920	19920	0
191	20240508	161500	196832480	19920	19920	19920	19920	0
192	20240508	161400	196832480	19920	19920	19920	19920	0
193	20240508	161300	196832480	19920	19920	19920	19920	0
194	20240508	161200	196832480	19920	19920	19920	19920	0
195	20240508	161100	196832480	19920	19920	19920	19920	0
196	20240508	161000	196832480	19920	19920	19920	19920	0
197	20240508	160900	196832480	19920	19920	19920	19920	0
198	20240508	160800	196832480	19920	19920	19920	19920	0
199	20240508	160700	196832480	19920	19920	19920	19920	0
200	20240508	160600	196832480	19920	19920	19920	19920	0
201	20240508	160500	196832480	19920	19920	19920	19920	0
202	20240508	160400	196832480	19920	19920	19920	19920	0
203	20240508	160300	196832480	19920	19920	19920	19920	0
204	20240508	160200	196832480	19920	19920	19920	19920	0
205	20240508	160100	196832480	19920	19920	19920	19920	0
206	20240508	160000	196832480	19920	19920	19920	19920	0
207	20240508	155900	196832480	19920	19920	19920	19920	0
208	20240508	155800	196832480	19920	19920	19920	19920	0
209	20240508	155700	196832480	19920	19920	19920	19920	0
210	20240508	155600	196832480	19920	19920	19920	19920	0
211	20240508	155500	196832480	19920	19920	19920	19920	0
212	20240508	155400	196832480	19920	19920	19920	19920	331
213	20240508	155300	196832480	19920	19920	19920	19920	0
214	20240508	155200	196832480	19920	19920	19920	19920	0
215	20240508	155100	196832480	19920	19920	19920	19920	0
216	20240508	155000	196832480	19920	19920	19920	19920	0
217	20240508	154900	196832480	19920	19920	19920	19920	0
218	20240508	154800	196832480	19920	19920	19920	19920	0
219	20240508	154700	196832480	19920	19920	19920	19920	0
220	20240508	154600	196832480	19920	19920	19920	19920	0
221	20240508	154500	196832480	19920	19920	19920	19920	0
222	20240508	154400	196832480	19920	19920	19920	19920	0
223	20240508	154300	196832480	19920	19920	19920	19920	0
224	20240508	154200	196832480	19920	19920	19920	19920	0
225	20240508	154100	196832480	19920	19920	19920	19920	0
226	20240508	154000	196832480	19920	19920	19920	19920	0
227	20240508	153900	196832480	19920	19920	19920	19920	0
228	20240508	153800	196832480	19920	19920	19920	19920	0
229	20240508	153700	196832480	19920	19920	19920	19920	0
230	20240508	153600	196832480	19920	19920	19920	19920	0
231	20240508	153500	196832480	19920	19920	19920	19920	0
232	20240508	153400	196832480	19920	19920	19920	19920	0
233	20240508	153300	196832480	19920	19920	19920	19920	0
234	20240508	153200	196832480	19920	19920	19920	19920	0
235	20240508	153100	196832480	19920	19920	19920	19920	0
236	20240508	153000	196832480	19920	19920	19920	19920	331
237	20240508	152900	190238960	19960	19960	19960	19960	0
238	20240508	152800	190238960	19960	19960	19960	19960	0
239	20240508	152700	190238960	19960	19960	19960	19960	0
240	20240508	152600	190238960	19960	19960	19960	19960	0
241	20240508	152500	190238960	19960	19960	19960	19960	0
242	20240508	152400	190238960	19960	19960	19960	19960	0
243	20240508	152300	190238960	19960	19960	19960	19960	0
244	20240508	152200	190238960	19960	19960	19960	19960	0
245	20240508	152100	190238960	19960	19960	19960	19960	0
246	20240508	152000	190238960	19960	19960	19960	19960	0
247	20240508	151900	190238960	19960	19990	19990	19960	38
248	20240508	151800	189480450	20050	20050	20050	20050	5
249	20240508	151700	189380200	20050	20050	20050	20050	4
250	20240508	151600	189300000	20050	20050	20050	20050	0
251	20240508	151500	189300000	20050	20050	20050	19960	12
252	20240508	151400	189059490	19960	19960	19960	19960	8
