KissMeData/007540/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	184900	184776400	50400	50400	50400	50400	220
3	20240509	184800	184776400	50400	50400	50400	50400	0
4	20240509	184700	184776400	50400	50400	50400	50400	0
5	20240509	184600	184776400	50400	50400	50400	50400	0
6	20240509	184500	184776400	50400	50400	50400	50400	0
7	20240509	184400	184776400	50400	50400	50400	50400	0
8	20240509	184300	184776400	50400	50400	50400	50400	0
9	20240509	184200	184776400	50400	50400	50400	50400	0
10	20240509	184100	184776400	50400	50400	50400	50400	0
11	20240509	184000	184776400	50400	50400	50400	50400	0
12	20240509	183900	184776400	50400	50400	50400	50400	0
13	20240509	183800	184776400	50400	50400	50400	50400	0
14	20240509	183700	184776400	50400	50400	50400	50400	0
15	20240509	183600	184776400	50400	50400	50400	50400	0
16	20240509	183500	184776400	50400	50400	50400	50400	0
17	20240509	183400	184776400	50400	50400	50400	50400	0
18	20240509	183300	184776400	50400	50400	50400	50400	0
19	20240509	183200	184776400	50400	50400	50400	50400	0
20	20240509	183100	184776400	50400	50400	50400	50400	0
21	20240509	183000	184776400	50400	50400	50400	50400	0
22	20240509	182900	184776400	50400	50400	50400	50400	0
23	20240509	182800	184776400	50400	50400	50400	50400	0
24	20240509	182700	184776400	50400	50400	50400	50400	0
25	20240509	182600	184776400	50400	50400	50400	50400	0
26	20240509	182500	184776400	50400	50400	50400	50400	0
27	20240509	182400	184776400	50400	50400	50400	50400	0
28	20240509	182300	184776400	50400	50400	50400	50400	0
29	20240509	182200	184776400	50400	50400	50400	50400	0
30	20240509	182100	184776400	50400	50400	50400	50400	0
31	20240509	182000	184776400	50400	50400	50400	50400	0
32	20240509	181900	184776400	50400	50400	50400	50400	220
33	20240509	181800	184776400	50400	50400	50400	50400	0
34	20240509	181700	184776400	50400	50400	50400	50400	0
35	20240509	181600	184776400	50400	50400	50400	50400	0
36	20240509	181500	184776400	50400	50400	50400	50400	0
37	20240509	181400	184776400	50400	50400	50400	50400	0
38	20240509	181300	184776400	50400	50400	50400	50400	0
39	20240509	181200	184776400	50400	50400	50400	50400	0
40	20240509	181100	184776400	50400	50400	50400	50400	0
41	20240509	181000	184776400	50400	50400	50400	50400	0
42	20240509	180900	184776400	50400	50400	50400	50400	0
43	20240509	180800	184776400	50400	50400	50400	50400	0
44	20240509	180700	184776400	50400	50400	50400	50400	0
45	20240509	180600	184776400	50400	50400	50400	50400	0
46	20240509	180500	184776400	50400	50400	50400	50400	0
47	20240509	180400	184776400	50400	50400	50400	50400	0
48	20240509	180300	184776400	50400	50400	50400	50400	0
49	20240509	180200	184776400	50400	50400	50400	50400	0
50	20240509	180100	184776400	50400	50400	50400	50400	0
51	20240509	180000	184776400	50400	50400	50400	50400	0
52	20240509	175900	184776400	50400	50400	50400	50400	0
53	20240509	175800	184776400	50400	50400	50400	50400	0
54	20240509	175700	184776400	50400	50400	50400	50400	0
55	20240509	175600	184776400	50400	50400	50400	50400	0
56	20240509	175500	184776400	50400	50400	50400	50400	0
57	20240509	175400	184776400	50400	50400	50400	50400	0
58	20240509	175300	184776400	50400	50400	50400	50400	0
59	20240509	175200	184776400	50400	50400	50400	50400	0
60	20240509	175100	184776400	50400	50400	50400	50400	0
61	20240509	175000	184776400	50400	50400	50400	50400	0
62	20240509	174900	184776400	50400	50400	50400	50400	220
63	20240509	174800	184776400	50400	50400	50400	50400	0
64	20240509	174700	184776400	50400	50400	50400	50400	0
65	20240509	174600	184776400	50400	50400	50400	50400	0
66	20240509	174500	184776400	50400	50400	50400	50400	0
67	20240509	174400	184776400	50400	50400	50400	50400	0
68	20240509	174300	184776400	50400	50400	50400	50400	0
