KissMeData/107600/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	201200	371009700	46550	46550	46550	46550	218
3	20240502	201100	371009700	46550	46550	46550	46550	0
4	20240502	201000	371009700	46550	46550	46550	46550	0
5	20240502	200900	371009700	46550	46550	46550	46550	0
6	20240502	200800	371009700	46550	46550	46550	46550	0
7	20240502	200700	371009700	46550	46550	46550	46550	0
8	20240502	200600	371009700	46550	46550	46550	46550	0
9	20240502	200500	371009700	46550	46550	46550	46550	0
10	20240502	200400	371009700	46550	46550	46550	46550	0
11	20240502	200300	371009700	46550	46550	46550	46550	0
12	20240502	200200	371009700	46550	46550	46550	46550	0
13	20240502	200100	371009700	46550	46550	46550	46550	0
14	20240502	200000	371009700	46550	46550	46550	46550	0
15	20240502	195900	371009700	46550	46550	46550	46550	0
16	20240502	195800	371009700	46550	46550	46550	46550	0
17	20240502	195700	371009700	46550	46550	46550	46550	0
18	20240502	195600	371009700	46550	46550	46550	46550	0
19	20240502	195500	371009700	46550	46550	46550	46550	0
20	20240502	195400	371009700	46550	46550	46550	46550	0
21	20240502	195300	371009700	46550	46550	46550	46550	0
22	20240502	195200	371009700	46550	46550	46550	46550	0
23	20240502	195100	371009700	46550	46550	46550	46550	0
24	20240502	195000	371009700	46550	46550	46550	46550	0
25	20240502	194900	371009700	46550	46550	46550	46550	0
26	20240502	194800	371009700	46550	46550	46550	46550	0
27	20240502	194700	371009700	46550	46550	46550	46550	0
28	20240502	194600	371009700	46550	46550	46550	46550	0
29	20240502	194500	371009700	46550	46550	46550	46550	0
30	20240502	194400	371009700	46550	46550	46550	46550	0
31	20240502	194300	371009700	46550	46550	46550	46550	0
32	20240502	194200	371009700	46550	46550	46550	46550	218
33	20240502	194100	371009700	46550	46550	46550	46550	0
34	20240502	194000	371009700	46550	46550	46550	46550	0
35	20240502	193900	371009700	46550	46550	46550	46550	0
36	20240502	193800	371009700	46550	46550	46550	46550	0
37	20240502	193700	371009700	46550	46550	46550	46550	0
38	20240502	193600	371009700	46550	46550	46550	46550	0
39	20240502	193500	371009700	46550	46550	46550	46550	0
40	20240502	193400	371009700	46550	46550	46550	46550	0
41	20240502	193300	371009700	46550	46550	46550	46550	0
42	20240502	193200	371009700	46550	46550	46550	46550	0
43	20240502	193100	371009700	46550	46550	46550	46550	0
44	20240502	193000	371009700	46550	46550	46550	46550	0
45	20240502	192900	371009700	46550	46550	46550	46550	0
46	20240502	192800	371009700	46550	46550	46550	46550	0
47	20240502	192700	371009700	46550	46550	46550	46550	0
48	20240502	192600	371009700	46550	46550	46550	46550	0
49	20240502	192500	371009700	46550	46550	46550	46550	0
50	20240502	192400	371009700	46550	46550	46550	46550	0
51	20240502	192300	371009700	46550	46550	46550	46550	0
52	20240502	192200	371009700	46550	46550	46550	46550	0
53	20240502	192100	371009700	46550	46550	46550	46550	0
54	20240502	192000	371009700	46550	46550	46550	46550	0
55	20240502	191900	371009700	46550	46550	46550	46550	0
56	20240502	191800	371009700	46550	46550	46550	46550	0
57	20240502	191700	371009700	46550	46550	46550	46550	0
58	20240502	191600	371009700	46550	46550	46550	46550	0
59	20240502	191500	371009700	46550	46550	46550	46550	0
60	20240502	191400	371009700	46550	46550	46550	46550	0
61	20240502	191300	371009700	46550	46550	46550	46550	0
62	20240502	191200	371009700	46550	46550	46550	46550	218
63	20240502	191100	371009700	46550	46550	46550	46550	0
64	20240502	191000	371009700	46550	46550	46550	46550	0
65	20240502	190900	371009700	46550	46550	46550	46550	0
66	20240502	190800	371009700	46550	46550	46550	46550	0
67	20240502	190700	371009700	46550	46550	46550	46550	0
68	20240502	190600	371009700	46550	46550	46550	46550	0
69	20240502	190500	371009700	46550	46550	46550	46550	0
70	20240502	190400	371009700	46550	46550	46550	46550	0
71	20240502	190300	371009700	46550	46550	46550	46550	0
72	20240502	190200	371009700	46550	46550	46550	46550	0
73	20240502	190100	371009700	46550	46550	46550	46550	0
74	20240502	190000	371009700	46550	46550	46550	46550	0
75	20240502	185900	371009700	46550	46550	46550	46550	0
76	20240502	185800	371009700	46550	46550	46550	46550	0
77	20240502	185700	371009700	46550	46550	46550	46550	0
78	20240502	185600	371009700	46550	46550	46550	46550	0
79	20240502	185500	371009700	46550	46550	46550	46550	0
80	20240502	185400	371009700	46550	46550	46550	46550	0
81	20240502	185300	371009700	46550	46550	46550	46550	0
82	20240502	185200	371009700	46550	46550	46550	46550	0
83	20240502	185100	371009700	46550	46550	46550	46550	0
84	20240502	185000	371009700	46550	46550	46550	46550	0
85	20240502	184900	371009700	46550	46550	46550	46550	0
86	20240502	184800	371009700	46550	46550	46550	46550	0
