KissMeData/071320/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	194600	1159393400	41450	41450	41450	41450	1175
3	20240508	194500	1159393400	41450	41450	41450	41450	0
4	20240508	194400	1159393400	41450	41450	41450	41450	0
5	20240508	194300	1159393400	41450	41450	41450	41450	0
6	20240508	194200	1159393400	41450	41450	41450	41450	0
7	20240508	194100	1159393400	41450	41450	41450	41450	0
8	20240508	194000	1159393400	41450	41450	41450	41450	0
9	20240508	193900	1159393400	41450	41450	41450	41450	0
10	20240508	193800	1159393400	41450	41450	41450	41450	0
11	20240508	193700	1159393400	41450	41450	41450	41450	0
12	20240508	193600	1159393400	41450	41450	41450	41450	0
13	20240508	193500	1159393400	41450	41450	41450	41450	0
14	20240508	193400	1159393400	41450	41450	41450	41450	0
15	20240508	193300	1159393400	41450	41450	41450	41450	0
16	20240508	193200	1159393400	41450	41450	41450	41450	0
17	20240508	193100	1159393400	41450	41450	41450	41450	0
18	20240508	193000	1159393400	41450	41450	41450	41450	0
19	20240508	192900	1159393400	41450	41450	41450	41450	0
20	20240508	192800	1159393400	41450	41450	41450	41450	0
21	20240508	192700	1159393400	41450	41450	41450	41450	0
22	20240508	192600	1159393400	41450	41450	41450	41450	0
23	20240508	192500	1159393400	41450	41450	41450	41450	0
24	20240508	192400	1159393400	41450	41450	41450	41450	0
25	20240508	192300	1159393400	41450	41450	41450	41450	0
26	20240508	192200	1159393400	41450	41450	41450	41450	0
27	20240508	192100	1159393400	41450	41450	41450	41450	0
28	20240508	192000	1159393400	41450	41450	41450	41450	0
29	20240508	191900	1159393400	41450	41450	41450	41450	0
30	20240508	191800	1159393400	41450	41450	41450	41450	0
31	20240508	191700	1159393400	41450	41450	41450	41450	0
32	20240508	191600	1159393400	41450	41450	41450	41450	1175
33	20240508	191500	1159393400	41450	41450	41450	41450	0
34	20240508	191400	1159393400	41450	41450	41450	41450	0
35	20240508	191300	1159393400	41450	41450	41450	41450	0
36	20240508	191200	1159393400	41450	41450	41450	41450	0
37	20240508	191100	1159393400	41450	41450	41450	41450	0
38	20240508	191000	1159393400	41450	41450	41450	41450	0
39	20240508	190900	1159393400	41450	41450	41450	41450	0
40	20240508	190800	1159393400	41450	41450	41450	41450	0
41	20240508	190700	1159393400	41450	41450	41450	41450	0
42	20240508	190600	1159393400	41450	41450	41450	41450	0
43	20240508	190500	1159393400	41450	41450	41450	41450	0
44	20240508	190400	1159393400	41450	41450	41450	41450	0
45	20240508	190300	1159393400	41450	41450	41450	41450	0
46	20240508	190200	1159393400	41450	41450	41450	41450	0
47	20240508	190100	1159393400	41450	41450	41450	41450	0
48	20240508	190000	1159393400	41450	41450	41450	41450	0
49	20240508	185900	1159393400	41450	41450	41450	41450	0
50	20240508	185800	1159393400	41450	41450	41450	41450	0
51	20240508	185700	1159393400	41450	41450	41450	41450	0
52	20240508	185600	1159393400	41450	41450	41450	41450	0
53	20240508	185500	1159393400	41450	41450	41450	41450	0
54	20240508	185400	1159393400	41450	41450	41450	41450	0
55	20240508	185300	1159393400	41450	41450	41450	41450	0
56	20240508	185200	1159393400	41450	41450	41450	41450	0
57	20240508	185100	1159393400	41450	41450	41450	41450	0
58	20240508	185000	1159393400	41450	41450	41450	41450	0
59	20240508	184900	1159393400	41450	41450	41450	41450	0
60	20240508	184800	1159393400	41450	41450	41450	41450	0
61	20240508	184700	1159393400	41450	41450	41450	41450	0
62	20240508	184600	1159393400	41450	41450	41450	41450	1175
63	20240508	184500	1159393400	41450	41450	41450	41450	0
64	20240508	184400	1159393400	41450	41450	41450	41450	0
65	20240508	184300	1159393400	41450	41450	41450	41450	0
66	20240508	184200	1159393400	41450	41450	41450	41450	0
67	20240508	184100	1159393400	41450	41450	41450	41450	0
68	20240508	184000	1159393400	41450	41450	41450	41450	0
69	20240508	183900	1159393400	41450	41450	41450	41450	0
70	20240508	183800	1159393400	41450	41450	41450	41450	0
71	20240508	183700	1159393400	41450	41450	41450	41450	0
72	20240508	183600	1159393400	41450	41450	41450	41450	0
73	20240508	183500	1159393400	41450	41450	41450	41450	0
74	20240508	183400	1159393400	41450	41450	41450	41450	0
75	20240508	183300	1159393400	41450	41450	41450	41450	0
76	20240508	183200	1159393400	41450	41450	41450	41450	0
77	20240508	183100	1159393400	41450	41450	41450	41450	0
78	20240508	183000	1159393400	41450	41450	41450	41450	0
79	20240508	182900	1159393400	41450	41450	41450	41450	0
80	20240508	182800	1159393400	41450	41450	41450	41450	0
81	20240508	182700	1159393400	41450	41450	41450	41450	0
82	20240508	182600	1159393400	41450	41450	41450	41450	0