69	20240509	174200	184776400	50400	50400	50400	50400	0
70	20240509	174100	184776400	50400	50400	50400	50400	0
71	20240509	174000	184776400	50400	50400	50400	50400	0
72	20240509	173900	184776400	50400	50400	50400	50400	0
73	20240509	173800	184776400	50400	50400	50400	50400	0
74	20240509	173700	184776400	50400	50400	50400	50400	0
75	20240509	173600	184776400	50400	50400	50400	50400	0
76	20240509	173500	184776400	50400	50400	50400	50400	0
77	20240509	173400	184776400	50400	50400	50400	50400	0
78	20240509	173300	184776400	50400	50400	50400	50400	0
79	20240509	173200	184776400	50400	50400	50400	50400	0
80	20240509	173100	184776400	50400	50400	50400	50400	0
81	20240509	173000	184776400	50400	50400	50400	50400	0
82	20240509	172900	184776400	50400	50400	50400	50400	0
83	20240509	172800	184776400	50400	50400	50400	50400	0
84	20240509	172700	184776400	50400	50400	50400	50400	0
85	20240509	172600	184776400	50400	50400	50400	50400	0
86	20240509	172500	184776400	50400	50400	50400	50400	0
87	20240509	172400	184776400	50400	50400	50400	50400	0
88	20240509	172300	184776400	50400	50400	50400	50400	0
89	20240509	172200	184776400	50400	50400	50400	50400	0
90	20240509	172100	184776400	50400	50400	50400	50400	0
91	20240509	172000	184776400	50400	50400	50400	50400	0
92	20240509	171900	184776400	50400	50400	50400	50400	220
93	20240509	171800	184776400	50400	50400	50400	50400	0
94	20240509	171700	184776400	50400	50400	50400	50400	0
95	20240509	171600	184776400	50400	50400	50400	50400	0
96	20240509	171500	184776400	50400	50400	50400	50400	0
97	20240509	171400	184776400	50400	50400	50400	50400	0
98	20240509	171300	184776400	50400	50400	50400	50400	0
99	20240509	171200	184776400	50400	50400	50400	50400	0
100	20240509	171100	184776400	50400	50400	50400	50400	0
101	20240509	171000	184776400	50400	50400	50400	50400	0
102	20240509	170900	184776400	50400	50400	50400	50400	0
103	20240509	170800	184776400	50400	50400	50400	50400	0
104	20240509	170700	184776400	50400	50400	50400	50400	0
105	20240509	170600	184776400	50400	50400	50400	50400	0
106	20240509	170500	184776400	50400	50400	50400	50400	0
107	20240509	170400	184776400	50400	50400	50400	50400	0
108	20240509	170300	184776400	50400	50400	50400	50400	0
109	20240509	170200	184776400	50400	50400	50400	50400	0
110	20240509	170100	184776400	50400	50400	50400	50400	0
111	20240509	170000	184776400	50400	50400	50400	50400	0
112	20240509	165900	184776400	50400	50400	50400	50400	0
113	20240509	165800	184776400	50400	50400	50400	50400	0
114	20240509	165700	184776400	50400	50400	50400	50400	0
115	20240509	165600	184776400	50400	50400	50400	50400	0
116	20240509	165500	184776400	50400	50400	50400	50400	0
117	20240509	165400	184776400	50400	50400	50400	50400	0
118	20240509	165300	184776400	50400	50400	50400	50400	0
119	20240509	165200	184776400	50400	50400	50400	50400	0
120	20240509	165100	184776400	50400	50400	50400	50400	0
121	20240509	165000	184776400	50400	50400	50400	50400	0
122	20240509	164900	184776400	50400	50400	50400	50400	220
123	20240509	164800	184776400	50400	50400	50400	50400	0
124	20240509	164700	184776400	50400	50400	50400	50400	0
125	20240509	164600	184776400	50400	50400	50400	50400	0
126	20240509	164500	184776400	50400	50400	50400	50400	0
127	20240509	164400	184776400	50400	50400	50400	50400	0
128	20240509	164300	184776400	50400	50400	50400	50400	0
129	20240509	164200	184776400	50400	50400	50400	50400	0
130	20240509	164100	184776400	50400	50400	50400	50400	0
131	20240509	164000	184776400	50400	50400	50400	50400	0
132	20240509	163900	184776400	50400	50400	50400	50400	0
133	20240509	163800	184776400	50400	50400	50400	50400	0
134	20240509	163700	184776400	50400	50400	50400	50400	0
135	20240509	163600	184776400	50400	50400	50400	50400	0