253	20240508	151300	188899810	20050	20050	20050	20050	2
254	20240508	151200	188859710	19960	19960	19960	19960	16
255	20240508	151100	188540350	20050	20050	20050	20050	13
256	20240508	151000	188279700	19960	19960	19960	19960	0
257	20240508	150900	188279700	19960	19960	19960	19960	7
258	20240508	150800	188139980	19960	19960	19960	19960	0
259	20240508	150700	188139980	19960	19960	19960	19960	0
260	20240508	150600	188139980	19960	19960	19960	19960	0
261	20240508	150500	188139980	19960	19980	19980	19960	1227
262	20240508	150400	163634250	20050	20050	20050	20050	11
263	20240508	150300	163413700	19960	19960	19960	19960	0
264	20240508	150200	163413700	19960	19960	19960	19960	0
265	20240508	150100	163413700	19960	19960	19960	19960	0
266	20240508	150000	163413700	19960	19960	19960	19960	10
267	20240508	145900	163214100	19960	19960	19960	19960	0
268	20240508	145800	163214100	19960	19960	19960	19960	1
269	20240508	145700	163194140	19960	19960	19960	19960	0
270	20240508	145600	163194140	19960	19960	19960	19960	0
271	20240508	145500	163194140	19960	19960	19960	19960	0
272	20240508	145400	163194140	19960	20000	20000	19960	147
273	20240508	145300	160259450	20000	20000	20000	20000	0
274	20240508	145200	160259450	20000	20000	20000	20000	0
275	20240508	145100	160259450	20000	20000	20000	20000	3
276	20240508	145000	160199450	20050	20050	20050	20050	0
277	20240508	144900	160199450	20050	20050	20100	20050	125
278	20240508	144800	157692650	20000	20000	20000	20000	0
279	20240508	144700	157692650	20000	20000	20000	20000	0
280	20240508	144600	157692650	20000	20000	20000	20000	0
281	20240508	144500	157692650	20000	20000	20000	20000	0
282	20240508	144400	157692650	20000	20050	20050	20000	14
283	20240508	144300	157412100	20050	20050	20050	20050	9
284	20240508	144200	157231650	20050	20050	20050	20050	14
285	20240508	144100	156950950	20000	20000	20000	20000	0
286	20240508	144000	156950950	20000	20050	20050	20000	3
287	20240508	143900	156890850	19960	19960	19960	19960	0
288	20240508	143800	156890850	19960	19960	19960	19960	0
289	20240508	143700	156890850	19960	19960	19960	19960	1
290	20240508	143600	156870890	19950	19950	19950	19950	0
291	20240508	143500	156870890	19950	19950	19950	19950	0
292	20240508	143400	156870890	19950	19950	19950	19950	0
293	20240508	143300	156870890	19950	19950	19950	19950	1
294	20240508	143200	156850940	20050	20050	20050	20050	0
295	20240508	143100	156850940	20050	20050	20050	20050	0
296	20240508	143000	156850940	20050	20050	20050	20050	2
297	20240508	142900	156810840	19920	20000	20000	19920	203
298	20240508	142800	152761170	20000	20000	20000	20000	0
299	20240508	142700	152761170	20000	20000	20000	20000	50
300	20240508	142600	151761170	20050	20050	20050	20050	0
301	20240508	142500	151761170	20050	20050	20050	20050	0
302	20240508	142400	151761170	20050	20050	20050	20050	0
303	20240508	142300	151761170	20050	20050	20050	20050	0
304	20240508	142200	151761170	20050	20050	20050	20050	10
305	20240508	142100	151560670	20050	20050	20050	20050	2
306	20240508	142000	151520570	20000	20000	20000	20000	5
307	20240508	141900	151420570	20050	20050	20050	20050	0
308	20240508	141800	151420570	20050	20050	20050	20050	0
309	20240508	141700	151420570	20050	20050	20050	20050	0
310	20240508	141600	151420570	20050	20050	20050	20050	0
311	20240508	141500	151420570	20050	20050	20050	20050	17
312	20240508	141400	151079720	20050	20050	20050	20050	0
313	20240508	141300	151079720	20050	20050	20050	20050	0
314	20240508	141200	151079720	20050	20050	20050	20050	0