83	20240508	182500	1159393400	41450	41450	41450	41450	0
84	20240508	182400	1159393400	41450	41450	41450	41450	0
85	20240508	182300	1159393400	41450	41450	41450	41450	0
86	20240508	182200	1159393400	41450	41450	41450	41450	0
87	20240508	182100	1159393400	41450	41450	41450	41450	0
88	20240508	182000	1159393400	41450	41450	41450	41450	0
89	20240508	181900	1159393400	41450	41450	41450	41450	0
90	20240508	181800	1159393400	41450	41450	41450	41450	0
91	20240508	181700	1159393400	41450	41450	41450	41450	0
92	20240508	181600	1159393400	41450	41450	41450	41450	1175
93	20240508	181500	1159393400	41450	41450	41450	41450	0
94	20240508	181400	1159393400	41450	41450	41450	41450	0
95	20240508	181300	1159393400	41450	41450	41450	41450	0
96	20240508	181200	1159393400	41450	41450	41450	41450	0
97	20240508	181100	1159393400	41450	41450	41450	41450	0
98	20240508	181000	1159393400	41450	41450	41450	41450	0
99	20240508	180900	1159393400	41450	41450	41450	41450	0
100	20240508	180800	1159393400	41450	41450	41450	41450	0
101	20240508	180700	1159393400	41450	41450	41450	41450	0
102	20240508	180600	1159393400	41450	41450	41450	41450	0
103	20240508	180500	1159393400	41450	41450	41450	41450	0
104	20240508	180400	1159393400	41450	41450	41450	41450	0
105	20240508	180300	1159393400	41450	41450	41450	41450	0
106	20240508	180200	1159393400	41450	41450	41450	41450	0
107	20240508	180100	1159393400	41450	41450	41450	41450	0
108	20240508	180000	1159393400	41450	41450	41450	41450	0
109	20240508	175900	1159393400	41450	41450	41450	41450	0
110	20240508	175800	1159393400	41450	41450	41450	41450	0
111	20240508	175700	1159393400	41450	41450	41450	41450	0
112	20240508	175600	1159393400	41450	41450	41450	41450	0
113	20240508	175500	1159393400	41450	41450	41450	41450	0
114	20240508	175400	1159393400	41450	41450	41450	41450	0
115	20240508	175300	1159393400	41450	41450	41450	41450	0
116	20240508	175200	1159393400	41450	41450	41450	41450	0
117	20240508	175100	1159393400	41450	41450	41450	41450	0
118	20240508	175000	1159393400	41450	41450	41450	41450	0
119	20240508	174900	1159393400	41450	41450	41450	41450	0
120	20240508	174800	1159393400	41450	41450	41450	41450	0
121	20240508	174700	1159393400	41450	41450	41450	41450	0
122	20240508	174600	1159393400	41450	41450	41450	41450	1175
123	20240508	174500	1159393400	41450	41450	41450	41450	0
124	20240508	174400	1159393400	41450	41450	41450	41450	0
125	20240508	174300	1159393400	41450	41450	41450	41450	0
126	20240508	174200	1159393400	41450	41450	41450	41450	0
127	20240508	174100	1159393400	41450	41450	41450	41450	0
128	20240508	174000	1159393400	41450	41450	41450	41450	0
129	20240508	173900	1159393400	41450	41450	41450	41450	0
130	20240508	173800	1159393400	41450	41450	41450	41450	0
131	20240508	173700	1159393400	41450	41450	41450	41450	0
132	20240508	173600	1159393400	41450	41450	41450	41450	0
133	20240508	173500	1159393400	41450	41450	41450	41450	0
134	20240508	173400	1159393400	41450	41450	41450	41450	0
135	20240508	173300	1159393400	41450	41450	41450	41450	0
136	20240508	173200	1159393400	41450	41450	41450	41450	0
137	20240508	173100	1159393400	41450	41450	41450	41450	0
138	20240508	173000	1159393400	41450	41450	41450	41450	0
139	20240508	172900	1159393400	41450	41450	41450	41450	0
140	20240508	172800	1159393400	41450	41450	41450	41450	0
141	20240508	172700	1159393400	41450	41450	41450	41450	0
142	20240508	172600	1159393400	41450	41450	41450	41450	0
143	20240508	172500	1159393400	41450	41450	41450	41450	0
144	20240508	172400	1159393400	41450	41450	41450	41450	0
145	20240508	172300	1159393400	41450	41450	41450	41450	0
146	20240508	172200	1159393400	41450	41450	41450	41450	0
147	20240508	172100	1159393400	41450	41450	41450	41450	0
148	20240508	172000	1159393400	41450	41450	41450	41450	0
149	20240508	171900	1159393400	41450	41450	41450	41450	0
150	20240508	171800	1159393400	41450	41450	41450	41450	0
151	20240508	171700	1159393400	41450	41450	41450	41450	0
152	20240508	171600	1159393400	41450	41450	41450	41450	1175
153	20240508	171500	1159393400	41450	41450	41450	41450	0
154	20240508	171400	1159393400	41450	41450	41450	41450	0
155	20240508	171300	1159393400	41450	41450	41450	41450	0
156	20240508	171200	1159393400	41450	41450	41450	41450	0
157	20240508	171100	1159393400	41450	41450	41450	41450	0
158	20240508	171000	1159393400	41450	41450	41450	41450	0
159	20240508	170900	1159393400	41450	41450	41450	41450	0
160	20240508	170800	1159393400	41450	41450	41450	41450	0
161	20240508	170700	1159393400	41450	41450	41450	41450	0
162	20240508	170600	1159393400	41450	41450	41450	41450	0
163	20240508	170500	1159393400	41450	41450	41450	41450	0