136	20240509	163500	184776400	50400	50400	50400	50400	0
137	20240509	163400	184776400	50400	50400	50400	50400	0
138	20240509	163300	184776400	50400	50400	50400	50400	0
139	20240509	163200	184776400	50400	50400	50400	50400	0
140	20240509	163100	184776400	50400	50400	50400	50400	0
141	20240509	163000	184776400	50400	50400	50400	50400	0
142	20240509	162900	184776400	50400	50400	50400	50400	0
143	20240509	162800	184776400	50400	50400	50400	50400	0
144	20240509	162700	184776400	50400	50400	50400	50400	0
145	20240509	162600	184776400	50400	50400	50400	50400	0
146	20240509	162500	184776400	50400	50400	50400	50400	0
147	20240509	162400	184776400	50400	50400	50400	50400	0
148	20240509	162300	184776400	50400	50400	50400	50400	0
149	20240509	162200	184776400	50400	50400	50400	50400	0
150	20240509	162100	184776400	50400	50400	50400	50400	0
151	20240509	162000	184776400	50400	50400	50400	50400	0
152	20240509	161900	184776400	50400	50400	50400	50400	220
153	20240509	161800	184776400	50400	50400	50400	50400	0
154	20240509	161700	184776400	50400	50400	50400	50400	0
155	20240509	161600	184776400	50400	50400	50400	50400	0
156	20240509	161500	184776400	50400	50400	50400	50400	0
157	20240509	161400	184776400	50400	50400	50400	50400	0
158	20240509	161300	184776400	50400	50400	50400	50400	0
159	20240509	161200	184776400	50400	50400	50400	50400	0
160	20240509	161100	184776400	50400	50400	50400	50400	0
161	20240509	161000	184776400	50400	50400	50400	50400	0
162	20240509	160900	184776400	50400	50400	50400	50400	0
163	20240509	160800	184776400	50400	50400	50400	50400	0
164	20240509	160700	184776400	50400	50400	50400	50400	0
165	20240509	160600	184776400	50400	50400	50400	50400	0
166	20240509	160500	184776400	50400	50400	50400	50400	0
167	20240509	160400	184776400	50400	50400	50400	50400	0
168	20240509	160300	184776400	50400	50400	50400	50400	0
169	20240509	160200	184776400	50400	50400	50400	50400	0
170	20240509	160100	184776400	50400	50400	50400	50400	0
171	20240509	160000	184776400	50400	50400	50400	50400	0
172	20240509	155900	184776400	50400	50400	50400	50400	0
173	20240509	155800	184776400	50400	50400	50400	50400	0
174	20240509	155700	184776400	50400	50400	50400	50400	0
175	20240509	155600	184776400	50400	50400	50400	50400	0
176	20240509	155500	184776400	50400	50400	50400	50400	0
177	20240509	155400	184776400	50400	50400	50400	50400	0
178	20240509	155300	184776400	50400	50400	50400	50400	0
179	20240509	155200	184776400	50400	50400	50400	50400	0
180	20240509	155100	184776400	50400	50400	50400	50400	0
181	20240509	155000	184776400	50400	50400	50400	50400	0
182	20240509	154900	184776400	50400	50400	50400	50400	220
183	20240509	154800	184776400	50400	50400	50400	50400	0
184	20240509	154700	184776400	50400	50400	50400	50400	0
185	20240509	154600	184776400	50400	50400	50400	50400	0
186	20240509	154500	184776400	50400	50400	50400	50400	0
187	20240509	154400	184776400	50400	50400	50400	50400	0
188	20240509	154300	184776400	50400	50400	50400	50400	0
189	20240509	154200	184776400	50400	50400	50400	50400	0
190	20240509	154100	184776400	50400	50400	50400	50400	0
191	20240509	154000	184776400	50400	50400	50400	50400	0
192	20240509	153900	184776400	50400	50400	50400	50400	0
193	20240509	153800	184776400	50400	50400	50400	50400	0
194	20240509	153700	184776400	50400	50400	50400	50400	0
195	20240509	153600	184776400	50400	50400	50400	50400	0
196	20240509	153500	184776400	50400	50400	50400	50400	0
197	20240509	153400	184776400	50400	50400	50400	50400	0
198	20240509	153300	184776400	50400	50400	50400	50400	0
199	20240509	153200	184776400	50400	50400	50400	50400	0
200	20240509	153100	184776400	50400	50400	50400	50400	0
201	20240509	153000	184776400	50400	50400	50400	50400	220
202	20240509	152900	173688400	50500	50500	50500	50500	0