315	20240508	141100	151079720	20050	20050	20050	20050	0
316	20240508	141000	151079720	20050	20050	20050	20050	0
317	20240508	140900	151079720	20050	20050	20050	20050	0
318	20240508	140800	151079720	20050	20050	20050	20050	11
319	20240508	140700	150859170	20050	20050	20050	20050	0
320	20240508	140600	150859170	20050	20050	20050	20050	0
321	20240508	140500	150859170	20050	20050	20050	20050	0
322	20240508	140400	150859170	20050	20050	20050	20050	0
323	20240508	140300	150859170	20050	20050	20050	20050	3
324	20240508	140200	150799020	20050	20050	20050	20050	8
325	20240508	140100	150638620	20050	20050	20050	20050	12
326	20240508	140000	150398020	20000	20000	20000	20000	1
327	20240508	135900	150378020	20000	20000	20000	20000	0
328	20240508	135800	150378020	20000	20000	20000	20000	0
329	20240508	135700	150378020	20000	20000	20000	20000	36
330	20240508	135600	149658020	20000	20000	20000	20000	0
331	20240508	135500	149658020	20000	20000	20000	20000	0
332	20240508	135400	149658020	20000	20000	20000	20000	116
333	20240508	135300	147338020	20050	20050	20050	20050	0
334	20240508	135200	147338020	20050	20050	20050	20050	0
335	20240508	135100	147338020	20050	20050	20050	20050	0
336	20240508	135000	147338020	20050	20050	20050	20050	0
337	20240508	134900	147338020	20050	20050	20050	20050	0
338	20240508	134800	147338020	20050	20050	20050	20050	13
339	20240508	134700	147077370	20050	20050	20050	20050	3
340	20240508	134600	147017220	20050	20050	20050	20050	0
341	20240508	134500	147017220	20050	20050	20050	20050	10
342	20240508	134400	146816720	20050	20050	20050	20050	0
343	20240508	134300	146816720	20050	20050	20050	20050	0
344	20240508	134200	146816720	20050	20050	20050	20050	1
345	20240508	134100	146796670	20100	20100	20100	20100	0
346	20240508	134000	146796670	20100	20100	20100	20100	0
347	20240508	133900	146796670	20100	20100	20100	20100	1
348	20240508	133800	146776570	20000	20000	20000	20000	200
349	20240508	133700	142776570	20000	19990	20000	19990	208
350	20240508	133600	138616670	19990	19990	19990	19990	0
351	20240508	133500	138616670	19990	19990	19990	19990	10
352	20240508	133400	138416770	19980	19980	19980	19980	1
353	20240508	133300	138396790	19940	19940	19940	19940	0
354	20240508	133200	138396790	19940	19940	19940	19940	0
355	20240508	133100	138396790	19940	19940	19940	19940	0
356	20240508	133000	138396790	19940	19940	19940	19940	0
357	20240508	132900	138396790	19940	19940	19940	19940	0
358	20240508	132800	138396790	19940	19950	19950	19940	5
359	20240508	132700	138297070	19940	19940	19940	19940	25
360	20240508	132600	137798570	19990	19990	19990	19990	0
361	20240508	132500	137798570	19990	19990	19990	19990	0
362	20240508	132400	137798570	19990	19990	19990	19990	0
363	20240508	132300	137798570	19990	19990	19990	19990	0
364	20240508	132200	137798570	19990	19990	19990	19990	11
365	20240508	132100	137578680	19990	19990	19990	19990	0
366	20240508	132000	137578680	19990	19990	19990	19990	4
367	20240508	131900	137498720	19990	19990	19990	19990	0
368	20240508	131800	137498720	19990	19990	19990	19990	1
369	20240508	131700	137478730	19990	19990	19990	19990	1
370	20240508	131600	137458740	19990	19980	19990	19980	10
371	20240508	131500	137258890	19940	19940	19940	19940	0
372	20240508	131400	137258890	19940	19940	19940	19940	0
373	20240508	131300	137258890	19940	19940	19940	19940	0
374	20240508	131200	137258890	19940	19940	19940	19940	91
375	20240508	131100	135444350	19930	19930	19930	19930	0
376	20240508	131000	135444350	19930	19930	19930	19930	1