164	20240508	170400	1159393400	41450	41450	41450	41450	0
165	20240508	170300	1159393400	41450	41450	41450	41450	0
166	20240508	170200	1159393400	41450	41450	41450	41450	0
167	20240508	170100	1159393400	41450	41450	41450	41450	0
168	20240508	170000	1159393400	41450	41450	41450	41450	0
169	20240508	165900	1159393400	41450	41450	41450	41450	0
170	20240508	165800	1159393400	41450	41450	41450	41450	0
171	20240508	165700	1159393400	41450	41450	41450	41450	0
172	20240508	165600	1159393400	41450	41450	41450	41450	0
173	20240508	165500	1159393400	41450	41450	41450	41450	0
174	20240508	165400	1159393400	41450	41450	41450	41450	0
175	20240508	165300	1159393400	41450	41450	41450	41450	0
176	20240508	165200	1159393400	41450	41450	41450	41450	0
177	20240508	165100	1159393400	41450	41450	41450	41450	0
178	20240508	165000	1159393400	41450	41450	41450	41450	0
179	20240508	164900	1159393400	41450	41450	41450	41450	0
180	20240508	164800	1159393400	41450	41450	41450	41450	0
181	20240508	164700	1159393400	41450	41450	41450	41450	0
182	20240508	164600	1159393400	41450	41450	41450	41450	1175
183	20240508	164500	1159393400	41450	41450	41450	41450	0
184	20240508	164400	1159393400	41450	41450	41450	41450	0
185	20240508	164300	1159393400	41450	41450	41450	41450	0
186	20240508	164200	1159393400	41450	41450	41450	41450	0
187	20240508	164100	1159393400	41450	41450	41450	41450	0
188	20240508	164000	1159393400	41450	41450	41450	41450	0
189	20240508	163900	1159393400	41450	41450	41450	41450	0
190	20240508	163800	1159393400	41450	41450	41450	41450	0
191	20240508	163700	1159393400	41450	41450	41450	41450	0
192	20240508	163600	1159393400	41450	41450	41450	41450	0
193	20240508	163500	1159393400	41450	41450	41450	41450	0
194	20240508	163400	1159393400	41450	41450	41450	41450	0
195	20240508	163300	1159393400	41450	41450	41450	41450	0
196	20240508	163200	1159393400	41450	41450	41450	41450	0
197	20240508	163100	1159393400	41450	41450	41450	41450	0
198	20240508	163000	1159393400	41450	41450	41450	41450	0
199	20240508	162900	1159393400	41450	41450	41450	41450	0
200	20240508	162800	1159393400	41450	41450	41450	41450	0
201	20240508	162700	1159393400	41450	41450	41450	41450	0
202	20240508	162600	1159393400	41450	41450	41450	41450	0
203	20240508	162500	1159393400	41450	41450	41450	41450	0
204	20240508	162400	1159393400	41450	41450	41450	41450	0
205	20240508	162300	1159393400	41450	41450	41450	41450	0
206	20240508	162200	1159393400	41450	41450	41450	41450	0
207	20240508	162100	1159393400	41450	41450	41450	41450	0
208	20240508	162000	1159393400	41450	41450	41450	41450	0
209	20240508	161900	1159393400	41450	41450	41450	41450	0
210	20240508	161800	1159393400	41450	41450	41450	41450	0
211	20240508	161700	1159393400	41450	41450	41450	41450	0
212	20240508	161600	1159393400	41450	41450	41450	41450	1175
213	20240508	161500	1159393400	41450	41450	41450	41450	0
214	20240508	161400	1159393400	41450	41450	41450	41450	0
215	20240508	161300	1159393400	41450	41450	41450	41450	0
216	20240508	161200	1159393400	41450	41450	41450	41450	0
217	20240508	161100	1159393400	41450	41450	41450	41450	0
218	20240508	161000	1159393400	41450	41450	41450	41450	0
219	20240508	160900	1159393400	41450	41450	41450	41450	0
220	20240508	160800	1159393400	41450	41450	41450	41450	0
221	20240508	160700	1159393400	41450	41450	41450	41450	0
222	20240508	160600	1159393400	41450	41450	41450	41450	0
223	20240508	160500	1159393400	41450	41450	41450	41450	0
224	20240508	160400	1159393400	41450	41450	41450	41450	0
225	20240508	160300	1159393400	41450	41450	41450	41450	0
226	20240508	160200	1159393400	41450	41450	41450	41450	0
227	20240508	160100	1159393400	41450	41450	41450	41450	0
228	20240508	160000	1159393400	41450	41450	41450	41450	0
229	20240508	155900	1159393400	41450	41450	41450	41450	0
230	20240508	155800	1159393400	41450	41450	41450	41450	0
231	20240508	155700	1159393400	41450	41450	41450	41450	0
232	20240508	155600	1159393400	41450	41450	41450	41450	0
233	20240508	155500	1159393400	41450	41450	41450	41450	0
234	20240508	155400	1159393400	41450	41450	41450	41450	0
235	20240508	155300	1159393400	41450	41450	41450	41450	0
236	20240508	155200	1159393400	41450	41450	41450	41450	0
237	20240508	155100	1159393400	41450	41450	41450	41450	0
238	20240508	155000	1159393400	41450	41450	41450	41450	0
239	20240508	154900	1159393400	41450	41450	41450	41450	0
240	20240508	154800	1159393400	41450	41450	41450	41450	0
241	20240508	154700	1159393400	41450	41450	41450	41450	0
242	20240508	154600	1159393400	41450	41450	41450	41450	1175
243	20240508	154500	1159393400	41450	41450	41450	41450	0