203	20240509	152800	173688400	50500	50500	50500	50500	0
204	20240509	152700	173688400	50500	50500	50500	50500	0
205	20240509	152600	173688400	50500	50500	50500	50500	0
206	20240509	152500	173688400	50500	50500	50500	50500	0
207	20240509	152400	173688400	50500	50500	50500	50500	0
208	20240509	152300	173688400	50500	50500	50500	50500	0
209	20240509	152200	173688400	50500	50500	50500	50500	0
210	20240509	152100	173688400	50500	50500	50500	50500	0
211	20240509	152000	173688400	50500	50500	50500	50500	0
212	20240509	151900	173688400	50500	50500	50500	50500	9
213	20240509	151800	173233900	50500	50500	50500	50500	0
214	20240509	151700	173233900	50500	50500	50500	50500	0
215	20240509	151600	173233900	50500	50500	50500	50500	0
216	20240509	151500	173233900	50500	50500	50500	50500	20
217	20240509	151400	172223900	50500	50500	50500	50500	6
218	20240509	151300	171920900	50500	50500	50500	50500	35
219	20240509	151200	170153400	50500	50500	50500	50500	0
220	20240509	151100	170153400	50500	50500	50500	50500	0
221	20240509	151000	170153400	50500	50500	50500	50500	2
222	20240509	150900	170052400	50600	50600	50600	50600	0
223	20240509	150800	170052400	50600	50600	50600	50600	0
224	20240509	150700	170052400	50600	50600	50600	50600	0
225	20240509	150600	170052400	50600	50600	50600	50600	0
226	20240509	150500	170052400	50600	50600	50600	50600	0
227	20240509	150400	170052400	50600	50600	50600	50600	6
228	20240509	150300	169748800	50600	50600	50600	50600	0
229	20240509	150200	169748800	50600	50600	50600	50600	0
230	20240509	150100	169748800	50600	50600	50600	50600	1
231	20240509	150000	169698200	50600	50600	50600	50600	0
232	20240509	145900	169698200	50600	50600	50600	50600	0
233	20240509	145800	169698200	50600	50600	50600	50600	0
234	20240509	145700	169698200	50600	50600	50600	50600	0
235	20240509	145600	169698200	50600	50600	50600	50600	0
236	20240509	145500	169698200	50600	50600	50600	50600	0
237	20240509	145400	169698200	50600	50600	50600	50600	0
238	20240509	145300	169698200	50600	50600	50600	50600	0
239	20240509	145200	169698200	50600	50600	50600	50600	20
240	20240509	145100	168686200	50500	50500	50500	50500	115
241	20240509	145000	162878700	50400	50400	50400	50400	0
242	20240509	144900	162878700	50400	50400	50400	50400	0
243	20240509	144800	162878700	50400	50400	50400	50400	1
244	20240509	144700	162828300	50400	50400	50400	50400	0
245	20240509	144600	162828300	50400	50400	50400	50400	0
246	20240509	144500	162828300	50400	50400	50400	50400	35
247	20240509	144400	161064300	50400	50400	50400	50400	0
248	20240509	144300	161064300	50400	50400	50400	50400	18
249	20240509	144200	160157100	50400	50400	50400	50400	0
250	20240509	144100	160157100	50400	50400	50400	50400	0
251	20240509	144000	160157100	50400	50400	50400	50400	1
252	20240509	143900	160106700	50300	50300	50300	50300	0
253	20240509	143800	160106700	50300	50300	50300	50300	12
254	20240509	143700	159503100	50300	50300	50300	50300	24
255	20240509	143600	158295900	50400	50400	50400	50400	1
256	20240509	143500	158245500	50300	50300	50300	50300	0
257	20240509	143400	158245500	50300	50300	50300	50300	0
258	20240509	143300	158245500	50300	50300	50300	50300	0
259	20240509	143200	158245500	50300	50300	50300	50300	10
260	20240509	143100	157742500	50300	50300	50300	50300	0
261	20240509	143000	157742500	50300	50300	50300	50300	0
262	20240509	142900	157742500	50300	50300	50300	50300	0
263	20240509	142800	157742500	50300	50300	50300	50300	0
264	20240509	142700	157742500	50300	50300	50300	50300	0
265	20240509	142600	157742500	50300	50300	50300	50300	0
266	20240509	142500	157742500	50300	50300	50300	50300	11
267	20240509	142400	157189200	50200	50200	50200	50200	0
268	20240509	142300	157189200	50200	50300	50400	50200	112
