KissMeData/357550/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	210800	316337600	49850	49850	49850	49850	96
3	20250508	210700	316337600	49850	49850	49850	49850	0
4	20250508	210600	316337600	49850	49850	49850	49850	0
5	20250508	210500	316337600	49850	49850	49850	49850	0
6	20250508	210400	316337600	49850	49850	49850	49850	0
7	20250508	210300	316337600	49850	49850	49850	49850	0
8	20250508	210200	316337600	49850	49850	49850	49850	0
9	20250508	210100	316337600	49850	49850	49850	49850	0
10	20250508	210000	316337600	49850	49850	49850	49850	0
11	20250508	205900	316337600	49850	49850	49850	49850	0
12	20250508	205800	316337600	49850	49850	49850	49850	0
13	20250508	205700	316337600	49850	49850	49850	49850	0
14	20250508	205600	316337600	49850	49850	49850	49850	0
15	20250508	205500	316337600	49850	49850	49850	49850	0
16	20250508	205400	316337600	49850	49850	49850	49850	0
17	20250508	205300	316337600	49850	49850	49850	49850	0
18	20250508	205200	316337600	49850	49850	49850	49850	0
19	20250508	205100	316337600	49850	49850	49850	49850	0
20	20250508	205000	316337600	49850	49850	49850	49850	0
21	20250508	204900	316337600	49850	49850	49850	49850	0
22	20250508	204800	316337600	49850	49850	49850	49850	0
23	20250508	204700	316337600	49850	49850	49850	49850	0
24	20250508	204600	316337600	49850	49850	49850	49850	0
25	20250508	204500	316337600	49850	49850	49850	49850	0
26	20250508	204400	316337600	49850	49850	49850	49850	0
27	20250508	204300	316337600	49850	49850	49850	49850	0
28	20250508	204200	316337600	49850	49850	49850	49850	0
29	20250508	204100	316337600	49850	49850	49850	49850	0
30	20250508	204000	316337600	49850	49850	49850	49850	0
31	20250508	203900	316337600	49850	49850	49850	49850	0
32	20250508	203800	316337600	49850	49850	49850	49850	96
33	20250508	203700	316337600	49850	49850	49850	49850	0
34	20250508	203600	316337600	49850	49850	49850	49850	0
35	20250508	203500	316337600	49850	49850	49850	49850	0
36	20250508	203400	316337600	49850	49850	49850	49850	0
37	20250508	203300	316337600	49850	49850	49850	49850	0
38	20250508	203200	316337600	49850	49850	49850	49850	0
39	20250508	203100	316337600	49850	49850	49850	49850	0
40	20250508	203000	316337600	49850	49850	49850	49850	0
41	20250508	202900	316337600	49850	49850	49850	49850	0
42	20250508	202800	316337600	49850	49850	49850	49850	0
43	20250508	202700	316337600	49850	49850	49850	49850	0
44	20250508	202600	316337600	49850	49850	49850	49850	0
45	20250508	202500	316337600	49850	49850	49850	49850	0
46	20250508	202400	316337600	49850	49850	49850	49850	0
47	20250508	202300	316337600	49850	49850	49850	49850	0
48	20250508	202200	316337600	49850	49850	49850	49850	0
49	20250508	202100	316337600	49850	49850	49850	49850	0
50	20250508	202000	316337600	49850	49850	49850	49850	0
51	20250508	201900	316337600	49850	49850	49850	49850	0
52	20250508	201800	316337600	49850	49850	49850	49850	0
53	20250508	201700	316337600	49850	49850	49850	49850	0
54	20250508	201600	316337600	49850	49850	49850	49850	0
55	20250508	201500	316337600	49850	49850	49850	49850	0
56	20250508	201400	316337600	49850	49850	49850	49850	0
57	20250508	201300	316337600	49850	49850	49850	49850	0
58	20250508	201200	316337600	49850	49850	49850	49850	0
59	20250508	201100	316337600	49850	49850	49850	49850	0
60	20250508	201000	316337600	49850	49850	49850	49850	0
61	20250508	200900	316337600	49850	49850	49850	49850	0
62	20250508	200800	316337600	49850	49850	49850	49850	96
63	20250508	200700	316337600	49850	49850	49850	49850	0
64	20250508	200600	316337600	49850	49850	49850	49850	0
65	20250508	200500	316337600	49850	49850	49850	49850	0
66	20250508	200400	316337600	49850	49850	49850	49850	0
67	20250508	200300	316337600	49850	49850	49850	49850	0
68	20250508	200200	316337600	49850	49850	49850	49850	0
69	20250508	200100	316337600	49850	49850	49850	49850	0
70	20250508	200000	316337600	49850	49850	49850	49850	0
71	20250508	195900	316337600	49850	49850	49850	49850	0
72	20250508	195800	316337600	49850	49850	49850	49850	0
73	20250508	195700	316337600	49850	49850	49850	49850	0
74	20250508	195600	316337600	49850	49850	49850	49850	0
75	20250508	195500	316337600	49850	49850	49850	49850	0
76	20250508	195400	316337600	49850	49850	49850	49850	0
77	20250508	195300	316337600	49850	49850	49850	49850	0
78	20250508	195200	316337600	49850	49850	49850	49850	0
79	20250508	195100	316337600	49850	49850	49850	49850	0
80	20250508	195000	316337600	49850	49850	49850	49850	0
81	20250508	194900	316337600	49850	49850	49850	49850	0
82	20250508	194800	316337600	49850	49850	49850	49850	0
83	20250508	194700	316337600	49850	49850	49850	49850	0
84	20250508	194600	316337600	49850	49850	49850	49850	0
85	20250508	194500	316337600	49850	49850	49850	49850	0
86	20250508	194400	316337600	49850	49850	49850	49850	0
87	20250508	194300	316337600	49850	49850	49850	49850	0
88	20250508	194200	316337600	49850	49850	49850	49850	0
89	20250508	194100	316337600	49850	49850	49850	49850	0
90	20250508	194000	316337600	49850	49850	49850	49850	0
91	20250508	193900	316337600	49850	49850	49850	49850	0
92	20250508	193800	316337600	49850	49850	49850	49850	96