377	20240508	130900	135424420	19940	19940	19940	19940	10
378	20240508	130800	135225020	19940	19940	19940	19940	100
379	20240508	130700	133231020	19930	19980	19980	19930	3
380	20240508	130600	133171130	19940	19940	19940	19940	0
381	20240508	130500	133171130	19940	19940	19940	19940	0
382	20240508	130400	133171130	19940	19940	19940	19940	0
383	20240508	130300	133171130	19940	19940	19940	19940	0
384	20240508	130200	133171130	19940	19990	19990	19940	12
385	20240508	130100	132931300	19990	19990	19990	19990	0
386	20240508	130000	132931300	19990	19990	19990	19990	0
387	20240508	125900	132931300	19990	19990	19990	19990	0
388	20240508	125800	132931300	19990	19990	19990	19990	0
389	20240508	125700	132931300	19990	19990	19990	19990	0
390	20240508	125600	132931300	19990	19990	19990	19990	0
391	20240508	125500	132931300	19990	19940	19990	19940	2
392	20240508	125400	132891370	19920	19920	19920	19920	0
393	20240508	125300	132891370	19920	19920	19920	19920	0
394	20240508	125200	132891370	19920	19920	19920	19920	0
395	20240508	125100	132891370	19920	19950	19950	19920	29
396	20240508	125000	132313240	19950	19950	19950	19950	0
397	20240508	124900	132313240	19950	19950	19950	19950	84
398	20240508	124800	130637440	20000	20000	20000	20000	0
399	20240508	124700	130637440	20000	20000	20000	20000	0
400	20240508	124600	130637440	20000	20000	20000	20000	0
401	20240508	124500	130637440	20000	20000	20000	20000	11
402	20240508	124400	130417440	20000	20000	20000	20000	0
403	20240508	124300	130417440	20000	20000	20000	20000	0
404	20240508	124200	130417440	20000	20000	20000	20000	0
405	20240508	124100	130417440	20000	20000	20000	20000	0
406	20240508	124000	130417440	20000	20000	20000	20000	9
407	20240508	123900	130237440	20000	20000	20000	20000	0
408	20240508	123800	130237440	20000	20000	20000	20000	0
409	20240508	123700	130237440	20000	20000	20000	20000	11
410	20240508	123600	130017440	20000	20000	20000	20000	0
411	20240508	123500	130017440	20000	20000	20000	20000	0
412	20240508	123400	130017440	20000	20000	20000	20000	0
413	20240508	123300	130017440	20000	20000	20000	20000	0
414	20240508	123200	130017440	20000	20000	20000	20000	0
415	20240508	123100	130017440	20000	20000	20000	20000	0
416	20240508	123000	130017440	20000	20000	20000	20000	0
417	20240508	122900	130017440	20000	20000	20000	20000	0
418	20240508	122800	130017440	20000	20000	20000	20000	12
419	20240508	122700	129777440	20000	20000	20000	20000	0
420	20240508	122600	129777440	20000	20000	20000	20000	0
421	20240508	122500	129777440	20000	20000	20000	20000	0
422	20240508	122400	129777440	20000	20000	20000	20000	0
423	20240508	122300	129777440	20000	20000	20000	20000	0
424	20240508	122200	129777440	20000	20000	20000	20000	0
425	20240508	122100	129777440	20000	20000	20000	20000	10
426	20240508	122000	129577440	20050	20050	20050	20050	0
427	20240508	121900	129577440	20050	20050	20050	20050	0
428	20240508	121800	129577440	20050	20050	20050	20050	0
429	20240508	121700	129577440	20050	20050	20050	20050	0
430	20240508	121600	129577440	20050	20050	20050	20050	0
431	20240508	121500	129577440	20050	20050	20050	20050	0
432	20240508	121400	129577440	20050	20050	20050	20050	0
433	20240508	121300	129577440	20050	20050	20050	20050	0
434	20240508	121200	129577440	20050	20050	20050	20050	0
435	20240508	121100	129577440	20050	20050	20050	20050	0
436	20240508	121000	129577440	20050	20050	20050	20050	1
437	20240508	120900	129557390	19950	19950	19950	19950	0
438	20240508	120800	129557390	19950	19950	19950	19950	200
439	20240508	120700	125567390	19950	19950	19950	19950	0