269	20240509	142200	151566300	50200	50400	50400	50200	149
270	20240509	142100	144073400	50500	50500	50500	50500	0
271	20240509	142000	144073400	50500	50500	50500	50500	0
272	20240509	141900	144073400	50500	50500	50500	50500	1
273	20240509	141800	144022900	50400	50400	50400	50400	0
274	20240509	141700	144022900	50400	50400	50400	50400	0
275	20240509	141600	144022900	50400	50400	50400	50400	1
276	20240509	141500	143972500	50500	50500	50500	50500	0
277	20240509	141400	143972500	50500	50500	50500	50500	0
278	20240509	141300	143972500	50500	50500	50500	50500	0
279	20240509	141200	143972500	50500	50500	50500	50500	0
280	20240509	141100	143972500	50500	50500	50500	50500	0
281	20240509	141000	143972500	50500	50500	50500	50500	0
282	20240509	140900	143972500	50500	50400	50500	50400	7
283	20240509	140800	143619600	50500	50500	50500	50500	0
284	20240509	140700	143619600	50500	50500	50500	50500	0
285	20240509	140600	143619600	50500	50500	50500	50500	10
286	20240509	140500	143114600	50500	50500	50500	50500	0
287	20240509	140400	143114600	50500	50500	50500	50500	4
288	20240509	140300	142912600	50500	50400	50500	50400	101
289	20240509	140200	137819200	50300	50300	50300	50300	0
290	20240509	140100	137819200	50300	50300	50300	50300	1
291	20240509	140000	137768900	50300	50300	50300	50300	0
292	20240509	135900	137768900	50300	50300	50300	50300	0
293	20240509	135800	137768900	50300	50300	50300	50300	0
294	20240509	135700	137768900	50300	50300	50300	50300	0
295	20240509	135600	137768900	50300	50300	50300	50300	4
296	20240509	135500	137567700	50400	50400	50400	50400	2
297	20240509	135400	137466900	50300	50300	50300	50300	0
298	20240509	135300	137466900	50300	50300	50300	50300	0
299	20240509	135200	137466900	50300	50300	50300	50300	0
300	20240509	135100	137466900	50300	50300	50300	50300	0
301	20240509	135000	137466900	50300	50300	50300	50300	0
302	20240509	134900	137466900	50300	50400	50400	50300	283
303	20240509	134800	123221700	50400	50400	50400	50400	0
304	20240509	134700	123221700	50400	50400	50400	50400	0
305	20240509	134600	123221700	50400	50400	50400	50400	0
306	20240509	134500	123221700	50400	50400	50400	50400	0
307	20240509	134400	123221700	50400	50400	50400	50400	0
308	20240509	134300	123221700	50400	50400	50400	50400	0
309	20240509	134200	123221700	50400	50400	50400	50400	0
310	20240509	134100	123221700	50400	50400	50400	50400	0
311	20240509	134000	123221700	50400	50400	50400	50400	0
312	20240509	133900	123221700	50400	50400	50400	50400	0
313	20240509	133800	123221700	50400	50400	50400	50400	10
314	20240509	133700	122717700	50400	50400	50400	50400	1
315	20240509	133600	122667300	50400	50400	50400	50400	0
316	20240509	133500	122667300	50400	50400	50400	50400	0
317	20240509	133400	122667300	50400	50400	50400	50400	31
318	20240509	133300	121104900	50400	50400	50400	50400	0
319	20240509	133200	121104900	50400	50400	50400	50400	0
320	20240509	133100	121104900	50400	50400	50400	50400	0
321	20240509	133000	121104900	50400	50400	50400	50400	0
322	20240509	132900	121104900	50400	50400	50400	50400	0
323	20240509	132800	121104900	50400	50400	50400	50400	0
324	20240509	132700	121104900	50400	50400	50400	50400	0
325	20240509	132600	121104900	50400	50400	50400	50400	1
326	20240509	132500	121054500	50400	50500	50500	50400	144
327	20240509	132400	113796800	50500	50500	50500	50500	26
328	20240509	132300	112483800	50600	50600	50600	50600	1
329	20240509	132200	112433200	50400	50400	50400	50400	0
330	20240509	132100	112433200	50400	50400	50400	50400	0
331	20240509	132000	112433200	50400	50400	50400	50400	0
332	20240509	131900	112433200	50400	50400	50400	50400	0
333	20240509	131800	112433200	50400	50400	50400	50400	0
334	20240509	131700	112433200	50400	50500	50500	50400	64
335	20240509	131600	109204900	50500	50500	50500	50500	0