93	20250508	193700	316337600	49850	49850	49850	49850	0
94	20250508	193600	316337600	49850	49850	49850	49850	0
95	20250508	193500	316337600	49850	49850	49850	49850	0
96	20250508	193400	316337600	49850	49850	49850	49850	0
97	20250508	193300	316337600	49850	49850	49850	49850	0
98	20250508	193200	316337600	49850	49850	49850	49850	0
99	20250508	193100	316337600	49850	49850	49850	49850	0
100	20250508	193000	316337600	49850	49850	49850	49850	0
101	20250508	192900	316337600	49850	49850	49850	49850	0
102	20250508	192800	316337600	49850	49850	49850	49850	0
103	20250508	192700	316337600	49850	49850	49850	49850	0
104	20250508	192600	316337600	49850	49850	49850	49850	0
105	20250508	192500	316337600	49850	49850	49850	49850	0
106	20250508	192400	316337600	49850	49850	49850	49850	0
107	20250508	192300	316337600	49850	49850	49850	49850	0
108	20250508	192200	316337600	49850	49850	49850	49850	0
109	20250508	192100	316337600	49850	49850	49850	49850	0
110	20250508	192000	316337600	49850	49850	49850	49850	0
111	20250508	191900	316337600	49850	49850	49850	49850	0
112	20250508	191800	316337600	49850	49850	49850	49850	0
113	20250508	191700	316337600	49850	49850	49850	49850	0
114	20250508	191600	316337600	49850	49850	49850	49850	0
115	20250508	191500	316337600	49850	49850	49850	49850	0
116	20250508	191400	316337600	49850	49850	49850	49850	0
117	20250508	191300	316337600	49850	49850	49850	49850	0
118	20250508	191200	316337600	49850	49850	49850	49850	0
119	20250508	191100	316337600	49850	49850	49850	49850	0
120	20250508	191000	316337600	49850	49850	49850	49850	0
121	20250508	190900	316337600	49850	49850	49850	49850	0
122	20250508	190800	316337600	49850	49850	49850	49850	96
123	20250508	190700	316337600	49850	49850	49850	49850	0
124	20250508	190600	316337600	49850	49850	49850	49850	0
125	20250508	190500	316337600	49850	49850	49850	49850	0
126	20250508	190400	316337600	49850	49850	49850	49850	0
127	20250508	190300	316337600	49850	49850	49850	49850	0
128	20250508	190200	316337600	49850	49850	49850	49850	0
129	20250508	190100	316337600	49850	49850	49850	49850	0
130	20250508	190000	316337600	49850	49850	49850	49850	0
131	20250508	185900	316337600	49850	49850	49850	49850	0
132	20250508	185800	316337600	49850	49850	49850	49850	0
133	20250508	185700	316337600	49850	49850	49850	49850	0
134	20250508	185600	316337600	49850	49850	49850	49850	0
135	20250508	185500	316337600	49850	49850	49850	49850	0
136	20250508	185400	316337600	49850	49850	49850	49850	0
137	20250508	185300	316337600	49850	49850	49850	49850	0
138	20250508	185200	316337600	49850	49850	49850	49850	0
139	20250508	185100	316337600	49850	49850	49850	49850	0
140	20250508	185000	316337600	49850	49850	49850	49850	0
141	20250508	184900	316337600	49850	49850	49850	49850	0
142	20250508	184800	316337600	49850	49850	49850	49850	0
143	20250508	184700	316337600	49850	49850	49850	49850	0
144	20250508	184600	316337600	49850	49850	49850	49850	0
145	20250508	184500	316337600	49850	49850	49850	49850	0
146	20250508	184400	316337600	49850	49850	49850	49850	0
147	20250508	184300	316337600	49850	49850	49850	49850	0
148	20250508	184200	316337600	49850	49850	49850	49850	0
149	20250508	184100	316337600	49850	49850	49850	49850	0
150	20250508	184000	316337600	49850	49850	49850	49850	0
151	20250508	183900	316337600	49850	49850	49850	49850	0
152	20250508	183800	316337600	49850	49850	49850	49850	96
153	20250508	183700	316337600	49850	49850	49850	49850	0
154	20250508	183600	316337600	49850	49850	49850	49850	0
155	20250508	183500	316337600	49850	49850	49850	49850	0
156	20250508	183400	316337600	49850	49850	49850	49850	0
157	20250508	183300	316337600	49850	49850	49850	49850	0
158	20250508	183200	316337600	49850	49850	49850	49850	0
159	20250508	183100	316337600	49850	49850	49850	49850	0
160	20250508	183000	316337600	49850	49850	49850	49850	0
161	20250508	182900	316337600	49850	49850	49850	49850	0
162	20250508	182800	316337600	49850	49850	49850	49850	0
163	20250508	182700	316337600	49850	49850	49850	49850	0
164	20250508	182600	316337600	49850	49850	49850	49850	0
165	20250508	182500	316337600	49850	49850	49850	49850	0
166	20250508	182400	316337600	49850	49850	49850	49850	0
167	20250508	182300	316337600	49850	49850	49850	49850	0
168	20250508	182200	316337600	49850	49850	49850	49850	0
169	20250508	182100	316337600	49850	49850	49850	49850	0
170	20250508	182000	316337600	49850	49850	49850	49850	0
171	20250508	181900	316337600	49850	49850	49850	49850	0
172	20250508	181800	316337600	49850	49850	49850	49850	0
173	20250508	181700	316337600	49850	49850	49850	49850	0
174	20250508	181600	316337600	49850	49850	49850	49850	0
175	20250508	181500	316337600	49850	49850	49850	49850	0
176	20250508	181400	316337600	49850	49850	49850	49850	0
177	20250508	181300	316337600	49850	49850	49850	49850	0
178	20250508	181200	316337600	49850	49850	49850	49850	0
179	20250508	181100	316337600	49850	49850	49850	49850	0
180	20250508	181000	316337600	49850	49850	49850	49850	0
181	20250508	180900	316337600	49850	49850	49850	49850	0
182	20250508	180800	316337600	49850	49850	49850	49850	96
183	20250508	180700	316337600	49850	49850	49850	49850	0