440	20240508	120600	125567390	19950	19950	19950	19950	0
441	20240508	120500	125567390	19950	19950	19950	19950	0
442	20240508	120400	125567390	19950	19950	19950	19950	0
443	20240508	120300	125567390	19950	19950	19950	19950	3
444	20240508	120200	125507540	20100	20100	20100	20100	12
445	20240508	120100	125266340	20100	20100	20100	20100	0
446	20240508	120000	125266340	20100	20100	20100	20100	0
447	20240508	115900	125266340	20100	20100	20100	20100	0
448	20240508	115800	125266340	20100	20100	20100	20100	0
449	20240508	115700	125266340	20100	20100	20100	20100	0
450	20240508	115600	125266340	20100	20050	20100	20050	120
451	20240508	115500	122860240	20050	19950	20050	19950	11
452	20240508	115400	122639790	19990	19990	19990	19990	0
453	20240508	115300	122639790	19990	19990	19990	19990	0
454	20240508	115200	122639790	19990	19990	19990	19990	0
455	20240508	115100	122639790	19990	19990	19990	19990	0
456	20240508	115000	122639790	19990	19990	19990	19990	0
457	20240508	114900	122639790	19990	19990	19990	19990	0
458	20240508	114800	122639790	19990	19990	19990	19990	0
459	20240508	114700	122639790	19990	19990	19990	19990	0
460	20240508	114600	122639790	19990	19990	19990	19990	0
461	20240508	114500	122639790	19990	19990	19990	19990	0
462	20240508	114400	122639790	19990	19990	19990	19990	0
463	20240508	114300	122639790	19990	19990	19990	19990	100
464	20240508	114200	120640790	20000	20000	20000	20000	0
465	20240508	114100	120640790	20000	20000	20000	20000	31
466	20240508	114000	120020790	20050	20050	20050	20050	0
467	20240508	113900	120020790	20050	20050	20050	20050	0
468	20240508	113800	120020790	20050	20050	20050	20050	0
469	20240508	113700	120020790	20050	20050	20050	20050	0
470	20240508	113600	120020790	20050	20050	20050	20050	10
471	20240508	113500	119820290	20000	20000	20000	20000	1
472	20240508	113400	119800290	20050	20050	20050	20050	0
473	20240508	113300	119800290	20050	20050	20050	20050	0
474	20240508	113200	119800290	20050	20050	20050	20050	0
475	20240508	113100	119800290	20050	20050	20050	20050	0
476	20240508	113000	119800290	20050	20050	20050	20050	0
477	20240508	112900	119800290	20050	20050	20050	20050	0
478	20240508	112800	119800290	20050	20050	20050	20050	0
479	20240508	112700	119800290	20050	20050	20050	20050	35
480	20240508	112600	119098540	20000	20000	20000	20000	0
481	20240508	112500	119098540	20000	20000	20000	20000	2
482	20240508	112400	119058540	20000	20000	20000	20000	0
483	20240508	112300	119058540	20000	20000	20000	20000	0
484	20240508	112200	119058540	20000	20000	20000	20000	0
485	20240508	112100	119058540	20000	20000	20000	20000	77
486	20240508	112000	117518540	20100	20100	20100	20100	0
487	20240508	111900	117518540	20100	20100	20100	20100	0
488	20240508	111800	117518540	20100	20100	20100	20100	12
489	20240508	111700	117277340	20100	20100	20100	20100	0
490	20240508	111600	117277340	20100	20100	20100	20100	1
491	20240508	111500	117257240	20050	20050	20050	20050	0
492	20240508	111400	117257240	20050	20050	20050	20050	0
493	20240508	111300	117257240	20050	20050	20050	20050	0
494	20240508	111200	117257240	20050	20050	20050	20050	0
495	20240508	111100	117257240	20050	20050	20050	20050	0
496	20240508	111000	117257240	20050	20100	20100	20050	13
497	20240508	110900	116995990	20000	20000	20000	20000	0
498	20240508	110800	116995990	20000	20000	20000	20000	0
499	20240508	110700	116995990	20000	20000	20000	20000	0
500	20240508	110600	116995990	20000	20000	20000	20000	57
501	20240508	110500	115855990	20000	20000	20000	20000	0