336	20240509	131500	109204900	50500	50500	50500	50500	0
337	20240509	131400	109204900	50500	50500	50500	50500	0
338	20240509	131300	109204900	50500	50500	50500	50500	0
339	20240509	131200	109204900	50500	50500	50500	50500	0
340	20240509	131100	109204900	50500	50500	50500	50500	0
341	20240509	131000	109204900	50500	50500	50500	50500	3
342	20240509	130900	109053400	50500	50500	50500	50500	0
343	20240509	130800	109053400	50500	50500	50500	50500	0
344	20240509	130700	109053400	50500	50500	50500	50500	1
345	20240509	130600	109002900	50600	50600	50600	50600	0
346	20240509	130500	109002900	50600	50600	50600	50600	0
347	20240509	130400	109002900	50600	50600	50600	50600	0
348	20240509	130300	109002900	50600	50600	50600	50600	0
349	20240509	130200	109002900	50600	50600	50600	50600	1
350	20240509	130100	108952300	50500	50500	50500	50500	20
351	20240509	130000	107942300	50500	50500	50500	50500	5
352	20240509	125900	107689800	50600	50600	50600	50600	1
353	20240509	125800	107639200	50600	50600	50600	50600	1
354	20240509	125700	107588600	50600	50600	50600	50600	2
355	20240509	125600	107487400	50600	50600	50600	50600	0
356	20240509	125500	107487400	50600	50600	50600	50600	0
357	20240509	125400	107487400	50600	50600	50600	50600	0
358	20240509	125300	107487400	50600	50600	50600	50600	0
359	20240509	125200	107487400	50600	50600	50600	50600	0
360	20240509	125100	107487400	50600	50600	50600	50600	0
361	20240509	125000	107487400	50600	50600	50600	50600	0
362	20240509	124900	107487400	50600	50600	50600	50600	0
363	20240509	124800	107487400	50600	50600	50600	50600	0
364	20240509	124700	107487400	50600	50600	50600	50600	0
365	20240509	124600	107487400	50600	50600	50600	50600	0
366	20240509	124500	107487400	50600	50600	50600	50600	1
367	20240509	124400	107436800	50600	50600	50600	50600	0
368	20240509	124300	107436800	50600	50600	50600	50600	0
369	20240509	124200	107436800	50600	50600	50600	50600	2
370	20240509	124100	107335600	50600	50600	50600	50600	0
371	20240509	124000	107335600	50600	50600	50600	50600	21
372	20240509	123900	106273000	50600	50600	50600	50600	7
373	20240509	123800	105918800	50600	50600	50600	50600	0
374	20240509	123700	105918800	50600	50600	50600	50600	0
375	20240509	123600	105918800	50600	50600	50600	50600	0
376	20240509	123500	105918800	50600	50600	50600	50600	4
377	20240509	123400	105716400	50600	50600	50600	50600	2
378	20240509	123300	105615200	50700	50700	50700	50700	0
379	20240509	123200	105615200	50700	50700	50700	50700	0
380	20240509	123100	105615200	50700	50700	50700	50700	0
381	20240509	123000	105615200	50700	50700	50700	50700	0
382	20240509	122900	105615200	50700	50700	50700	50700	0
383	20240509	122800	105615200	50700	50700	50700	50700	0
384	20240509	122700	105615200	50700	50700	50700	50700	0
385	20240509	122600	105615200	50700	50700	50700	50700	0
386	20240509	122500	105615200	50700	50700	50700	50700	0
387	20240509	122400	105615200	50700	50700	50700	50700	0
388	20240509	122300	105615200	50700	50700	50700	50700	0
389	20240509	122200	105615200	50700	50700	50700	50700	0
390	20240509	122100	105615200	50700	50500	50700	50500	2
391	20240509	122000	105514000	50500	50500	50500	50500	0
392	20240509	121900	105514000	50500	50500	50500	50500	0
393	20240509	121800	105514000	50500	50500	50500	50500	0
394	20240509	121700	105514000	50500	50500	50500	50500	40
395	20240509	121600	103494000	50600	50600	50600	50600	4
396	20240509	121500	103291600	50700	50700	50700	50700	0
397	20240509	121400	103291600	50700	50700	50700	50700	0
398	20240509	121300	103291600	50700	50700	50700	50700	0
399	20240509	121200	103291600	50700	50700	50700	50700	0
400	20240509	121100	103291600	50700	50700	50700	50700	0
401	20240509	121000	103291600	50700	50700	50700	50700	20