87	20240502	184700	371009700	46550	46550	46550	46550	0
88	20240502	184600	371009700	46550	46550	46550	46550	0
89	20240502	184500	371009700	46550	46550	46550	46550	0
90	20240502	184400	371009700	46550	46550	46550	46550	0
91	20240502	184300	371009700	46550	46550	46550	46550	0
92	20240502	184200	371009700	46550	46550	46550	46550	218
93	20240502	184100	371009700	46550	46550	46550	46550	0
94	20240502	184000	371009700	46550	46550	46550	46550	0
95	20240502	183900	371009700	46550	46550	46550	46550	0
96	20240502	183800	371009700	46550	46550	46550	46550	0
97	20240502	183700	371009700	46550	46550	46550	46550	0
98	20240502	183600	371009700	46550	46550	46550	46550	0
99	20240502	183500	371009700	46550	46550	46550	46550	0
100	20240502	183400	371009700	46550	46550	46550	46550	0
101	20240502	183300	371009700	46550	46550	46550	46550	0
102	20240502	183200	371009700	46550	46550	46550	46550	0
103	20240502	183100	371009700	46550	46550	46550	46550	0
104	20240502	183000	371009700	46550	46550	46550	46550	0
105	20240502	182900	371009700	46550	46550	46550	46550	0
106	20240502	182800	371009700	46550	46550	46550	46550	0
107	20240502	182700	371009700	46550	46550	46550	46550	0
108	20240502	182600	371009700	46550	46550	46550	46550	0
109	20240502	182500	371009700	46550	46550	46550	46550	0
110	20240502	182400	371009700	46550	46550	46550	46550	0
111	20240502	182300	371009700	46550	46550	46550	46550	0
112	20240502	182200	371009700	46550	46550	46550	46550	0
113	20240502	182100	371009700	46550	46550	46550	46550	0
114	20240502	182000	371009700	46550	46550	46550	46550	0
115	20240502	181900	371009700	46550	46550	46550	46550	0
116	20240502	181800	371009700	46550	46550	46550	46550	0
117	20240502	181700	371009700	46550	46550	46550	46550	0
118	20240502	181600	371009700	46550	46550	46550	46550	0
119	20240502	181500	371009700	46550	46550	46550	46550	0
120	20240502	181400	371009700	46550	46550	46550	46550	0
121	20240502	181300	371009700	46550	46550	46550	46550	0
122	20240502	181200	371009700	46550	46550	46550	46550	218
123	20240502	181100	371009700	46550	46550	46550	46550	0
124	20240502	181000	371009700	46550	46550	46550	46550	0
125	20240502	180900	371009700	46550	46550	46550	46550	0
126	20240502	180800	371009700	46550	46550	46550	46550	0
127	20240502	180700	371009700	46550	46550	46550	46550	0
128	20240502	180600	371009700	46550	46550	46550	46550	0
129	20240502	180500	371009700	46550	46550	46550	46550	0
130	20240502	180400	371009700	46550	46550	46550	46550	0
131	20240502	180300	371009700	46550	46550	46550	46550	0
132	20240502	180200	371009700	46550	46550	46550	46550	0
133	20240502	180100	371009700	46550	46550	46550	46550	0
134	20240502	180000	371009700	46550	46550	46550	46550	0
135	20240502	175900	371009700	46550	46550	46550	46550	0
136	20240502	175800	371009700	46550	46550	46550	46550	0
137	20240502	175700	371009700	46550	46550	46550	46550	0
138	20240502	175600	371009700	46550	46550	46550	46550	0
139	20240502	175500	371009700	46550	46550	46550	46550	0
140	20240502	175400	371009700	46550	46550	46550	46550	0
141	20240502	175300	371009700	46550	46550	46550	46550	0
142	20240502	175200	371009700	46550	46550	46550	46550	0
143	20240502	175100	371009700	46550	46550	46550	46550	0
144	20240502	175000	371009700	46550	46550	46550	46550	0
145	20240502	174900	371009700	46550	46550	46550	46550	0
146	20240502	174800	371009700	46550	46550	46550	46550	0
147	20240502	174700	371009700	46550	46550	46550	46550	0
148	20240502	174600	371009700	46550	46550	46550	46550	0
149	20240502	174500	371009700	46550	46550	46550	46550	0
150	20240502	174400	371009700	46550	46550	46550	46550	0
151	20240502	174300	371009700	46550	46550	46550	46550	0
152	20240502	174200	371009700	46550	46550	46550	46550	218
153	20240502	174100	371009700	46550	46550	46550	46550	0
154	20240502	174000	371009700	46550	46550	46550	46550	0
155	20240502	173900	371009700	46550	46550	46550	46550	0
156	20240502	173800	371009700	46550	46550	46550	46550	0
157	20240502	173700	371009700	46550	46550	46550	46550	0
158	20240502	173600	371009700	46550	46550	46550	46550	0
159	20240502	173500	371009700	46550	46550	46550	46550	0
160	20240502	173400	371009700	46550	46550	46550	46550	0
161	20240502	173300	371009700	46550	46550	46550	46550	0
162	20240502	173200	371009700	46550	46550	46550	46550	0
163	20240502	173100	371009700	46550	46550	46550	46550	0
164	20240502	173000	371009700	46550	46550	46550	46550	0
165	20240502	172900	371009700	46550	46550	46550	46550	0
166	20240502	172800	371009700	46550	46550	46550	46550	0
167	20240502	172700	371009700	46550	46550	46550	46550	0
168	20240502	172600	371009700	46550	46550	46550	46550	0
169	20240502	172500	371009700	46550	46550	46550	46550	0
170	20240502	172400	371009700	46550	46550	46550	46550	0