502	20240508	110400	115855990	20000	20000	20000	20000	0
503	20240508	110300	115855990	20000	20000	20000	20000	100
504	20240508	110200	113855990	20100	20050	20100	20050	12
505	20240508	110100	113614840	20000	20000	20000	20000	10
506	20240508	110000	113414840	20000	20000	20000	20000	0
507	20240508	105900	113414840	20000	20000	20000	20000	0
508	20240508	105800	113414840	20000	20000	20000	20000	0
509	20240508	105700	113414840	20000	20000	20000	20000	1
510	20240508	105600	113394840	20050	20050	20050	20050	0
511	20240508	105500	113394840	20050	20050	20050	20050	0
512	20240508	105400	113394840	20050	20050	20050	20050	0
513	20240508	105300	113394840	20050	20050	20050	20050	38
514	20240508	105200	112632940	20050	20050	20050	20050	43
515	20240508	105100	111770790	20100	20100	20100	20100	0
516	20240508	105000	111770790	20100	20100	20100	20100	0
517	20240508	104900	111770790	20100	20100	20100	20100	0
518	20240508	104800	111770790	20100	20100	20100	20100	0
519	20240508	104700	111770790	20100	20100	20100	20100	42
520	20240508	104600	110926590	20150	20150	20150	20150	0
521	20240508	104500	110926590	20150	20150	20150	20150	0
522	20240508	104400	110926590	20150	20150	20150	20150	0
523	20240508	104300	110926590	20150	20150	20150	20150	10
524	20240508	104200	110725090	20150	20150	20150	20150	0
525	20240508	104100	110725090	20150	20150	20150	20150	0
526	20240508	104000	110725090	20150	20150	20150	20150	0
527	20240508	103900	110725090	20150	20150	20150	20150	41
528	20240508	103800	109898940	20150	20150	20150	20150	10
529	20240508	103700	109697440	20150	20150	20150	20150	0
530	20240508	103600	109697440	20150	20150	20150	20150	12
531	20240508	103500	109455640	20200	20200	20200	20200	0
532	20240508	103400	109455640	20200	20200	20200	20200	0
533	20240508	103300	109455640	20200	20200	20200	20200	0
534	20240508	103200	109455640	20200	20200	20200	20200	1
535	20240508	103100	109435440	20200	20200	20200	20200	100
536	20240508	103000	107415440	20200	20200	20200	20200	0
537	20240508	102900	107415440	20200	20200	20200	20200	0
538	20240508	102800	107415440	20200	20200	20200	20200	0
539	20240508	102700	107415440	20200	20200	20200	20200	0
540	20240508	102600	107415440	20200	20200	20200	20200	0
541	20240508	102500	107415440	20200	20200	20200	20200	2
542	20240508	102400	107375040	20150	20150	20150	20150	1
543	20240508	102300	107354890	20150	20200	20200	20150	29
544	20240508	102200	106770490	20250	20250	20250	20250	2
545	20240508	102100	106729990	20250	20250	20250	20250	2
546	20240508	102000	106689490	20200	20200	20200	20200	10
547	20240508	101900	106487490	20200	20250	20250	20200	56
548	20240508	101800	105355740	20250	20250	20250	20250	1
549	20240508	101700	105335490	20300	20200	20300	20200	409
550	20240508	101600	97055990	20200	20200	20200	20200	45
551	20240508	101500	96146990	20150	20150	20150	20150	26
552	20240508	101400	95623090	20150	20100	20150	20100	36
553	20240508	101300	94898990	20100	20100	20100	20100	2
554	20240508	101200	94858790	20100	20050	20100	20050	215
555	20240508	101100	90547940	20050	20050	20050	20050	7
556	20240508	101000	90407590	20050	20100	20100	20050	3
557	20240508	100900	90347340	20000	20000	20000	20000	0
558	20240508	100800	90347340	20000	20050	20050	20000	11
559	20240508	100700	90127290	20100	20100	20100	20100	0
560	20240508	100600	90127290	20100	20100	20100	20100	0
561	20240508	100500	90127290	20100	20100	20100	20100	20
562	20240508	100400	89725290	20100	20100	20100	20100	100
563	20240508	100300	87715290	20100	20100	20100	20100	2