402	20240509	120900	102277600	50600	50600	50600	50600	0
403	20240509	120800	102277600	50600	50600	50600	50600	0
404	20240509	120700	102277600	50600	50600	50600	50600	0
405	20240509	120600	102277600	50600	50600	50600	50600	0
406	20240509	120500	102277600	50600	50600	50600	50600	0
407	20240509	120400	102277600	50600	50600	50600	50600	0
408	20240509	120300	102277600	50600	50600	50600	50600	30
409	20240509	120200	100759600	50600	50600	50600	50600	0
410	20240509	120100	100759600	50600	50600	50600	50600	0
411	20240509	120000	100759600	50600	50600	50600	50600	0
412	20240509	115900	100759600	50600	50600	50600	50600	0
413	20240509	115800	100759600	50600	50600	50600	50600	3
414	20240509	115700	100607800	50600	50600	50600	50600	1
415	20240509	115600	100557200	50600	50600	50600	50600	1
416	20240509	115500	100506600	50600	50600	50600	50600	1
417	20240509	115400	100456000	50600	50600	50600	50600	2
418	20240509	115300	100354800	50700	50600	50700	50600	3
419	20240509	115200	100202900	50600	50600	50600	50600	1
420	20240509	115100	100152300	50600	50600	50600	50600	0
421	20240509	115000	100152300	50600	50600	50600	50600	0
422	20240509	114900	100152300	50600	50600	50600	50600	0
423	20240509	114800	100152300	50600	50600	50600	50600	0
424	20240509	114700	100152300	50600	50600	50600	50600	1
425	20240509	114600	100101700	50600	50600	50600	50600	7
426	20240509	114500	99747500	50700	50700	50700	50700	1
427	20240509	114400	99696800	50700	50700	50700	50700	0
428	20240509	114300	99696800	50700	50700	50700	50700	0
429	20240509	114200	99696800	50700	50700	50700	50700	1
430	20240509	114100	99646100	50700	50700	50700	50700	17
431	20240509	114000	98784200	50700	50700	50700	50700	0
432	20240509	113900	98784200	50700	50700	50700	50700	0
433	20240509	113800	98784200	50700	50700	50700	50700	0
434	20240509	113700	98784200	50700	50700	50700	50700	0
435	20240509	113600	98784200	50700	50700	50700	50700	0
436	20240509	113500	98784200	50700	50700	50700	50700	0
437	20240509	113400	98784200	50700	50700	50700	50700	0
438	20240509	113300	98784200	50700	50700	50700	50700	5
439	20240509	113200	98530700	50700	50700	50700	50700	0
440	20240509	113100	98530700	50700	50700	50700	50700	0
441	20240509	113000	98530700	50700	50700	50700	50700	0
442	20240509	112900	98530700	50700	50700	50700	50700	0
443	20240509	112800	98530700	50700	50700	50700	50700	0
444	20240509	112700	98530700	50700	50700	50700	50700	0
445	20240509	112600	98530700	50700	50700	50700	50700	0
446	20240509	112500	98530700	50700	50700	50700	50700	0
447	20240509	112400	98530700	50700	50700	50700	50700	0
448	20240509	112300	98530700	50700	50800	50800	50700	10
449	20240509	112200	98023600	50700	50700	50700	50700	0
450	20240509	112100	98023600	50700	50700	50700	50700	0
451	20240509	112000	98023600	50700	50800	50800	50700	25
452	20240509	111900	96755300	50900	50900	50900	50900	0
453	20240509	111800	96755300	50900	50900	50900	50900	0
454	20240509	111700	96755300	50900	50900	50900	50900	12
455	20240509	111600	96144500	50800	50800	50800	50800	0
456	20240509	111500	96144500	50800	50800	50800	50800	0
457	20240509	111400	96144500	50800	50800	50800	50800	4
458	20240509	111300	95941300	50800	50800	50800	50800	0
459	20240509	111200	95941300	50800	50800	50800	50800	95
460	20240509	111100	91115300	50700	50700	50700	50700	0
461	20240509	111000	91115300	50700	50700	50700	50700	15
462	20240509	110900	90354800	50700	50700	50700	50700	1
463	20240509	110800	90304100	50700	50700	50700	50700	13
464	20240509	110700	89645000	50700	50700	50700	50700	1
465	20240509	110600	89594300	50700	50700	50700	50700	0
466	20240509	110500	89594300	50700	50700	50700	50700	1
467	20240509	110400	89543600	50700	50700	50700	50700	0
468	20240509	110300	89543600	50700	50700	50700	50700	2
469	20240509	110200	89442200	50600	50600	50600	50600	0