171	20240502	172300	371009700	46550	46550	46550	46550	0
172	20240502	172200	371009700	46550	46550	46550	46550	0
173	20240502	172100	371009700	46550	46550	46550	46550	0
174	20240502	172000	371009700	46550	46550	46550	46550	0
175	20240502	171900	371009700	46550	46550	46550	46550	0
176	20240502	171800	371009700	46550	46550	46550	46550	0
177	20240502	171700	371009700	46550	46550	46550	46550	0
178	20240502	171600	371009700	46550	46550	46550	46550	0
179	20240502	171500	371009700	46550	46550	46550	46550	0
180	20240502	171400	371009700	46550	46550	46550	46550	0
181	20240502	171300	371009700	46550	46550	46550	46550	0
182	20240502	171200	371009700	46550	46550	46550	46550	218
183	20240502	171100	371009700	46550	46550	46550	46550	0
184	20240502	171000	371009700	46550	46550	46550	46550	0
185	20240502	170900	371009700	46550	46550	46550	46550	0
186	20240502	170800	371009700	46550	46550	46550	46550	0
187	20240502	170700	371009700	46550	46550	46550	46550	0
188	20240502	170600	371009700	46550	46550	46550	46550	0
189	20240502	170500	371009700	46550	46550	46550	46550	0
190	20240502	170400	371009700	46550	46550	46550	46550	0
191	20240502	170300	371009700	46550	46550	46550	46550	0
192	20240502	170200	371009700	46550	46550	46550	46550	0
193	20240502	170100	371009700	46550	46550	46550	46550	0
194	20240502	170000	371009700	46550	46550	46550	46550	0
195	20240502	165900	371009700	46550	46550	46550	46550	0
196	20240502	165800	371009700	46550	46550	46550	46550	0
197	20240502	165700	371009700	46550	46550	46550	46550	0
198	20240502	165600	371009700	46550	46550	46550	46550	0
199	20240502	165500	371009700	46550	46550	46550	46550	0
200	20240502	165400	371009700	46550	46550	46550	46550	0
201	20240502	165300	371009700	46550	46550	46550	46550	0
202	20240502	165200	371009700	46550	46550	46550	46550	0
203	20240502	165100	371009700	46550	46550	46550	46550	0
204	20240502	165000	371009700	46550	46550	46550	46550	0
205	20240502	164900	371009700	46550	46550	46550	46550	0
206	20240502	164800	371009700	46550	46550	46550	46550	0
207	20240502	164700	371009700	46550	46550	46550	46550	0
208	20240502	164600	371009700	46550	46550	46550	46550	0
209	20240502	164500	371009700	46550	46550	46550	46550	0
210	20240502	164400	371009700	46550	46550	46550	46550	0
211	20240502	164300	371009700	46550	46550	46550	46550	0
212	20240502	164200	371009700	46550	46550	46550	46550	218
213	20240502	164100	371009700	46550	46550	46550	46550	0
214	20240502	164000	371009700	46550	46550	46550	46550	0
215	20240502	163900	371009700	46550	46550	46550	46550	0
216	20240502	163800	371009700	46550	46550	46550	46550	0
217	20240502	163700	371009700	46550	46550	46550	46550	0
218	20240502	163600	371009700	46550	46550	46550	46550	0
219	20240502	163500	371009700	46550	46550	46550	46550	0
220	20240502	163400	371009700	46550	46550	46550	46550	0
221	20240502	163300	371009700	46550	46550	46550	46550	0
222	20240502	163200	371009700	46550	46550	46550	46550	0
223	20240502	163100	371009700	46550	46550	46550	46550	0
224	20240502	163000	371009700	46550	46550	46550	46550	0
225	20240502	162900	371009700	46550	46550	46550	46550	0
226	20240502	162800	371009700	46550	46550	46550	46550	0
227	20240502	162700	371009700	46550	46550	46550	46550	0
228	20240502	162600	371009700	46550	46550	46550	46550	0
229	20240502	162500	371009700	46550	46550	46550	46550	0
230	20240502	162400	371009700	46550	46550	46550	46550	0
231	20240502	162300	371009700	46550	46550	46550	46550	0
232	20240502	162200	371009700	46550	46550	46550	46550	0
233	20240502	162100	371009700	46550	46550	46550	46550	0
234	20240502	162000	371009700	46550	46550	46550	46550	0
235	20240502	161900	371009700	46550	46550	46550	46550	0
236	20240502	161800	371009700	46550	46550	46550	46550	0
237	20240502	161700	371009700	46550	46550	46550	46550	0
238	20240502	161600	371009700	46550	46550	46550	46550	0
239	20240502	161500	371009700	46550	46550	46550	46550	0
240	20240502	161400	371009700	46550	46550	46550	46550	0
241	20240502	161300	371009700	46550	46550	46550	46550	0
242	20240502	161200	371009700	46550	46550	46550	46550	218
243	20240502	161100	371009700	46550	46550	46550	46550	0
244	20240502	161000	371009700	46550	46550	46550	46550	0
245	20240502	160900	371009700	46550	46550	46550	46550	0
246	20240502	160800	371009700	46550	46550	46550	46550	0
247	20240502	160700	371009700	46550	46550	46550	46550	0
248	20240502	160600	371009700	46550	46550	46550	46550	0
249	20240502	160500	371009700	46550	46550	46550	46550	0
250	20240502	160400	371009700	46550	46550	46550	46550	0
251	20240502	160300	371009700	46550	46550	46550	46550	0
252	20240502	160200	371009700	46550	46550	46550	46550	0
253	20240502	160100	371009700	46550	46550	46550	46550	0
254	20240502	160000	371009700	46550	46550	46550	46550	0