244	20240508	154400	1159393400	41450	41450	41450	41450	0
245	20240508	154300	1159393400	41450	41450	41450	41450	0
246	20240508	154200	1159393400	41450	41450	41450	41450	0
247	20240508	154100	1159393400	41450	41450	41450	41450	0
248	20240508	154000	1159393400	41450	41450	41450	41450	0
249	20240508	153900	1159393400	41450	41450	41450	41450	0
250	20240508	153800	1159393400	41450	41450	41450	41450	0
251	20240508	153700	1159393400	41450	41450	41450	41450	0
252	20240508	153600	1159393400	41450	41450	41450	41450	0
253	20240508	153500	1159393400	41450	41450	41450	41450	0
254	20240508	153400	1159393400	41450	41450	41450	41450	0
255	20240508	153300	1159393400	41450	41450	41450	41450	0
256	20240508	153200	1159393400	41450	41450	41450	41450	0
257	20240508	153100	1159393400	41450	41450	41450	41450	0
258	20240508	153000	1159393400	41450	41450	41450	41450	1175
259	20240508	152900	1110689650	41050	41050	41050	41050	0
260	20240508	152800	1110689650	41050	41050	41050	41050	0
261	20240508	152700	1110689650	41050	41050	41050	41050	0
262	20240508	152600	1110689650	41050	41050	41050	41050	0
263	20240508	152500	1110689650	41050	41050	41050	41050	0
264	20240508	152400	1110689650	41050	41050	41050	41050	0
265	20240508	152300	1110689650	41050	41050	41050	41050	0
266	20240508	152200	1110689650	41050	41050	41050	41050	0
267	20240508	152100	1110689650	41050	41050	41050	41050	0
268	20240508	152000	1110689650	41050	41050	41050	41050	0
269	20240508	151900	1110689650	41050	41050	41400	41050	199
270	20240508	151800	1102479300	41350	41000	41350	41000	139
271	20240508	151700	1096759300	41000	41000	41000	41000	82
272	20240508	151600	1093397300	41100	41300	41300	41000	418
273	20240508	151500	1076197550	41400	41400	41400	41400	0
274	20240508	151400	1076197550	41400	41400	41400	41400	100
275	20240508	151300	1072057550	41150	41050	41150	41050	174
276	20240508	151200	1064913300	41000	40950	41000	40950	538
277	20240508	151100	1042855350	40850	40850	40850	40850	1
278	20240508	151000	1042814500	41000	40900	41000	40850	8
279	20240508	150900	1042487250	40900	41000	41000	40900	26
280	20240508	150800	1041422950	40950	40950	41000	40900	28
281	20240508	150700	1040275950	40900	40850	40900	40850	2
282	20240508	150600	1040194200	40850	40850	40850	40850	0
283	20240508	150500	1040194200	40850	40900	40900	40850	24
284	20240508	150400	1039213550	41000	40950	41000	40950	4
285	20240508	150300	1039049600	41000	41000	41000	41000	0
286	20240508	150200	1039049600	41000	41000	41000	41000	7
287	20240508	150100	1038762600	40850	40800	40850	40800	18
288	20240508	150000	1038027350	40850	40800	40850	40800	7
289	20240508	145900	1037741500	40800	40750	40800	40750	16
290	20240508	145800	1037088800	40850	40850	40850	40850	0
291	20240508	145700	1037088800	40850	40850	40850	40850	1
292	20240508	145600	1037047950	40700	40750	40850	40700	622
293	20240508	145500	1011707200	40700	40750	40750	40600	598
294	20240508	145400	987378400	40800	40900	40900	40800	448
295	20240508	145300	969072750	40900	40900	40900	40900	0
296	20240508	145200	969072750	40900	40950	40950	40900	20
297	20240508	145100	968254500	40950	40950	40950	40950	0
298	20240508	145000	968254500	40950	40950	40950	40950	5
299	20240508	144900	968049750	40950	40950	40950	40950	4
300	20240508	144800	967885950	40950	40950	40950	40950	48
301	20240508	144700	965920350	40950	40950	40950	40950	1
302	20240508	144600	965879400	40950	40950	40950	40950	0
303	20240508	144500	965879400	40950	40950	40950	40950	82
304	20240508	144400	962521500	41000	41000	41000	41000	11
305	20240508	144300	962070500	40950	40950	40950	40950	25
306	20240508	144200	961046750	40950	40950	40950	40950	95
307	20240508	144100	957156500	40950	40950	40950	40950	228
308	20240508	144000	947819900	40950	40950	40950	40950	5
309	20240508	143900	947615150	40950	40950	40950	40950	0
310	20240508	143800	947615150	40950	40950	40950	40950	5
311	20240508	143700	947410400	40950	41000	41000	40950	310
312	20240508	143600	934707200	41000	41000	41000	41000	7
313	20240508	143500	934420200	40950	40950	40950	40950	1
314	20240508	143400	934379250	40950	40950	40950	40950	29
315	20240508	143300	933191700	40950	40950	40950	40950	19
316	20240508	143200	932413650	41000	41000	41000	41000	5
317	20240508	143100	932208650	41000	40950	41000	40950	6
318	20240508	143000	931962700	41000	41000	41000	41000	4
319	20240508	142900	931798700	40950	40950	40950	40950	1
320	20240508	142800	931757750	41000	41000	41000	41000	0
321	20240508	142700	931757750	41000	40950	41000	40950	6
322	20240508	142600	931511800	40950	40950	40950	40950	1
323	20240508	142500	931470850	40950	40950	40950	40950	1