184	20250508	180600	316337600	49850	49850	49850	49850	0
185	20250508	180500	316337600	49850	49850	49850	49850	0
186	20250508	180400	316337600	49850	49850	49850	49850	0
187	20250508	180300	316337600	49850	49850	49850	49850	0
188	20250508	180200	316337600	49850	49850	49850	49850	0
189	20250508	180100	316337600	49850	49850	49850	49850	0
190	20250508	180000	316337600	49850	49850	49850	49850	0
191	20250508	175900	316337600	49850	49850	49850	49850	0
192	20250508	175800	316337600	49850	49850	49850	49850	0
193	20250508	175700	316337600	49850	49850	49850	49850	0
194	20250508	175600	316337600	49850	49850	49850	49850	0
195	20250508	175500	316337600	49850	49850	49850	49850	0
196	20250508	175400	316337600	49850	49850	49850	49850	0
197	20250508	175300	316337600	49850	49850	49850	49850	0
198	20250508	175200	316337600	49850	49850	49850	49850	0
199	20250508	175100	316337600	49850	49850	49850	49850	0
200	20250508	175000	316337600	49850	49850	49850	49850	0
201	20250508	174900	316337600	49850	49850	49850	49850	0
202	20250508	174800	316337600	49850	49850	49850	49850	0
203	20250508	174700	316337600	49850	49850	49850	49850	0
204	20250508	174600	316337600	49850	49850	49850	49850	0
205	20250508	174500	316337600	49850	49850	49850	49850	0
206	20250508	174400	316337600	49850	49850	49850	49850	0
207	20250508	174300	316337600	49850	49850	49850	49850	0
208	20250508	174200	316337600	49850	49850	49850	49850	0
209	20250508	174100	316337600	49850	49850	49850	49850	0
210	20250508	174000	316337600	49850	49850	49850	49850	0
211	20250508	173900	316337600	49850	49850	49850	49850	0
212	20250508	173800	316337600	49850	49850	49850	49850	96
213	20250508	173700	316337600	49850	49850	49850	49850	0
214	20250508	173600	316337600	49850	49850	49850	49850	0
215	20250508	173500	316337600	49850	49850	49850	49850	0
216	20250508	173400	316337600	49850	49850	49850	49850	0
217	20250508	173300	316337600	49850	49850	49850	49850	0
218	20250508	173200	316337600	49850	49850	49850	49850	0
219	20250508	173100	316337600	49850	49850	49850	49850	0
220	20250508	173000	316337600	49850	49850	49850	49850	0
221	20250508	172900	316337600	49850	49850	49850	49850	0
222	20250508	172800	316337600	49850	49850	49850	49850	0
223	20250508	172700	316337600	49850	49850	49850	49850	0
224	20250508	172600	316337600	49850	49850	49850	49850	0
225	20250508	172500	316337600	49850	49850	49850	49850	0
226	20250508	172400	316337600	49850	49850	49850	49850	0
227	20250508	172300	316337600	49850	49850	49850	49850	0
228	20250508	172200	316337600	49850	49850	49850	49850	0
229	20250508	172100	316337600	49850	49850	49850	49850	0
230	20250508	172000	316337600	49850	49850	49850	49850	0
231	20250508	171900	316337600	49850	49850	49850	49850	0
232	20250508	171800	316337600	49850	49850	49850	49850	0
233	20250508	171700	316337600	49850	49850	49850	49850	0
234	20250508	171600	316337600	49850	49850	49850	49850	0
235	20250508	171500	316337600	49850	49850	49850	49850	0
236	20250508	171400	316337600	49850	49850	49850	49850	0
237	20250508	171300	316337600	49850	49850	49850	49850	0
238	20250508	171200	316337600	49850	49850	49850	49850	0
239	20250508	171100	316337600	49850	49850	49850	49850	0
240	20250508	171000	316337600	49850	49850	49850	49850	0
241	20250508	170900	316337600	49850	49850	49850	49850	0
242	20250508	170800	316337600	49850	49850	49850	49850	96
243	20250508	170700	316337600	49850	49850	49850	49850	0
244	20250508	170600	316337600	49850	49850	49850	49850	0
245	20250508	170500	316337600	49850	49850	49850	49850	0
246	20250508	170400	316337600	49850	49850	49850	49850	0
247	20250508	170300	316337600	49850	49850	49850	49850	0
248	20250508	170200	316337600	49850	49850	49850	49850	0
249	20250508	170100	316337600	49850	49850	49850	49850	0
250	20250508	170000	316337600	49850	49850	49850	49850	0
251	20250508	165900	316337600	49850	49850	49850	49850	0
252	20250508	165800	316337600	49850	49850	49850	49850	0
253	20250508	165700	316337600	49850	49850	49850	49850	0
254	20250508	165600	316337600	49850	49850	49850	49850	0
255	20250508	165500	316337600	49850	49850	49850	49850	0
256	20250508	165400	316337600	49850	49850	49850	49850	0
257	20250508	165300	316337600	49850	49850	49850	49850	0
258	20250508	165200	316337600	49850	49850	49850	49850	0
259	20250508	165100	316337600	49850	49850	49850	49850	0
260	20250508	165000	316337600	49850	49850	49850	49850	0
261	20250508	164900	316337600	49850	49850	49850	49850	0
262	20250508	164800	316337600	49850	49850	49850	49850	0
263	20250508	164700	316337600	49850	49850	49850	49850	0
264	20250508	164600	316337600	49850	49850	49850	49850	0
265	20250508	164500	316337600	49850	49850	49850	49850	0
266	20250508	164400	316337600	49850	49850	49850	49850	0
267	20250508	164300	316337600	49850	49850	49850	49850	0
268	20250508	164200	316337600	49850	49850	49850	49850	0
269	20250508	164100	316337600	49850	49850	49850	49850	0
270	20250508	164000	316337600	49850	49850	49850	49850	0
271	20250508	163900	316337600	49850	49850	49850	49850	0
272	20250508	163800	316337600	49850	49850	49850	49850	96
273	20250508	163700	316337600	49850	49850	49850	49850	0
274	20250508	163600	316337600	49850	49850	49850	49850	0