255	20240502	155900	371009700	46550	46550	46550	46550	0
256	20240502	155800	371009700	46550	46550	46550	46550	0
257	20240502	155700	371009700	46550	46550	46550	46550	0
258	20240502	155600	371009700	46550	46550	46550	46550	0
259	20240502	155500	371009700	46550	46550	46550	46550	0
260	20240502	155400	371009700	46550	46550	46550	46550	0
261	20240502	155300	371009700	46550	46550	46550	46550	0
262	20240502	155200	371009700	46550	46550	46550	46550	0
263	20240502	155100	371009700	46550	46550	46550	46550	0
264	20240502	155000	371009700	46550	46550	46550	46550	0
265	20240502	154900	371009700	46550	46550	46550	46550	0
266	20240502	154800	371009700	46550	46550	46550	46550	0
267	20240502	154700	371009700	46550	46550	46550	46550	0
268	20240502	154600	371009700	46550	46550	46550	46550	0
269	20240502	154500	371009700	46550	46550	46550	46550	0
270	20240502	154400	371009700	46550	46550	46550	46550	0
271	20240502	154300	371009700	46550	46550	46550	46550	0
272	20240502	154200	371009700	46550	46550	46550	46550	218
273	20240502	154100	371009700	46550	46550	46550	46550	0
274	20240502	154000	371009700	46550	46550	46550	46550	0
275	20240502	153900	371009700	46550	46550	46550	46550	0
276	20240502	153800	371009700	46550	46550	46550	46550	0
277	20240502	153700	371009700	46550	46550	46550	46550	0
278	20240502	153600	371009700	46550	46550	46550	46550	0
279	20240502	153500	371009700	46550	46550	46550	46550	0
280	20240502	153400	371009700	46550	46550	46550	46550	0
281	20240502	153300	371009700	46550	46550	46550	46550	0
282	20240502	153200	371009700	46550	46550	46550	46550	0
283	20240502	153100	371009700	46550	46550	46550	46550	0
284	20240502	153000	371009700	46550	46550	46550	46550	218
285	20240502	152900	360861800	46600	46600	46600	46600	0
286	20240502	152800	360861800	46600	46600	46600	46600	0
287	20240502	152700	360861800	46600	46600	46600	46600	0
288	20240502	152600	360861800	46600	46600	46600	46600	0
289	20240502	152500	360861800	46600	46600	46600	46600	0
290	20240502	152400	360861800	46600	46600	46600	46600	0
291	20240502	152300	360861800	46600	46600	46600	46600	0
292	20240502	152200	360861800	46600	46600	46600	46600	0
293	20240502	152100	360861800	46600	46600	46600	46600	0
294	20240502	152000	360861800	46600	46600	46600	46600	0
295	20240502	151900	360861800	46600	46600	46600	46600	7
296	20240502	151800	360535600	46650	46650	46650	46650	0
297	20240502	151700	360535600	46650	46650	46650	46650	5
298	20240502	151600	360302350	46700	46700	46700	46700	0
299	20240502	151500	360302350	46700	46700	46700	46700	44
300	20240502	151400	358247550	46600	46650	46650	46600	25
301	20240502	151300	357081600	46650	46650	46650	46650	0
302	20240502	151200	357081600	46650	46650	46650	46650	0
303	20240502	151100	357081600	46650	46650	46650	46650	0
304	20240502	151000	357081600	46650	46650	46650	46650	6
305	20240502	150900	356801700	46700	46700	46700	46700	0
306	20240502	150800	356801700	46700	46700	46700	46700	0
307	20240502	150700	356801700	46700	46700	46700	46700	1
308	20240502	150600	356755000	46700	46700	46700	46700	25
309	20240502	150500	355587500	46650	46650	46650	46650	50
310	20240502	150400	353255000	46650	46650	46650	46650	13
311	20240502	150300	352648550	46700	46700	46700	46700	17
312	20240502	150200	351854650	46700	46700	46700	46700	20
313	20240502	150100	350920650	46750	46700	46750	46700	7
314	20240502	150000	350593700	46750	46750	46750	46750	10
315	20240502	145900	350126200	46850	46850	46850	46850	1
316	20240502	145800	350079350	46850	46850	46850	46850	0
317	20240502	145700	350079350	46850	46850	46850	46850	0
318	20240502	145600	350079350	46850	46850	46850	46850	0
319	20240502	145500	350079350	46850	46850	46850	46850	1
320	20240502	145400	350032500	46900	46900	46900	46900	0
321	20240502	145300	350032500	46900	46900	46900	46900	1
322	20240502	145200	349985600	46950	46950	46950	46950	31
323	20240502	145100	348530150	46900	46900	46900	46900	0
324	20240502	145000	348530150	46900	46700	46900	46700	91
325	20240502	144900	344276450	46700	46700	46700	46700	0
326	20240502	144800	344276450	46700	46700	46700	46700	0
327	20240502	144700	344276450	46700	46700	46700	46700	5
328	20240502	144600	344042950	46700	46700	46700	46700	33
329	20240502	144500	342501850	46700	46700	46700	46700	0
330	20240502	144400	342501850	46700	46700	46700	46700	1
331	20240502	144300	342455150	46750	46750	46750	46750	9
332	20240502	144200	342034400	46750	46750	46750	46750	1
333	20240502	144100	341987650	46750	46750	46750	46750	12
334	20240502	144000	341426650	46750	46750	46750	46750	0
335	20240502	143900	341426650	46750	46750	46750	46750	0
336	20240502	143800	341426650	46750	46750	46750	46750	0
337	20240502	143700	341426650	46750	46750	46750	46750	0
338	20240502	143600	341426650	46750	46750	46750	46750	2