564	20240508	100200	87675090	20050	20050	20050	20050	0
565	20240508	100100	87675090	20050	19950	20050	19920	944
566	20240508	100000	68787480	19950	19950	19950	19950	0
567	20240508	095900	68787480	19950	19950	19950	19950	0
568	20240508	095800	68787480	19950	19950	19950	19950	149
569	20240508	095700	65814930	19950	19950	19950	19950	0
570	20240508	095600	65814930	19950	19950	19950	19950	10
571	20240508	095500	65615430	19950	19950	19950	19950	0
572	20240508	095400	65615430	19950	19950	19950	19950	0
573	20240508	095300	65615430	19950	19950	19950	19950	1
574	20240508	095200	65595480	19960	19960	19960	19960	0
575	20240508	095100	65595480	19960	19960	19960	19960	20
576	20240508	095000	65196280	19960	19960	19960	19960	0
577	20240508	094900	65196280	19960	19960	19960	19960	0
578	20240508	094800	65196280	19960	19960	19960	19960	0
579	20240508	094700	65196280	19960	19960	19960	19960	3
580	20240508	094600	65136400	19960	19960	19960	19960	0
581	20240508	094500	65136400	19960	19960	19960	19960	2
582	20240508	094400	65096480	19900	19900	19900	19900	11
583	20240508	094300	64877580	19970	19970	19970	19970	2
584	20240508	094200	64837640	19900	19900	19900	19900	12
585	20240508	094100	64598840	19970	19970	19970	19970	2
586	20240508	094000	64558900	19950	19950	19950	19950	17
587	20240508	093900	64219750	19970	19970	19970	19970	0
588	20240508	093800	64219750	19970	19970	19970	19970	30
589	20240508	093700	63620650	19970	19970	19970	19970	0
590	20240508	093600	63620650	19970	19970	19970	19970	0
591	20240508	093500	63620650	19970	19860	19970	19860	938
592	20240508	093400	44937650	19870	19910	19910	19870	7
593	20240508	093300	44798490	19910	19910	19910	19910	0
594	20240508	093200	44798490	19910	19930	19930	19910	11
595	20240508	093100	44579440	19910	19910	19910	19910	0
596	20240508	093000	44579440	19910	19910	19910	19910	0
597	20240508	092900	44579440	19910	19910	19910	19910	0
598	20240508	092800	44579440	19910	19910	19910	19910	13
599	20240508	092700	44320610	19910	19910	19910	19910	1
600	20240508	092600	44300700	19920	19920	19920	19920	0
601	20240508	092500	44300700	19920	19920	19920	19920	0
602	20240508	092400	44300700	19920	19910	19920	19910	63
603	20240508	092300	43045870	19930	19930	19930	19930	0
604	20240508	092200	43045870	19930	19930	19930	19930	0
605	20240508	092100	43045870	19930	19930	19930	19930	0
606	20240508	092000	43045870	19930	19930	19930	19930	0
607	20240508	091900	43045870	19930	19930	19930	19930	53
608	20240508	091800	41989580	19930	19930	19930	19930	2
609	20240508	091700	41949720	19850	19850	19850	19850	0
610	20240508	091600	41949720	19850	19870	19870	19850	161
611	20240508	091500	38753080	19860	19860	19860	19860	1
612	20240508	091400	38733220	19860	19860	19860	19860	0
613	20240508	091300	38733220	19860	19870	19870	19860	16
614	20240508	091200	38415360	19980	19980	19980	19980	10
615	20240508	091100	38215560	19980	19980	19980	19980	5
616	20240508	091000	38115660	19990	19910	19990	19910	53
617	20240508	090900	37058490	19820	19820	19820	19820	0
618	20240508	090800	37058490	19820	19820	19820	19820	1
619	20240508	090700	37038670	19770	19770	19770	19770	0
620	20240508	090600	37038670	19770	19770	19770	19770	0
621	20240508	090500	37038670	19770	19770	19770	19770	0
622	20240508	090400	37038670	19770	19830	19900	19770	519
623	20240508	090300	26723980	19750	19750	19750	19750	0
624	20240508	090200	26723980	19750	19750	19750	19750	0
625	20240508	090100	26723980	19750	19850	19850	19750	136
626	20240508	090000	24035780	20000	19710	20000	19710	1218