275	20250508	163500	316337600	49850	49850	49850	49850	0
276	20250508	163400	316337600	49850	49850	49850	49850	0
277	20250508	163300	316337600	49850	49850	49850	49850	0
278	20250508	163200	316337600	49850	49850	49850	49850	0
279	20250508	163100	316337600	49850	49850	49850	49850	0
280	20250508	163000	316337600	49850	49850	49850	49850	0
281	20250508	162900	316337600	49850	49850	49850	49850	0
282	20250508	162800	316337600	49850	49850	49850	49850	0
283	20250508	162700	316337600	49850	49850	49850	49850	0
284	20250508	162600	316337600	49850	49850	49850	49850	0
285	20250508	162500	316337600	49850	49850	49850	49850	0
286	20250508	162400	316337600	49850	49850	49850	49850	0
287	20250508	162300	316337600	49850	49850	49850	49850	0
288	20250508	162200	316337600	49850	49850	49850	49850	0
289	20250508	162100	316337600	49850	49850	49850	49850	0
290	20250508	162000	316337600	49850	49850	49850	49850	0
291	20250508	161900	316337600	49850	49850	49850	49850	0
292	20250508	161800	316337600	49850	49850	49850	49850	0
293	20250508	161700	316337600	49850	49850	49850	49850	0
294	20250508	161600	316337600	49850	49850	49850	49850	0
295	20250508	161500	316337600	49850	49850	49850	49850	0
296	20250508	161400	316337600	49850	49850	49850	49850	0
297	20250508	161300	316337600	49850	49850	49850	49850	0
298	20250508	161200	316337600	49850	49850	49850	49850	0
299	20250508	161100	316337600	49850	49850	49850	49850	0
300	20250508	161000	316337600	49850	49850	49850	49850	0
301	20250508	160900	316337600	49850	49850	49850	49850	0
302	20250508	160800	316337600	49850	49850	49850	49850	96
303	20250508	160700	316337600	49850	49850	49850	49850	0
304	20250508	160600	316337600	49850	49850	49850	49850	0
305	20250508	160500	316337600	49850	49850	49850	49850	0
306	20250508	160400	316337600	49850	49850	49850	49850	0
307	20250508	160300	316337600	49850	49850	49850	49850	0
308	20250508	160200	316337600	49850	49850	49850	49850	0
309	20250508	160100	316337600	49850	49850	49850	49850	0
310	20250508	160000	316337600	49850	49850	49850	49850	0
311	20250508	155900	316337600	49850	49850	49850	49850	0
312	20250508	155800	316337600	49850	49850	49850	49850	0
313	20250508	155700	316337600	49850	49850	49850	49850	0
314	20250508	155600	316337600	49850	49850	49850	49850	0
315	20250508	155500	316337600	49850	49850	49850	49850	0
316	20250508	155400	316337600	49850	49850	49850	49850	0
317	20250508	155300	316337600	49850	49850	49850	49850	0
318	20250508	155200	316337600	49850	49850	49850	49850	0
319	20250508	155100	316337600	49850	49850	49850	49850	0
320	20250508	155000	316337600	49850	49850	49850	49850	0
321	20250508	154900	316337600	49850	49850	49850	49850	0
322	20250508	154800	316337600	49850	49850	49850	49850	0
323	20250508	154700	316337600	49850	49850	49850	49850	0
324	20250508	154600	316337600	49850	49850	49850	49850	0
325	20250508	154500	316337600	49850	49850	49850	49850	0
326	20250508	154400	316337600	49850	49850	49850	49850	0
327	20250508	154300	316337600	49850	49850	49850	49850	0
328	20250508	154200	316337600	49850	49850	49850	49850	0
329	20250508	154100	316337600	49850	49850	49850	49850	0
330	20250508	154000	316337600	49850	49850	49850	49850	0
331	20250508	153900	316337600	49850	49850	49850	49850	0
332	20250508	153800	316337600	49850	49850	49850	49850	96
333	20250508	153700	316337600	49850	49850	49850	49850	0
334	20250508	153600	316337600	49850	49850	49850	49850	0
335	20250508	153500	316337600	49850	49850	49850	49850	0
336	20250508	153400	316337600	49850	49850	49850	49850	0
337	20250508	153300	316337600	49850	49850	49850	49850	0
338	20250508	153200	316337600	49850	49850	49850	49850	0
339	20250508	153100	316337600	49850	49850	49850	49850	0
340	20250508	153000	316337600	49850	49850	49850	49850	96
341	20250508	152900	311552000	49500	49500	49500	49500	0
342	20250508	152800	311552000	49500	49500	49500	49500	0
343	20250508	152700	311552000	49500	49500	49500	49500	0
344	20250508	152600	311552000	49500	49500	49500	49500	0
345	20250508	152500	311552000	49500	49500	49500	49500	0
346	20250508	152400	311552000	49500	49500	49500	49500	0
347	20250508	152300	311552000	49500	49500	49500	49500	0
348	20250508	152200	311552000	49500	49500	49500	49500	0
349	20250508	152100	311552000	49500	49500	49500	49500	0
350	20250508	152000	311552000	49500	49500	49500	49500	0
351	20250508	151900	311552000	49500	49500	49500	49500	0
352	20250508	151800	311552000	49500	49500	49500	49500	0
353	20250508	151700	311552000	49500	49500	49500	49500	0
354	20250508	151600	311552000	49500	49500	49500	49500	15
355	20250508	151500	310809500	49550	49500	49550	49500	40
356	20250508	151400	308827900	49600	49600	49600	49600	0
357	20250508	151300	308827900	49600	49600	49600	49600	0
358	20250508	151200	308827900	49600	49600	49600	49600	0
359	20250508	151100	308827900	49600	49600	49600	49600	0
360	20250508	151000	308827900	49600	49600	49600	49600	0
361	20250508	150900	308827900	49600	49550	49600	49550	27
362	20250508	150800	307489150	49550	49550	49550	49550	0
363	20250508	150700	307489150	49550	49550	49550	49550	0
364	20250508	150600	307489150	49550	49550	49550	49550	0
365	20250508	150500	307489150	49550	49600	49600	49550	70