339	20240502	143500	341333150	46750	46900	46900	46750	34
340	20240502	143400	339739150	46950	47000	47000	46950	49
341	20240502	143300	337438500	47000	47000	47000	47000	21
342	20240502	143200	336451500	47000	47000	47000	47000	0
343	20240502	143100	336451500	47000	47000	47000	47000	0
344	20240502	143000	336451500	47000	47000	47000	47000	0
345	20240502	142900	336451500	47000	47000	47000	47000	0
346	20240502	142800	336451500	47000	47000	47000	47000	0
347	20240502	142700	336451500	47000	47000	47000	47000	50
348	20240502	142600	334101500	47000	47000	47000	47000	0
349	20240502	142500	334101500	47000	46900	47000	46900	5
350	20240502	142400	333866800	47000	47000	47000	47000	18
351	20240502	142300	333020800	47000	47000	47000	47000	0
352	20240502	142200	333020800	47000	46950	47000	46950	33
353	20240502	142100	331469950	46900	46900	46900	46900	1
354	20240502	142000	331423050	46900	46900	46900	46900	0
355	20240502	141900	331423050	46900	46900	46900	46900	0
356	20240502	141800	331423050	46900	46900	46900	46900	0
357	20240502	141700	331423050	46900	46900	46900	46900	20
358	20240502	141600	330485050	46900	46900	46900	46900	68
359	20240502	141500	327295850	46900	46900	46900	46900	0
360	20240502	141400	327295850	46900	46850	46900	46850	10
361	20240502	141300	326827300	46850	46850	46850	46850	40
362	20240502	141200	324953300	46850	46850	46850	46850	0
363	20240502	141100	324953300	46850	46850	46850	46850	0
364	20240502	141000	324953300	46850	46850	46850	46850	0
365	20240502	140900	324953300	46850	46850	46850	46850	1
366	20240502	140800	324906450	46900	46900	46900	46900	0
367	20240502	140700	324906450	46900	46900	46900	46900	0
368	20240502	140600	324906450	46900	46900	46900	46900	0
369	20240502	140500	324906450	46900	46900	46900	46900	3
370	20240502	140400	324765750	46950	46950	46950	46950	5
371	20240502	140300	324531000	46900	46900	46900	46900	7
372	20240502	140200	324202700	46900	46900	46900	46900	0
373	20240502	140100	324202700	46900	46850	46900	46850	45
374	20240502	140000	322093400	46600	46600	46600	46600	18
375	20240502	135900	321254600	46600	46600	46600	46600	0
376	20240502	135800	321254600	46600	46600	46600	46600	0
377	20240502	135700	321254600	46600	46600	46600	46600	0
378	20240502	135600	321254600	46600	46600	46600	46600	0
379	20240502	135500	321254600	46600	46600	46600	46600	0
380	20240502	135400	321254600	46600	46600	46600	46600	60
381	20240502	135300	318458600	46550	46550	46550	46550	0
382	20240502	135200	318458600	46550	46550	46550	46550	0
383	20240502	135100	318458600	46550	46550	46550	46550	0
384	20240502	135000	318458600	46550	46550	46550	46550	5
385	20240502	134900	318225850	46500	46500	46500	46500	0
386	20240502	134800	318225850	46500	46500	46500	46500	0
387	20240502	134700	318225850	46500	46500	46500	46500	0
388	20240502	134600	318225850	46500	46500	46500	46500	0
389	20240502	134500	318225850	46500	46500	46500	46500	0
390	20240502	134400	318225850	46500	46500	46500	46500	0
391	20240502	134300	318225850	46500	46500	46500	46500	0
392	20240502	134200	318225850	46500	46550	46550	46500	4
393	20240502	134100	318039700	46800	46800	46800	46800	17
394	20240502	134000	317244100	46900	46900	46900	46900	0
395	20240502	133900	317244100	46900	46900	46900	46900	0
396	20240502	133800	317244100	46900	46900	46900	46900	0
397	20240502	133700	317244100	46900	46900	46900	46900	0
398	20240502	133600	317244100	46900	46900	46900	46900	1
399	20240502	133500	317197200	46900	46900	46900	46900	0
400	20240502	133400	317197200	46900	46900	46900	46900	13
401	20240502	133300	316587500	46900	46900	46900	46900	0
402	20240502	133200	316587500	46900	46900	46900	46900	0
403	20240502	133100	316587500	46900	46900	46900	46900	6
404	20240502	133000	316306100	46900	46900	46900	46900	0
405	20240502	132900	316306100	46900	46900	46900	46900	66
406	20240502	132800	313210700	46900	46900	46900	46900	0
407	20240502	132700	313210700	46900	46900	46900	46900	10
408	20240502	132600	312741700	46900	46900	46900	46900	0
409	20240502	132500	312741700	46900	46900	46900	46900	1
410	20240502	132400	312694800	46900	46900	46900	46900	0
411	20240502	132300	312694800	46900	46900	46900	46900	0
412	20240502	132200	312694800	46900	46900	46900	46900	0
413	20240502	132100	312694800	46900	46900	46900	46900	0
414	20240502	132000	312694800	46900	46900	46900	46900	5
415	20240502	131900	312460300	46900	46900	46900	46900	0
416	20240502	131800	312460300	46900	46900	46900	46900	0
417	20240502	131700	312460300	46900	46900	46900	46900	10
418	20240502	131600	311991300	46950	46950	46950	46950	27
419	20240502	131500	310723650	47000	47000	47000	47000	3
420	20240502	131400	310582650	47000	47000	47000	47000	0
421	20240502	131300	310582650	47000	47000	47000	47000	0
422	20240502	131200	310582650	47000	47000	47000	47000	48