324	20240508	142400	931429900	41000	41000	41000	41000	12
325	20240508	142300	930937900	41000	40950	41000	40950	6
326	20240508	142200	930691950	41000	41000	41000	41000	0
327	20240508	142100	930691950	41000	41050	41050	41000	69
328	20240508	142000	927861400	41050	41050	41050	41050	0
329	20240508	141900	927861400	41050	41050	41050	41050	5
330	20240508	141800	927656150	41050	41050	41100	41050	10
331	20240508	141700	927245450	41100	41100	41100	41100	2
332	20240508	141600	927163250	41000	41100	41100	41000	121
333	20240508	141500	922195550	41100	41150	41150	41100	31
334	20240508	141400	920921200	41100	41050	41100	40900	307
335	20240508	141300	908339900	41150	41100	41150	41100	96
336	20240508	141200	904390900	41050	41050	41050	41000	124
337	20240508	141100	899303550	41050	41150	41150	41050	62
338	20240508	141000	896753850	41200	41150	41200	41150	68
339	20240508	140900	893955600	41100	41350	41350	41100	3179
340	20240508	140800	762775200	41400	41400	41400	41400	94
341	20240508	140700	758883600	41400	41400	41450	41400	8
342	20240508	140600	758552100	41400	41400	41450	41400	20
343	20240508	140500	757723250	41400	41400	41400	41400	1
344	20240508	140400	757681850	41400	41400	41400	41400	9
345	20240508	140300	757309250	41400	41400	41400	41400	1
346	20240508	140200	757267850	41350	41350	41350	41350	0
347	20240508	140100	757267850	41350	41350	41350	41350	0
348	20240508	140000	757267850	41350	41400	41400	41350	18
349	20240508	135900	756523500	41450	41450	41450	41450	11
350	20240508	135800	756067550	41500	41500	41500	41500	0
351	20240508	135700	756067550	41500	41500	41500	41500	8
352	20240508	135600	755735550	41500	41350	41500	41350	45
353	20240508	135500	753868850	41450	41500	41500	41450	23
354	20240508	135400	752915250	41450	41450	41450	41450	1
355	20240508	135300	752873800	41500	41450	41500	41450	8
356	20240508	135200	752541850	41450	41450	41450	41450	1
357	20240508	135100	752500400	41500	41500	41500	41500	5
358	20240508	135000	752292900	41500	41450	41500	41450	10
359	20240508	134900	751878100	41450	41450	41450	41450	21
360	20240508	134800	751007650	41500	41500	41500	41500	67
361	20240508	134700	748227150	41500	41500	41500	41500	3
362	20240508	134600	748102650	41500	41500	41500	41500	6
363	20240508	134500	747853650	41500	41500	41500	41500	56
364	20240508	134400	745529650	41450	41450	41450	41450	7
365	20240508	134300	745239500	41450	41450	41500	41450	5
366	20240508	134200	745032200	41450	41500	41500	41450	46
367	20240508	134100	743123800	41500	41500	41500	41500	11
368	20240508	134000	742667300	41500	41500	41500	41500	0
369	20240508	133900	742667300	41500	41500	41500	41500	7
370	20240508	133800	742376800	41500	41500	41500	41500	5
371	20240508	133700	742169300	41500	41500	41500	41500	0
372	20240508	133600	742169300	41500	41500	41500	41500	6
373	20240508	133500	741920300	41500	41500	41500	41500	5
374	20240508	133400	741712800	41500	41500	41500	41500	5
375	20240508	133300	741505300	41450	41350	41450	41350	156
376	20240508	133200	735049100	41350	41350	41350	41350	100
377	20240508	133100	730914100	41550	41550	41550	41550	2
378	20240508	133000	730831000	41550	41400	41550	41400	1212
379	20240508	132900	680628900	41350	41350	41350	41350	3
380	20240508	132800	680504850	41350	41350	41350	41350	16
381	20240508	132700	679843250	41350	41350	41400	41350	77
382	20240508	132600	676659250	41350	41350	41350	41350	15
383	20240508	132500	676039000	41250	41350	41350	41250	200
384	20240508	132400	667779200	41350	41350	41350	41350	26
385	20240508	132300	666704100	41350	41350	41350	41350	1
386	20240508	132200	666662750	41400	41400	41400	41400	10
387	20240508	132100	666248750	41350	41350	41350	41350	1
388	20240508	132000	666207400	41400	41400	41400	41400	1
389	20240508	131900	666166000	41400	41400	41400	41400	84
390	20240508	131800	662688400	41400	41400	41400	41400	5
391	20240508	131700	662481400	41400	41400	41400	41400	0
392	20240508	131600	662481400	41400	41350	41400	41350	58
393	20240508	131500	660082700	41400	41400	41400	41400	20
394	20240508	131400	659254700	41400	41400	41400	41400	8
395	20240508	131300	658923500	41400	41400	41400	41400	5
396	20240508	131200	658716500	41350	41350	41350	41350	24
397	20240508	131100	657724100	41350	41400	41400	41350	9
398	20240508	131000	657351900	41350	41350	41400	41350	66
399	20240508	130900	654620950	41350	41350	41350	41350	5
400	20240508	130800	654414200	41350	41350	41350	41350	150
401	20240508	130700	648211700	41350	41350	41350	41350	5
402	20240508	130600	648004950	41350	41350	41350	41350	0
403	20240508	130500	648004950	41350	41350	41350	41350	5
404	20240508	130400	647798200	41300	41300	41300	41300	195