366	20250508	150400	304019500	49650	49650	49650	49650	1
367	20250508	150300	303969850	49600	49600	49600	49600	0
368	20250508	150200	303969850	49600	49600	49600	49600	0
369	20250508	150100	303969850	49600	49600	49600	49600	0
370	20250508	150000	303969850	49600	49600	49600	49600	0
371	20250508	145900	303969850	49600	49600	49600	49600	1
372	20250508	145800	303920250	49650	49650	49650	49650	0
373	20250508	145700	303920250	49650	49650	49650	49650	0
374	20250508	145600	303920250	49650	49650	49650	49650	0
375	20250508	145500	303920250	49650	49650	49650	49650	0
376	20250508	145400	303920250	49650	49650	49650	49650	0
377	20250508	145300	303920250	49650	49650	49650	49650	2
378	20250508	145200	303820950	49700	49700	49700	49700	0
379	20250508	145100	303820950	49700	49700	49700	49700	0
380	20250508	145000	303820950	49700	49700	49700	49700	0
381	20250508	144900	303820950	49700	49700	49700	49700	0
382	20250508	144800	303820950	49700	49700	49700	49700	0
383	20250508	144700	303820950	49700	49700	49700	49700	0
384	20250508	144600	303820950	49700	49700	49700	49700	0
385	20250508	144500	303820950	49700	49700	49700	49700	0
386	20250508	144400	303820950	49700	49700	49700	49700	0
387	20250508	144300	303820950	49700	49700	49700	49700	0
388	20250508	144200	303820950	49700	49700	49700	49700	1
389	20250508	144100	303771250	49700	49700	49700	49700	0
390	20250508	144000	303771250	49700	49700	49700	49700	0
391	20250508	143900	303771250	49700	49700	49700	49700	0
392	20250508	143800	303771250	49700	49700	49700	49700	0
393	20250508	143700	303771250	49700	49700	49700	49700	10
394	20250508	143600	303274250	49700	49700	49700	49700	0
395	20250508	143500	303274250	49700	49700	49700	49700	0
396	20250508	143400	303274250	49700	49700	49700	49700	0
397	20250508	143300	303274250	49700	49700	49700	49700	0
398	20250508	143200	303274250	49700	49700	49700	49700	0
399	20250508	143100	303274250	49700	49700	49700	49700	0
400	20250508	143000	303274250	49700	49700	49700	49700	0
401	20250508	142900	303274250	49700	49700	49700	49700	1
402	20250508	142800	303224550	49650	49650	49650	49650	0
403	20250508	142700	303224550	49650	49650	49650	49650	0
404	20250508	142600	303224550	49650	49650	49650	49650	0
405	20250508	142500	303224550	49650	49650	49650	49650	0
406	20250508	142400	303224550	49650	49650	49650	49650	0
407	20250508	142300	303224550	49650	49650	49650	49650	0
408	20250508	142200	303224550	49650	49650	49650	49650	0
409	20250508	142100	303224550	49650	49650	49650	49650	41
410	20250508	142000	301188900	49650	49750	49750	49650	140
411	20250508	141900	294235600	49850	49850	49850	49850	7
412	20250508	141800	293886650	49850	49850	49850	49850	0
413	20250508	141700	293886650	49850	49850	49850	49800	40
414	20250508	141600	291893700	49750	49750	49750	49750	0
415	20250508	141500	291893700	49750	49750	49750	49750	0
416	20250508	141400	291893700	49750	49750	49750	49750	0
417	20250508	141300	291893700	49750	49750	49750	49750	0
418	20250508	141200	291893700	49750	49750	49750	49750	0
419	20250508	141100	291893700	49750	49750	49750	49750	0
420	20250508	141000	291893700	49750	49750	49750	49750	0
421	20250508	140900	291893700	49750	49750	49750	49750	0
422	20250508	140800	291893700	49750	49750	49750	49750	0
423	20250508	140700	291893700	49750	49750	49750	49750	0
424	20250508	140600	291893700	49750	49750	49750	49750	0
425	20250508	140500	291893700	49750	49750	49750	49750	0
426	20250508	140400	291893700	49750	49750	49750	49750	0
427	20250508	140300	291893700	49750	49750	49750	49750	0
428	20250508	140200	291893700	49750	49750	49750	49750	0
429	20250508	140100	291893700	49750	49750	49750	49750	0
430	20250508	140000	291893700	49750	49750	49750	49750	0
431	20250508	135900	291893700	49750	49750	49750	49750	0
432	20250508	135800	291893700	49750	49750	49750	49750	0
433	20250508	135700	291893700	49750	49750	49750	49750	0
434	20250508	135600	291893700	49750	49750	49750	49750	0
435	20250508	135500	291893700	49750	49750	49750	49750	0
436	20250508	135400	291893700	49750	49750	49750	49750	0
437	20250508	135300	291893700	49750	49750	49750	49750	0
438	20250508	135200	291893700	49750	49750	49750	49750	0
439	20250508	135100	291893700	49750	49750	49750	49750	0
440	20250508	135000	291893700	49750	49750	49750	49750	0
441	20250508	134900	291893700	49750	49750	49750	49750	0
442	20250508	134800	291893700	49750	49750	49750	49750	0
443	20250508	134700	291893700	49750	49750	49750	49750	0
444	20250508	134600	291893700	49750	49800	49800	49750	42
445	20250508	134500	289803100	49800	49800	49800	49800	1
446	20250508	134400	289753300	49900	49900	49900	49900	0
447	20250508	134300	289753300	49900	49900	49900	49900	4
448	20250508	134200	289553700	49900	49900	49900	49900	0
449	20250508	134100	289553700	49900	49900	49900	49900	0
450	20250508	134000	289553700	49900	49900	49900	49900	0
451	20250508	133900	289553700	49900	49900	49900	49900	0
452	20250508	133800	289553700	49900	49900	49900	49900	0
453	20250508	133700	289553700	49900	49900	49900	49900	0
454	20250508	133600	289553700	49900	49900	49900	49900	0
455	20250508	133500	289553700	49900	49900	49900	49900	0
456	20250508	133400	289553700	49900	49900	49900	49900	0