423	20240502	131100	308326650	46950	46950	46950	46950	0
424	20240502	131000	308326650	46950	46950	46950	46950	0
425	20240502	130900	308326650	46950	46950	46950	46950	0
426	20240502	130800	308326650	46950	46950	46950	46950	5
427	20240502	130700	308091900	46900	46900	46900	46900	0
428	20240502	130600	308091900	46900	46900	46900	46900	0
429	20240502	130500	308091900	46900	46900	46900	46900	0
430	20240502	130400	308091900	46900	46900	46900	46900	0
431	20240502	130300	308091900	46900	46900	46900	46900	10
432	20240502	130200	307622900	46900	46900	46900	46900	0
433	20240502	130100	307622900	46900	46900	46900	46900	0
434	20240502	130000	307622900	46900	46900	46900	46900	1
435	20240502	125900	307576000	46900	46900	46900	46900	1
436	20240502	125800	307529100	47200	47200	47200	47200	0
437	20240502	125700	307529100	47200	47200	47200	47200	0
438	20240502	125600	307529100	47200	47150	47200	47150	2
439	20240502	125500	307434750	47200	47200	47200	47200	0
440	20240502	125400	307434750	47200	46950	47200	46950	101
441	20240502	125300	302669750	47200	47200	47200	47200	1
442	20240502	125200	302622550	47200	47200	47200	47200	0
443	20240502	125100	302622550	47200	47200	47200	47200	0
444	20240502	125000	302622550	47200	47000	47200	47000	70
445	20240502	124900	299331750	46950	46900	46950	46900	50
446	20240502	124800	296984500	46700	46700	46700	46700	10
447	20240502	124700	296517500	46600	46600	46600	46600	10
448	20240502	124600	296051500	46600	46600	46600	46600	0
449	20240502	124500	296051500	46600	46600	46600	46600	0
450	20240502	124400	296051500	46600	46600	46950	46600	361
451	20240502	124300	279138500	46550	46350	46550	46350	151
452	20240502	124200	272131800	46100	46100	46100	46100	0
453	20240502	124100	272131800	46100	46100	46100	46100	0
454	20240502	124000	272131800	46100	46300	46300	46100	1250
455	20240502	123900	214385200	46300	46300	46300	46300	45
456	20240502	123800	212301700	46300	46300	46300	46300	0
457	20240502	123700	212301700	46300	46300	46300	46300	0
458	20240502	123600	212301700	46300	46300	46300	46300	0
459	20240502	123500	212301700	46300	46300	46300	46300	0
460	20240502	123400	212301700	46300	46300	46300	46300	0
461	20240502	123300	212301700	46300	46300	46300	46300	0
462	20240502	123200	212301700	46300	46300	46300	46300	32
463	20240502	123100	210820100	46300	46300	46300	46300	44
464	20240502	123000	208782900	46250	46250	46250	46250	0
465	20240502	122900	208782900	46250	46250	46250	46250	0
466	20240502	122800	208782900	46250	46250	46250	46250	0
467	20240502	122700	208782900	46250	46250	46250	46250	0
468	20240502	122600	208782900	46250	46250	46250	46250	0
469	20240502	122500	208782900	46250	46250	46250	46250	1
470	20240502	122400	208736650	46250	46250	46250	46250	0
471	20240502	122300	208736650	46250	46250	46250	46250	0
472	20240502	122200	208736650	46250	46250	46250	46250	0
473	20240502	122100	208736650	46250	46250	46250	46250	0
474	20240502	122000	208736650	46250	46250	46250	46250	0
475	20240502	121900	208736650	46250	46250	46250	46250	0
476	20240502	121800	208736650	46250	46250	46250	46250	24
477	20240502	121700	207626650	46250	46250	46250	46250	9
478	20240502	121600	207210400	46250	46250	46250	46250	129
479	20240502	121500	201244150	46200	46200	46200	46200	0
480	20240502	121400	201244150	46200	46200	46200	46200	4
481	20240502	121300	201059350	46200	46200	46200	46200	227
482	20240502	121200	190571950	46250	46250	46250	46250	0
483	20240502	121100	190571950	46250	46300	46300	46250	102
484	20240502	121000	185854400	46300	46300	46300	46300	0
485	20240502	120900	185854400	46300	46300	46300	46300	33
486	20240502	120800	184326500	46350	46350	46350	46350	18
487	20240502	120700	183492200	46350	46350	46350	46350	0
488	20240502	120600	183492200	46350	46350	46350	46350	6
489	20240502	120500	183214100	46350	46350	46350	46350	0
490	20240502	120400	183214100	46350	46350	46350	46350	0
491	20240502	120300	183214100	46350	46350	46350	46350	0
492	20240502	120200	183214100	46350	46350	46350	46350	0
493	20240502	120100	183214100	46350	46350	46350	46350	0
494	20240502	120000	183214100	46350	46350	46350	46350	10
495	20240502	115900	182750600	46250	46250	46250	46250	0
496	20240502	115800	182750600	46250	46250	46250	46250	3
497	20240502	115700	182611850	46250	46250	46250	46250	0
498	20240502	115600	182611850	46250	46250	46250	46250	0
499	20240502	115500	182611850	46250	46250	46250	46250	0
500	20240502	115400	182611850	46250	46250	46250	46250	0
501	20240502	115300	182611850	46250	46250	46250	46250	0
502	20240502	115200	182611850	46250	46250	46250	46250	3
503	20240502	115100	182473100	46300	46300	46300	46300	2
504	20240502	115000	182380500	46300	46300	46300	46300	0
505	20240502	114900	182380500	46300	46300	46300	46300	0
506	20240502	114800	182380500	46300	46300	46300	46300	0