405	20240508	130300	639744700	41300	41300	41300	41300	0
406	20240508	130200	639744700	41300	41300	41300	41300	0
407	20240508	130100	639744700	41300	41300	41300	41300	70
408	20240508	130000	636853700	41300	41300	41350	41300	60
409	20240508	125900	634375650	41300	41300	41300	41300	30
410	20240508	125800	633136650	41300	41300	41300	41300	0
411	20240508	125700	633136650	41300	41300	41350	41300	180
412	20240508	125600	625702350	41300	41300	41300	41300	1
413	20240508	125500	625661050	41300	41350	41350	41300	212
414	20240508	125400	616903900	41400	41400	41400	41400	0
415	20240508	125300	616903900	41400	41400	41400	41400	6
416	20240508	125200	616655500	41400	41400	41400	41400	62
417	20240508	125100	614088700	41400	41350	41400	41350	4
418	20240508	125000	613923150	41350	41350	41350	41350	1
419	20240508	124900	613881800	41250	41250	41250	41250	9
420	20240508	124800	613510550	41250	41250	41250	41250	0
421	20240508	124700	613510550	41250	41200	41250	41200	237
422	20240508	124600	603738350	41200	41200	41200	41200	6
423	20240508	124500	603491150	41200	41200	41200	41200	9
424	20240508	124400	603120350	41200	41200	41200	41200	0
425	20240508	124300	603120350	41200	41200	41200	41200	5
426	20240508	124200	602914350	41200	41200	41200	41200	58
427	20240508	124100	600524750	41200	41200	41200	41200	5
428	20240508	124000	600318750	41200	41200	41200	41200	5
429	20240508	123900	600112750	41200	41200	41200	41200	16
430	20240508	123800	599453550	41200	41200	41200	41200	112
431	20240508	123700	594839150	41200	41200	41200	41200	5
432	20240508	123600	594633150	41200	41000	41200	41000	64
433	20240508	123500	592007950	41000	41150	41150	40900	680
434	20240508	123400	564136150	41200	41150	41200	41150	13
435	20240508	123300	563600800	41150	41150	41150	41150	2
436	20240508	123200	563518500	41150	41100	41150	41100	6
437	20240508	123100	563271650	41100	41100	41100	41100	0
438	20240508	123000	563271650	41100	41100	41100	41100	0
439	20240508	122900	563271650	41100	41100	41100	41100	0
440	20240508	122800	563271650	41100	41100	41100	41100	35
441	20240508	122700	561833150	41100	41100	41100	41100	0
442	20240508	122600	561833150	41100	41100	41100	41100	12
443	20240508	122500	561339950	41100	41100	41100	41100	0
444	20240508	122400	561339950	41100	41100	41100	41100	5
445	20240508	122300	561134450	41050	41050	41050	41050	136
446	20240508	122200	555551650	41000	41000	41000	41000	0
447	20240508	122100	555551650	41000	41000	41050	41000	73
448	20240508	122000	552558600	41050	41050	41100	41000	241
449	20240508	121900	542665400	41100	41100	41100	41100	0
450	20240508	121800	542665400	41100	41100	41100	41100	0
451	20240508	121700	542665400	41100	41100	41100	41100	19
452	20240508	121600	541884500	41100	41150	41150	41100	6
453	20240508	121500	541637650	41100	41150	41150	41100	25
454	20240508	121400	540609900	41150	41150	41200	41150	35
455	20240508	121300	539168950	41150	41200	41200	41150	32
456	20240508	121200	537852050	41200	41200	41200	41200	5
457	20240508	121100	537646050	41200	41200	41200	41200	6
458	20240508	121000	537398850	41200	41200	41200	41200	0
459	20240508	120900	537398850	41200	41200	41200	41200	0
460	20240508	120800	537398850	41200	41200	41200	41200	20
461	20240508	120700	536574850	41200	41200	41200	41200	2
462	20240508	120600	536492450	41200	41200	41200	41200	204
463	20240508	120500	528087650	41200	41200	41200	41200	99
464	20240508	120400	524008850	41200	41250	41250	41200	6
465	20240508	120300	523761400	41250	41250	41250	41250	10
466	20240508	120200	523348900	41250	41250	41250	41250	158
467	20240508	120100	516831400	41200	41200	41200	41200	1
468	20240508	120000	516790200	41200	41200	41200	41200	101
469	20240508	115900	512629000	41200	41250	41250	41200	6
470	20240508	115800	512381550	41200	41300	41300	41200	703
471	20240508	115700	483375150	41300	41350	41350	41300	6
472	20240508	115600	483127100	41500	41500	41550	41450	20
473	20240508	115500	482296850	41500	41300	41550	41300	279
474	20240508	115400	470735800	41300	41400	41400	41300	73
475	20240508	115300	467717350	41400	41400	41400	41350	60
476	20240508	115200	465233500	41500	41550	41850	41450	418
477	20240508	115100	447857950	41500	41300	41500	41300	767
478	20240508	115000	416063000	41300	41150	41350	41150	609
479	20240508	114900	390957400	41150	41150	41150	41150	15
480	20240508	114800	390340150	41100	41100	41100	41100	51
481	20240508	114700	388244050	41100	41000	41100	41000	371
482	20240508	114600	373032050	41000	41000	41000	41000	289
483	20240508	114500	361183050	40950	40950	40950	40950	0
484	20240508	114400	361183050	40950	40950	40950	40950	0
485	20240508	114300	361183050	40950	40950	41000	40950	319