457	20250508	133300	289553700	49900	49900	49900	49900	1
458	20250508	133200	289503800	49900	49900	49900	49900	0
459	20250508	133100	289503800	49900	49900	49900	49900	0
460	20250508	133000	289503800	49900	49900	49900	49900	0
461	20250508	132900	289503800	49900	49900	49900	49900	0
462	20250508	132800	289503800	49900	49900	49900	49900	0
463	20250508	132700	289503800	49900	49900	49900	49900	0
464	20250508	132600	289503800	49900	49900	49900	49900	0
465	20250508	132500	289503800	49900	49900	49900	49900	0
466	20250508	132400	289503800	49900	49900	49900	49900	3
467	20250508	132300	289354100	49900	49900	49900	49900	1
468	20250508	132200	289304200	49700	49700	49700	49700	44
469	20250508	132100	287117400	49500	49850	49850	49500	55
470	20250508	132000	284384750	49950	49950	49950	49950	0
471	20250508	131900	284384750	49950	49950	49950	49950	0
472	20250508	131800	284384750	49950	49700	50000	49550	93
473	20250508	131700	279767650	49450	49850	49850	49450	191
474	20250508	131600	270270250	49750	49750	49750	49750	0
475	20250508	131500	270270250	49750	49950	49950	49750	59
476	20250508	131400	267333350	49950	49950	49950	49950	7
477	20250508	131300	266983700	50200	50200	50200	50200	0
478	20250508	131200	266983700	50200	50200	50200	50200	0
479	20250508	131100	266983700	50200	50000	50200	50000	18
480	20250508	131000	266083500	50000	50100	50100	50000	61
481	20250508	130900	263028000	50200	50200	50200	50200	50
482	20250508	130800	260518000	50200	50200	50200	50200	33
483	20250508	130700	258861400	50400	50300	50400	50300	45
484	20250508	130600	256597500	50300	50300	50300	50300	16
485	20250508	130500	255792700	50300	50300	50300	50300	0
486	20250508	130400	255792700	50300	50300	50300	50300	28
487	20250508	130300	254384300	50300	50100	50300	50100	343
488	20250508	130200	237161600	50200	50200	50200	50200	0
489	20250508	130100	237161600	50200	50200	50200	50200	0
490	20250508	130000	237161600	50200	50000	50200	50000	21
491	20250508	125900	236111400	50200	50200	50200	50200	1
492	20250508	125800	236061200	49900	49850	49900	49850	4
493	20250508	125700	235861700	49750	49850	50400	49750	812
494	20250508	125600	195232950	49700	49650	49700	49650	211
495	20250508	125500	184746800	49650	49650	49650	49650	0
496	20250508	125400	184746800	49650	49650	49650	49650	15
497	20250508	125300	184002050	49400	49400	49400	49400	0
498	20250508	125200	184002050	49400	49400	49400	49400	0
499	20250508	125100	184002050	49400	49350	49650	49350	56
500	20250508	125000	181230450	49650	49700	49700	49350	86
501	20250508	124900	176959800	49900	49900	49900	49900	0
502	20250508	124800	176959800	49900	49850	49900	49850	5
503	20250508	124700	176710350	49900	49900	49900	49900	0
504	20250508	124600	176710350	49900	49500	49900	49500	341
505	20250508	124500	159713250	49500	49500	49500	49500	0
506	20250508	124400	159713250	49500	49500	49500	49500	0
507	20250508	124300	159713250	49500	49500	49500	49500	0
508	20250508	124200	159713250	49500	49500	49500	49500	0
509	20250508	124100	159713250	49500	49500	49500	49500	0
510	20250508	124000	159713250	49500	49500	49500	49500	0
511	20250508	123900	159713250	49500	49500	49500	49500	3
512	20250508	123800	159564750	49500	49700	49700	49500	91
513	20250508	123700	155045700	49850	49300	49900	49300	899
514	20250508	123600	110364250	49200	49200	49200	49200	0
515	20250508	123500	110364250	49200	49200	49200	49200	0
516	20250508	123400	110364250	49200	49200	49200	49200	0
517	20250508	123300	110364250	49200	49200	49200	49200	0
518	20250508	123200	110364250	49200	49200	49200	49200	0
519	20250508	123100	110364250	49200	49200	49200	49200	0
520	20250508	123000	110364250	49200	49200	49200	49200	0
521	20250508	122900	110364250	49200	49200	49200	49200	0
522	20250508	122800	110364250	49200	49200	49200	49200	0
523	20250508	122700	110364250	49200	49200	49200	49200	0
524	20250508	122600	110364250	49200	49200	49200	49200	0
525	20250508	122500	110364250	49200	49200	49200	49200	0
526	20250508	122400	110364250	49200	49200	49200	49200	0
527	20250508	122300	110364250	49200	49200	49200	49200	0
528	20250508	122200	110364250	49200	49200	49200	49200	0
529	20250508	122100	110364250	49200	49200	49200	49200	0
530	20250508	122000	110364250	49200	49200	49200	49200	0
531	20250508	121900	110364250	49200	49200	49200	49200	0
532	20250508	121800	110364250	49200	49200	49200	49200	0
533	20250508	121700	110364250	49200	49200	49200	49200	0
534	20250508	121600	110364250	49200	49200	49200	49200	0
535	20250508	121500	110364250	49200	49200	49200	49200	0
536	20250508	121400	110364250	49200	49200	49200	49200	0
537	20250508	121300	110364250	49200	49200	49200	49200	0
538	20250508	121200	110364250	49200	49200	49200	49200	0
539	20250508	121100	110364250	49200	49200	49200	49200	11
540	20250508	121000	109823050	49200	49200	49200	49200	0
541	20250508	120900	109823050	49200	49200	49200	49200	0
542	20250508	120800	109823050	49200	49200	49200	49200	0
543	20250508	120700	109823050	49200	49200	49200	49200	0
544	20250508	120600	109823050	49200	49200	49200	49200	0
545	20250508	120500	109823050	49200	49200	49200	49200	0
546	20250508	120400	109823050	49200	49200	49200	49200	0