507	20240502	114700	182380500	46300	46300	46300	46300	0
508	20240502	114600	182380500	46300	46300	46300	46300	0
509	20240502	114500	182380500	46300	46300	46300	46300	0
510	20240502	114400	182380500	46300	46300	46300	46300	52
511	20240502	114300	179972900	46350	46350	46350	46350	0
512	20240502	114200	179972900	46350	46350	46350	46350	0
513	20240502	114100	179972900	46350	46350	46350	46350	1
514	20240502	114000	179926550	46350	46300	46350	46300	3
515	20240502	113900	179787600	46350	46350	46350	46350	20
516	20240502	113800	178860600	46350	46350	46350	46350	0
517	20240502	113700	178860600	46350	46350	46350	46350	0
518	20240502	113600	178860600	46350	46350	46350	46350	10
519	20240502	113500	178397100	46400	46400	46400	46400	0
520	20240502	113400	178397100	46400	46400	46400	46400	1
521	20240502	113300	178350700	46250	46250	46250	46250	2
522	20240502	113200	178258200	46400	46400	46400	46400	0
523	20240502	113100	178258200	46400	46400	46400	46400	0
524	20240502	113000	178258200	46400	46400	46400	46400	0
525	20240502	112900	178258200	46400	46400	46400	46400	0
526	20240502	112800	178258200	46400	46400	46400	46400	0
527	20240502	112700	178258200	46400	46400	46400	46400	0
528	20240502	112600	178258200	46400	46400	46400	46400	1
529	20240502	112500	178211800	46400	46400	46400	46400	0
530	20240502	112400	178211800	46400	46250	46400	46250	55
531	20240502	112300	175666400	46400	46400	46400	46400	21
532	20240502	112200	174692000	46250	46300	46400	46200	160
533	20240502	112100	167284100	46350	46350	46350	46350	54
534	20240502	112000	164781200	46400	46400	46400	46400	20
535	20240502	111900	163853200	46500	46500	46500	46500	0
536	20240502	111800	163853200	46500	46500	46500	46500	0
537	20240502	111700	163853200	46500	46400	46500	46400	40
538	20240502	111600	161996500	46400	46400	46400	46400	0
539	20240502	111500	161996500	46400	46400	46400	46400	42
540	20240502	111400	160047700	46350	46350	46350	46350	0
541	20240502	111300	160047700	46350	46350	46350	46350	50
542	20240502	111200	157730200	46400	46400	46400	46400	0
543	20240502	111100	157730200	46400	46450	46450	46400	27
544	20240502	111000	156477200	46450	46450	46450	46450	1
545	20240502	110900	156430750	46450	46450	46450	46450	10
546	20240502	110800	155966250	46450	46400	46450	46400	12
547	20240502	110700	155408900	46450	46450	46450	46400	306
548	20240502	110600	141200650	46450	46450	46450	46450	11
549	20240502	110500	140689700	46500	46500	46500	46500	0
550	20240502	110400	140689700	46500	46500	46500	46500	33
551	20240502	110300	139155200	46550	46550	46550	46550	28
552	20240502	110200	137851800	46600	46600	46600	46600	0
553	20240502	110100	137851800	46600	46600	46600	46600	0
554	20240502	110000	137851800	46600	46600	46600	46600	28
555	20240502	105900	136547000	46550	46550	46550	46550	0
556	20240502	105800	136547000	46550	46550	46550	46550	14
557	20240502	105700	135895300	46550	46500	46550	46500	44
558	20240502	105600	133849050	46500	46500	46500	46500	0
559	20240502	105500	133849050	46500	46500	46500	46500	0
560	20240502	105400	133849050	46500	46500	46500	46500	120
561	20240502	105300	128269050	46550	46550	46550	46550	0
562	20240502	105200	128269050	46550	46550	46550	46550	0
563	20240502	105100	128269050	46550	46550	46550	46550	4
564	20240502	105000	128082850	46550	46600	46600	46550	220
565	20240502	104900	117832450	46600	46600	46600	46600	0
566	20240502	104800	117832450	46600	46600	46600	46600	5
567	20240502	104700	117599450	46700	46700	46700	46700	0
568	20240502	104600	117599450	46700	46700	46700	46700	4
569	20240502	104500	117412650	46700	46700	46700	46700	18
570	20240502	104400	116572050	46700	46700	46700	46700	0
571	20240502	104300	116572050	46700	46700	46700	46700	0
572	20240502	104200	116572050	46700	46700	46700	46700	0
573	20240502	104100	116572050	46700	46700	46700	46700	0
574	20240502	104000	116572050	46700	46700	46700	46700	0
575	20240502	103900	116572050	46700	46700	46700	46700	0
576	20240502	103800	116572050	46700	46700	46700	46700	0
577	20240502	103700	116572050	46700	46700	46700	46700	0
578	20240502	103600	116572050	46700	46700	46700	46700	0
579	20240502	103500	116572050	46700	46700	46700	46700	10
580	20240502	103400	116105050	46700	46700	46700	46700	10
581	20240502	103300	115638050	46700	46700	46700	46700	2
582	20240502	103200	115544650	46700	46700	46700	46700	0
583	20240502	103100	115544650	46700	46700	46700	46700	0
584	20240502	103000	115544650	46700	46700	46700	46700	1
585	20240502	102900	115497950	46700	46700	46700	46700	2
586	20240502	102800	115404550	46700	46700	46700	46700	0
587	20240502	102700	115404550	46700	46700	46700	46700	0
588	20240502	102600	115404550	46700	46700	46700	46700	0
589	20240502	102500	115404550	46700	46700	46700	46700	0