486	20240508	114200	348110000	40950	41000	41000	40950	16
487	20240508	114100	347454050	41000	41000	41000	41000	5
488	20240508	114000	347249050	41000	41000	41000	41000	1
489	20240508	113900	347208050	41000	40850	41000	40850	208
490	20240508	113800	338693000	40800	40800	40800	40800	0
491	20240508	113700	338693000	40800	40800	40800	40800	454
492	20240508	113600	320169800	40750	40750	40750	40750	50
493	20240508	113500	318132300	40800	40800	40800	40800	17
494	20240508	113400	317438700	40800	40800	40800	40800	0
495	20240508	113300	317438700	40800	40800	40800	40800	100
496	20240508	113200	313358700	40800	40950	40950	40800	155
497	20240508	113100	307031850	40950	40900	40950	40850	178
498	20240508	113000	299756450	40850	40850	40850	40850	103
499	20240508	112900	295548900	40800	40800	40800	40800	17
500	20240508	112800	294855300	40850	40850	40850	40850	0
501	20240508	112700	294855300	40850	40850	40850	40850	11
502	20240508	112600	294405950	40850	40850	40850	40850	2
503	20240508	112500	294324250	40800	40800	40800	40800	48
504	20240508	112400	292365850	40800	40850	40850	40800	266
505	20240508	112300	281512800	40850	40850	40850	40850	180
506	20240508	112200	274159800	40850	40850	40850	40850	5
507	20240508	112100	273955550	40900	40900	40900	40900	156
508	20240508	112000	267575150	40900	40900	40900	40900	0
509	20240508	111900	267575150	40900	40900	40900	40900	200
510	20240508	111800	259395150	40900	40900	40900	40850	64
511	20240508	111700	256777600	40900	40900	40900	40900	3
512	20240508	111600	256654900	40800	40800	40800	40800	0
513	20240508	111500	256654900	40800	40900	40900	40800	58
514	20240508	111400	254286200	40900	40900	40900	40900	5
515	20240508	111300	254081700	40850	40850	40850	40850	14
516	20240508	111200	253509800	40850	40850	40850	40850	1
517	20240508	111100	253468950	40800	40800	40800	40800	0
518	20240508	111000	253468950	40800	40800	40900	40800	189
519	20240508	110900	245749550	40850	40900	40900	40850	54
520	20240508	110800	243542750	40850	40850	40850	40850	0
521	20240508	110700	243542750	40850	40850	40850	40850	10
522	20240508	110600	243134250	40800	40600	40800	40600	234
523	20240508	110500	233600350	40600	40600	40650	40600	7
524	20240508	110400	233316100	40600	40600	40600	40600	11
525	20240508	110300	232869500	40650	40650	40650	40650	104
526	20240508	110200	228641900	40700	40700	40700	40700	24
527	20240508	110100	227665100	40600	40600	40600	40600	363
528	20240508	110000	212927300	40550	40550	40550	40400	158
529	20240508	105900	206521000	40600	40450	40600	40450	162
530	20240508	105800	199957600	40450	40350	40450	40350	239
531	20240508	105700	190292900	40350	40350	40350	40350	0
532	20240508	105600	190292900	40350	40350	40350	40350	1
533	20240508	105500	190252550	40300	40300	40300	40300	0
534	20240508	105400	190252550	40300	40300	40300	40300	74
535	20240508	105300	187270350	40250	40250	40250	40250	0
536	20240508	105200	187270350	40250	40250	40250	40250	520
537	20240508	105100	166340350	40200	40200	40200	40150	95
538	20240508	105000	162521450	40200	40150	40200	40150	6
539	20240508	104900	162280300	40200	40200	40200	40200	3
540	20240508	104800	162159700	40200	40200	40200	40200	0
541	20240508	104700	162159700	40200	40200	40200	40200	2
542	20240508	104600	162079300	40200	40200	40200	40200	0
543	20240508	104500	162079300	40200	40200	40200	40200	0
544	20240508	104400	162079300	40200	40200	40200	40200	24
545	20240508	104300	161114500	40200	40200	40200	40200	10
546	20240508	104200	160712500	40150	40150	40150	40150	0
547	20240508	104100	160712500	40150	40150	40150	40150	30
548	20240508	104000	159508000	40150	40200	40200	40150	62
549	20240508	103900	157015700	40200	40200	40200	40200	3
550	20240508	103800	156895100	40250	40250	40250	40250	0
551	20240508	103700	156895100	40250	40250	40250	40250	0
552	20240508	103600	156895100	40250	40250	40250	40250	0
553	20240508	103500	156895100	40250	40250	40250	40250	17
554	20240508	103400	156210850	40250	40250	40250	40250	0
555	20240508	103300	156210850	40250	40250	40250	40250	33
556	20240508	103200	154882600	40250	40250	40250	40250	0
557	20240508	103100	154882600	40250	40250	40250	40250	10
558	20240508	103000	154480100	40200	40200	40200	40200	1
559	20240508	102900	154439900	40200	40200	40200	40200	0
560	20240508	102800	154439900	40200	40200	40200	40200	0
561	20240508	102700	154439900	40200	40250	40250	40200	71
562	20240508	102600	151585650	40250	40250	40250	40250	1
563	20240508	102500	151545400	40200	40200	40200	40200	0
564	20240508	102400	151545400	40200	40200	40200	40200	1
565	20240508	102300	151505200	40200	40200	40200	40200	0
566	20240508	102200	151505200	40200	40200	40200	40200	86