547	20250508	120300	109823050	49200	49200	49200	49200	0
548	20250508	120200	109823050	49200	49200	49200	49200	0
549	20250508	120100	109823050	49200	49200	49200	49200	0
550	20250508	120000	109823050	49200	49200	49200	49200	0
551	20250508	115900	109823050	49200	49200	49200	49200	0
552	20250508	115800	109823050	49200	49200	49200	49200	0
553	20250508	115700	109823050	49200	49200	49200	49200	0
554	20250508	115600	109823050	49200	49200	49200	49200	0
555	20250508	115500	109823050	49200	49200	49200	49150	134
556	20250508	115400	103233200	49300	49300	49300	49300	0
557	20250508	115300	103233200	49300	49300	49300	49300	0
558	20250508	115200	103233200	49300	49300	49300	49300	0
559	20250508	115100	103233200	49300	49300	49300	49300	0
560	20250508	115000	103233200	49300	49300	49300	49300	0
561	20250508	114900	103233200	49300	49300	49300	49300	0
562	20250508	114800	103233200	49300	49300	49300	49300	0
563	20250508	114700	103233200	49300	49300	49300	49300	0
564	20250508	114600	103233200	49300	49300	49300	49300	0
565	20250508	114500	103233200	49300	49250	49300	49250	57
566	20250508	114400	100425650	49250	49250	49250	49250	0
567	20250508	114300	100425650	49250	49250	49250	49250	0
568	20250508	114200	100425650	49250	49250	49250	49250	0
569	20250508	114100	100425650	49250	49250	49250	49250	0
570	20250508	114000	100425650	49250	49250	49250	49250	0
571	20250508	113900	100425650	49250	49250	49250	49250	0
572	20250508	113800	100425650	49250	49250	49250	49250	0
573	20250508	113700	100425650	49250	49250	49250	49250	0
574	20250508	113600	100425650	49250	49250	49250	49250	0
575	20250508	113500	100425650	49250	49250	49250	49250	0
576	20250508	113400	100425650	49250	49250	49250	49250	0
577	20250508	113300	100425650	49250	49250	49250	49250	0
578	20250508	113200	100425650	49250	49250	49250	49250	0
579	20250508	113100	100425650	49250	49250	49250	49250	0
580	20250508	113000	100425650	49250	49250	49250	49250	0
581	20250508	112900	100425650	49250	49250	49250	49250	0
582	20250508	112800	100425650	49250	49250	49250	49250	0
583	20250508	112700	100425650	49250	49250	49250	49250	0
584	20250508	112600	100425650	49250	49250	49250	49250	0
585	20250508	112500	100425650	49250	49250	49250	49250	0
586	20250508	112400	100425650	49250	49250	49250	49250	0
587	20250508	112300	100425650	49250	49250	49250	49250	0
588	20250508	112200	100425650	49250	49250	49250	49250	0
589	20250508	112100	100425650	49250	49250	49250	49250	0
590	20250508	112000	100425650	49250	49250	49250	49250	0
591	20250508	111900	100425650	49250	49250	49250	49250	0
592	20250508	111800	100425650	49250	49250	49250	49250	0
593	20250508	111700	100425650	49250	49250	49250	49250	0
594	20250508	111600	100425650	49250	49250	49250	49250	0
595	20250508	111500	100425650	49250	49250	49250	49250	0
596	20250508	111400	100425650	49250	49250	49250	49250	0
597	20250508	111300	100425650	49250	49250	49250	49250	0
598	20250508	111200	100425650	49250	49250	49250	49250	0
599	20250508	111100	100425650	49250	49250	49250	49250	0
600	20250508	111000	100425650	49250	49250	49250	49250	0
601	20250508	110900	100425650	49250	49250	49250	49250	0
602	20250508	110800	100425650	49250	49250	49250	49250	0
603	20250508	110700	100425650	49250	49250	49250	49250	0
604	20250508	110600	100425650	49250	49250	49250	49250	0
605	20250508	110500	100425650	49250	49250	49250	49250	0
606	20250508	110400	100425650	49250	49250	49250	49250	11
607	20250508	110300	99883900	49250	49250	49250	49250	0
608	20250508	110200	99883900	49250	49250	49250	49250	0
609	20250508	110100	99883900	49250	49250	49250	49250	1
610	20250508	110000	99834650	49350	49200	49350	49200	58
611	20250508	105900	96976900	49150	49150	49150	49150	0
612	20250508	105800	96976900	49150	49150	49150	49150	0
613	20250508	105700	96976900	49150	49150	49150	49150	0
614	20250508	105600	96976900	49150	49450	49450	49150	95
615	20250508	105500	92288000	49500	49450	49500	49450	81
616	20250508	105400	88281100	49450	49450	49450	49450	0
617	20250508	105300	88281100	49450	49450	49450	49450	0
618	20250508	105200	88281100	49450	49450	49450	49450	0
619	20250508	105100	88281100	49450	49450	49450	49450	0
620	20250508	105000	88281100	49450	49450	49450	49450	0
621	20250508	104900	88281100	49450	49450	49450	49450	0
622	20250508	104800	88281100	49450	49450	49450	49450	0
623	20250508	104700	88281100	49450	49450	49450	49450	0
624	20250508	104600	88281100	49450	49450	49450	49450	0
625	20250508	104500	88281100	49450	49450	49450	49450	0
626	20250508	104400	88281100	49450	49450	49450	49450	0
627	20250508	104300	88281100	49450	49450	49450	49450	0
628	20250508	104200	88281100	49450	49450	49450	49450	0
629	20250508	104100	88281100	49450	49450	49450	49450	0
630	20250508	104000	88281100	49450	49450	49450	49450	0
631	20250508	103900	88281100	49450	49450	49450	49450	2
632	20250508	103800	88182200	49500	49500	49500	49500	0
633	20250508	103700	88182200	49500	49500	49500	49500	0
634	20250508	103600	88182200	49500	49500	49500	49500	0
635	20250508	103500	88182200	49500	49500	49500	49450	127
636	20250508	103400	81896150	49450	49450	49450	49450	0
637	20250508	103300	81896150	49450	49450	49450	49450	0