590	20240502	102400	115404550	46700	46700	46700	46700	6
591	20240502	102300	115124350	46600	46600	46600	46600	0
592	20240502	102200	115124350	46600	46600	46600	46600	0
593	20240502	102100	115124350	46600	46600	46600	46600	0
594	20240502	102000	115124350	46600	46600	46600	46600	0
595	20240502	101900	115124350	46600	46600	46600	46600	0
596	20240502	101800	115124350	46600	46600	46600	46600	20
597	20240502	101700	114192350	46700	46700	46700	46700	20
598	20240502	101600	113258350	46600	46600	46600	46600	3
599	20240502	101500	113118550	46600	46550	46600	46550	103
600	20240502	101400	108319250	46550	46550	46550	46550	1
601	20240502	101300	108272700	46550	46550	46550	46550	0
602	20240502	101200	108272700	46550	46550	46550	46550	0
603	20240502	101100	108272700	46550	46550	46550	46550	1
604	20240502	101000	108226150	46600	46600	46600	46600	0
605	20240502	100900	108226150	46600	46600	46600	46600	1
606	20240502	100800	108179550	46550	46550	46550	46550	1
607	20240502	100700	108133000	46600	46600	46600	46600	0
608	20240502	100600	108133000	46600	46600	46600	46550	13
609	20240502	100500	107527650	46600	46600	46600	46600	12
610	20240502	100400	106968450	46550	46550	46550	46550	0
611	20240502	100300	106968450	46550	46550	46550	46550	4
612	20240502	100200	106782250	46550	46550	46550	46550	0
613	20240502	100100	106782250	46550	46550	46550	46550	117
614	20240502	100000	101335900	46550	46600	46600	46550	11
615	20240502	095900	100823800	46550	46550	46550	46550	0
616	20240502	095800	100823800	46550	46550	46550	46550	0
617	20240502	095700	100823800	46550	46550	46550	46550	0
618	20240502	095600	100823800	46550	46550	46550	46550	0
619	20240502	095500	100823800	46550	46550	46550	46550	11
620	20240502	095400	100311750	46550	46550	46550	46550	1
621	20240502	095300	100265200	46600	46600	46600	46600	6
622	20240502	095200	99985600	46600	46600	46600	46600	9
623	20240502	095100	99566200	46500	46500	46500	46500	0
624	20240502	095000	99566200	46500	46500	46500	46500	0
625	20240502	094900	99566200	46500	46500	46500	46500	0
626	20240502	094800	99566200	46500	46500	46500	46500	0
627	20240502	094700	99566200	46500	46500	46500	46500	0
628	20240502	094600	99566200	46500	46500	46500	46500	0
629	20240502	094500	99566200	46500	46500	46500	46500	0
630	20240502	094400	99566200	46500	46500	46500	46500	6
631	20240502	094300	99287200	46500	46500	46500	46500	28
632	20240502	094200	97985200	46500	46500	46500	46500	0
633	20240502	094100	97985200	46500	46550	46550	46500	41
634	20240502	094000	96078150	46550	46550	46550	46550	1
635	20240502	093900	96031600	46600	46600	46600	46600	1
636	20240502	093800	95985000	46600	46600	46600	46600	3
637	20240502	093700	95845200	46700	46700	46700	46700	0
638	20240502	093600	95845200	46700	46700	46700	46700	2
639	20240502	093500	95751800	46700	46700	46700	46700	0
640	20240502	093400	95751800	46700	46750	46750	46700	97
641	20240502	093300	91219650	46700	46850	46850	46700	11
642	20240502	093200	90704450	46850	46850	46850	46850	1
643	20240502	093100	90657600	46850	46850	46850	46850	1
644	20240502	093000	90610750	46800	46700	46800	46700	7
645	20240502	092900	90283350	46700	46600	46700	46600	35
646	20240502	092800	88652250	46600	46600	46600	46600	37
647	20240502	092700	86928050	46600	46600	46600	46600	4
648	20240502	092600	86741650	46600	46500	46600	46500	3
649	20240502	092500	86602050	46500	46600	46600	46500	17
650	20240502	092400	85810250	46700	46700	46700	46700	10
651	20240502	092300	85343250	46850	46850	46850	46850	2
652	20240502	092200	85249550	46900	46700	46900	46700	75
653	20240502	092100	81740250	46800	46800	46800	46800	0
654	20240502	092000	81740250	46800	46700	46800	46700	21
655	20240502	091900	80758450	46500	46500	46500	46500	0
656	20240502	091800	80758450	46500	46500	46500	46500	0
657	20240502	091700	80758450	46500	46500	46500	46500	0
658	20240502	091600	80758450	46500	46500	46500	46500	22
659	20240502	091500	79735450	46650	46650	46650	46650	4
660	20240502	091400	79548850	46700	46500	46700	46500	6
661	20240502	091300	79269650	46450	46500	46500	46450	109
662	20240502	091200	74201200	46450	46500	46500	46450	25
663	20240502	091100	73039150	46900	46800	46900	46800	2
664	20240502	091000	72945450	46500	46500	46500	46500	16
665	20240502	090900	72201450	46500	46500	46500	46500	0
666	20240502	090800	72201450	46500	46350	46500	46350	307
667	20240502	090700	57930250	45950	46100	46400	45950	136
668	20240502	090600	51664150	46100	46150	46400	46000	607
669	20240502	090500	23685300	46000	46150	46150	46000	86
670	20240502	090400	19721050	46100	46100	46100	46100	0
671	20240502	090300	19721050	46100	46100	46100	46100	1
672	20240502	090200	19674950	46200	46200	46200	46200	95
673	20240502	090100	15285950	45550	46450	46450	45550	108
674	20240502	090000	10311450	46400	46450	46450	46400	222