567	20240508	102100	148048000	40200	40200	40200	40200	2
568	20240508	102000	147967600	40250	40250	40250	40250	0
569	20240508	101900	147967600	40250	40250	40250	40250	0
570	20240508	101800	147967600	40250	40250	40250	40250	0
571	20240508	101700	147967600	40250	40250	40250	40250	0
572	20240508	101600	147967600	40250	40250	40250	40200	39
573	20240508	101500	146397900	40200	40200	40200	40200	0
574	20240508	101400	146397900	40200	40200	40200	40200	0
575	20240508	101300	146397900	40200	40150	40200	40150	84
576	20240508	101200	143022650	40200	40200	40200	40200	33
577	20240508	101100	141696050	40200	40150	40200	40150	117
578	20240508	101000	136998000	40100	40150	40150	40100	31
579	20240508	100900	135754850	40100	40100	40100	40100	0
580	20240508	100800	135754850	40100	40100	40100	40100	0
581	20240508	100700	135754850	40100	40100	40100	40100	30
582	20240508	100600	134551850	40100	40100	40150	40100	4
583	20240508	100500	134391400	40100	40150	40150	40100	31
584	20240508	100400	133148250	40150	40150	40150	40150	0
585	20240508	100300	133148250	40150	40150	40150	40150	0
586	20240508	100200	133148250	40150	40150	40150	40150	0
587	20240508	100100	133148250	40150	40150	40150	40100	96
588	20240508	100000	129295350	40150	40150	40150	40150	55
589	20240508	095900	127087100	40150	40150	40150	40150	0
590	20240508	095800	127087100	40150	40150	40150	40150	47
591	20240508	095700	125200050	40150	40150	40150	40150	0
592	20240508	095600	125200050	40150	40150	40150	40150	0
593	20240508	095500	125200050	40150	40150	40150	40150	30
594	20240508	095400	123995550	40150	40150	40150	40150	0
595	20240508	095300	123995550	40150	40150	40150	40150	0
596	20240508	095200	123995550	40150	40150	40150	40150	10
597	20240508	095100	123594050	40150	40150	40150	40150	0
598	20240508	095000	123594050	40150	40150	40150	40150	1
599	20240508	094900	123553900	40150	40150	40150	40150	0
600	20240508	094800	123553900	40150	40150	40150	40150	2
601	20240508	094700	123473600	40200	40200	40200	40200	1
602	20240508	094600	123433400	40150	40150	40150	40150	1
603	20240508	094500	123393250	40200	40200	40200	40200	0
604	20240508	094400	123393250	40200	40150	40200	40150	3
605	20240508	094300	123272700	40200	40200	40200	40200	0
606	20240508	094200	123272700	40200	39950	40200	39950	206
607	20240508	094100	115022350	39950	39950	39950	39950	21
608	20240508	094000	114183400	39800	39800	39800	39800	0
609	20240508	093900	114183400	39800	39800	39800	39800	0
610	20240508	093800	114183400	39800	39750	39800	39750	158
611	20240508	093700	107902100	39650	39650	39650	39650	7
612	20240508	093600	107624550	39650	39650	39650	39650	35
613	20240508	093500	106236800	39650	39700	39700	39650	110
614	20240508	093400	101874750	39800	39800	39800	39800	0
615	20240508	093300	101874750	39800	39800	39800	39800	0
616	20240508	093200	101874750	39800	39800	39800	39800	0
617	20240508	093100	101874750	39800	39800	39800	39800	0
618	20240508	093000	101874750	39800	39800	39800	39800	13
619	20240508	092900	101357350	39700	39700	39700	39700	38
620	20240508	092800	99848750	39800	39800	39800	39700	251
621	20240508	092700	89875550	39800	39800	39800	39800	0
622	20240508	092600	89875550	39800	39850	39850	39800	43
623	20240508	092500	88163150	39800	39850	39850	39700	86
624	20240508	092400	84739800	39850	39850	39850	39850	0
625	20240508	092300	84739800	39850	39850	39850	39850	1
626	20240508	092200	84699950	39850	39850	39850	39850	0
627	20240508	092100	84699950	39850	39850	39850	39850	0
628	20240508	092000	84699950	39850	39850	39850	39850	0
629	20240508	091900	84699950	39850	39850	39850	39850	0
630	20240508	091800	84699950	39850	39850	39850	39850	55
631	20240508	091700	82508200	39850	39800	39850	39800	162
632	20240508	091600	76059600	39800	39900	39900	39800	700
633	20240508	091500	48186550	40000	40000	40000	40000	0
634	20240508	091400	48186550	40000	40000	40000	40000	0
635	20240508	091300	48186550	40000	40000	40000	40000	0
636	20240508	091200	48186550	40000	40000	40000	40000	100
637	20240508	091100	44186550	40050	40050	40050	40050	71
638	20240508	091000	41343000	40050	40050	40050	40050	0
639	20240508	090900	41343000	40050	40200	40200	40050	205
640	20240508	090800	33128050	40150	40200	40200	40150	123
641	20240508	090700	28187100	40200	40150	40250	40150	155
642	20240508	090600	21955750	40150	40100	40150	40100	101
643	20240508	090500	17901850	40050	40050	40050	40050	0
644	20240508	090400	17901850	40050	40050	40050	40050	0
645	20240508	090300	17901850	40050	40050	40050	40050	7
646	20240508	090200	17621500	39900	40050	40050	39900	220
647	20240508	090100	8840500	39900	39850	39900	39850	32
648	20240508	090000	7563950	39850	39800	39850	39800	190