638	20250508	103200	81896150	49450	49450	49450	49450	0
639	20250508	103100	81896150	49450	49450	49450	49450	1
640	20250508	103000	81846700	49450	49450	49450	49450	0
641	20250508	102900	81846700	49450	49450	49450	49450	0
642	20250508	102800	81846700	49450	49450	49450	49450	2
643	20250508	102700	81747800	49450	49450	49450	49450	0
644	20250508	102600	81747800	49450	49450	49450	49450	0
645	20250508	102500	81747800	49450	49450	49450	49450	0
646	20250508	102400	81747800	49450	49450	49450	49450	0
647	20250508	102300	81747800	49450	49450	49450	49450	0
648	20250508	102200	81747800	49450	49450	49450	49450	0
649	20250508	102100	81747800	49450	49450	49450	49450	0
650	20250508	102000	81747800	49450	49450	49450	49450	0
651	20250508	101900	81747800	49450	49450	49450	49450	0
652	20250508	101800	81747800	49450	49450	49450	49450	0
653	20250508	101700	81747800	49450	49450	49450	49450	35
654	20250508	101600	80017050	49550	49500	49550	49500	3
655	20250508	101500	79868450	49800	49800	49800	49800	0
656	20250508	101400	79868450	49800	49500	49800	49500	40
657	20250508	101300	77877700	49500	49500	49500	49500	0
658	20250508	101200	77877700	49500	49500	49500	49500	0
659	20250508	101100	77877700	49500	49500	49500	49500	0
660	20250508	101000	77877700	49500	49500	49500	49500	0
661	20250508	100900	77877700	49500	49500	49500	49500	0
662	20250508	100800	77877700	49500	49500	49500	49500	0
663	20250508	100700	77877700	49500	49500	49500	49500	0
664	20250508	100600	77877700	49500	49500	49500	49500	1
665	20250508	100500	77828200	49650	49550	49700	49550	61
666	20250508	100400	74805200	49500	49500	49500	49500	0
667	20250508	100300	74805200	49500	49700	49700	49500	8
668	20250508	100200	74408400	49700	49900	49900	49700	4
669	20250508	100100	74209200	49650	49650	49650	49650	0
670	20250508	100000	74209200	49650	49450	49650	49450	883
671	20250508	095900	30448250	49500	49350	49500	49350	61
672	20250508	095800	27430900	49500	49500	49500	49500	0
673	20250508	095700	27430900	49500	49500	49500	49500	0
674	20250508	095600	27430900	49500	49500	49500	49500	0
675	20250508	095500	27430900	49500	49500	49500	49500	0
676	20250508	095400	27430900	49500	49500	49500	49500	1
677	20250508	095300	27381400	49500	49300	49500	49300	22
678	20250508	095200	26292850	49500	49150	49500	49150	91
679	20250508	095100	21798300	49200	49200	49200	49200	35
680	20250508	095000	20076300	49200	49200	49200	49200	0
681	20250508	094900	20076300	49200	49200	49200	49200	0
682	20250508	094800	20076300	49200	49200	49200	49200	1
683	20250508	094700	20027100	49200	49200	49200	49200	0
684	20250508	094600	20027100	49200	49200	49200	49200	0
685	20250508	094500	20027100	49200	49200	49200	49200	0
686	20250508	094400	20027100	49200	49200	49200	49200	0
687	20250508	094300	20027100	49200	49200	49200	49200	1
688	20250508	094200	19977900	49250	49250	49250	49250	0
689	20250508	094100	19977900	49250	49250	49250	49250	0
690	20250508	094000	19977900	49250	49250	49250	49250	0
691	20250508	093900	19977900	49250	49250	49250	49250	0
692	20250508	093800	19977900	49250	49250	49250	49250	0
693	20250508	093700	19977900	49250	49250	49250	49250	0
694	20250508	093600	19977900	49250	49150	49250	49100	135
695	20250508	093500	13338750	49250	49250	49250	49250	0
696	20250508	093400	13338750	49250	49250	49250	49250	0
697	20250508	093300	13338750	49250	49250	49250	49250	0
698	20250508	093200	13338750	49250	49250	49250	49250	0
699	20250508	093100	13338750	49250	49250	49250	49250	0
700	20250508	093000	13338750	49250	49250	49250	49250	8
701	20250508	092900	12944750	49325	49325	49325	49325	0
702	20250508	092800	12944750	49325	49325	49325	49325	0
703	20250508	092700	12944750	49325	49325	49325	49325	0
704	20250508	092600	12944750	49325	49325	49325	49325	0
705	20250508	092500	12944750	49325	49300	49325	49300	22
706	20250508	092400	11859850	49200	49200	49200	49200	0
707	20250508	092300	11859850	49200	49200	49200	49200	14
708	20250508	092200	11171050	49200	49200	49200	49200	0
709	20250508	092100	11171050	49200	49200	49200	49200	110
710	20250508	092000	5759050	49000	48950	49000	48950	11
711	20250508	091900	5220100	48900	48850	48900	48850	42
712	20250508	091800	3167900	48775	48775	48775	48775	10
713	20250508	091700	2680150	48775	48775	48775	48775	20
714	20250508	091600	1704650	48800	48800	48800	48800	0
715	20250508	091500	1704650	48800	48800	48800	48800	0
716	20250508	091400	1704650	48800	48800	48800	48800	0
717	20250508	091300	1704650	48800	48800	48800	48800	0
718	20250508	091200	1704650	48800	48800	48800	48800	0
719	20250508	091100	1704650	48800	48800	48800	48800	0
720	20250508	091000	1704650	48800	48800	48800	48800	0
721	20250508	090900	1704650	48800	48800	48800	48800	3
722	20250508	090800	1558250	48775	48775	48775	48775	0
723	20250508	090700	1558250	48775	48775	48775	48775	0
724	20250508	090600	1558250	48775	48775	48775	48775	26
725	20250508	090500	290100	48350	48350	48350	48350	0
726	20250508	090400	290100	48350	48350	48350	48350	0
727	20250508	090300	290100	48350	48350	48350	48350	0
728	20250508	090200	290100	48350	48350	48350	48350	0
729	20250508	090100	290100	48350	48350	48350	48350	0
730	20250508	090000	290100	48350	48350	48350	48350	6