470	20240509	110100	89442200	50600	50600	50600	50600	0
471	20240509	110000	89442200	50600	50600	50600	50600	0
472	20240509	105900	89442200	50600	50600	50600	50600	0
473	20240509	105800	89442200	50600	50600	50600	50600	0
474	20240509	105700	89442200	50600	50600	50600	50600	0
475	20240509	105600	89442200	50600	50600	50600	50600	0
476	20240509	105500	89442200	50600	50600	50600	50600	2
477	20240509	105400	89341000	50600	50600	50600	50600	0
478	20240509	105300	89341000	50600	50600	50600	50600	0
479	20240509	105200	89341000	50600	50600	50600	50600	0
480	20240509	105100	89341000	50600	50600	50600	50600	0
481	20240509	105000	89341000	50600	50600	50600	50600	0
482	20240509	104900	89341000	50600	50600	50600	50600	0
483	20240509	104800	89341000	50600	50600	50600	50600	0
484	20240509	104700	89341000	50600	50600	50600	50600	0
485	20240509	104600	89341000	50600	50600	50600	50600	0
486	20240509	104500	89341000	50600	50600	50600	50600	0
487	20240509	104400	89341000	50600	50600	50600	50600	0
488	20240509	104300	89341000	50600	50600	50600	50600	0
489	20240509	104200	89341000	50600	50600	50600	50600	0
490	20240509	104100	89341000	50600	50600	50600	50600	0
491	20240509	104000	89341000	50600	50600	50600	50600	0
492	20240509	103900	89341000	50600	50600	50600	50600	0
493	20240509	103800	89341000	50600	50600	50600	50600	0
494	20240509	103700	89341000	50600	50600	50600	50600	0
495	20240509	103600	89341000	50600	50600	50600	50600	1
496	20240509	103500	89290400	50600	50600	50600	50600	0
497	20240509	103400	89290400	50600	50600	50600	50600	0
498	20240509	103300	89290400	50600	50600	50600	50600	0
499	20240509	103200	89290400	50600	50600	50600	50600	0
500	20240509	103100	89290400	50600	50600	50600	50600	1
501	20240509	103000	89239800	50600	50600	50600	50600	2
502	20240509	102900	89138600	50500	50500	50500	50500	0
503	20240509	102800	89138600	50500	50500	50500	50500	0
504	20240509	102700	89138600	50500	50500	50500	50500	1
505	20240509	102600	89088100	50600	50600	50600	50600	0
506	20240509	102500	89088100	50600	50600	50600	50600	2
507	20240509	102400	88986900	50500	50600	50600	50500	3
508	20240509	102300	88835300	50600	50600	50600	50600	0
509	20240509	102200	88835300	50600	50600	50600	50600	0
510	20240509	102100	88835300	50600	50600	50600	50600	4
511	20240509	102000	88632900	50800	50800	50800	50800	1
512	20240509	101900	88582100	50800	50800	50800	50800	2
513	20240509	101800	88480500	50600	50600	50600	50600	1
514	20240509	101700	88429900	50800	50800	50800	50800	0
515	20240509	101600	88429900	50800	50800	50800	50800	0
516	20240509	101500	88429900	50800	50800	50800	50800	0
517	20240509	101400	88429900	50800	50800	50800	50800	0
518	20240509	101300	88429900	50800	50800	50800	50800	0
519	20240509	101200	88429900	50800	50800	50800	50800	1
520	20240509	101100	88379100	50700	50700	50700	50700	3
521	20240509	101000	88227000	50800	50800	50800	50800	0
522	20240509	100900	88227000	50800	50800	50800	50800	0
523	20240509	100800	88227000	50800	50800	50800	50800	0
524	20240509	100700	88227000	50800	50800	50800	50800	1
525	20240509	100600	88176200	50700	50700	50700	50700	1
526	20240509	100500	88125500	50500	50600	50600	50500	10
527	20240509	100400	87620200	50500	50500	50500	50500	0
528	20240509	100300	87620200	50500	50500	50500	50500	0
529	20240509	100200	87620200	50500	50500	50500	50500	0
530	20240509	100100	87620200	50500	50600	50600	50500	2
531	20240509	100000	87519100	50500	50600	50600	50500	2
532	20240509	095900	87418000	50500	50600	50600	50500	24
533	20240509	095800	86204800	50600	50600	50600	50600	10
534	20240509	095700	85698800	50600	50600	50600	50600	0
535	20240509	095600	85698800	50600	50600	50600	50600	0
536	20240509	095500	85698800	50600	50600	50600	50600	70
537	20240509	095400	82156800	50500	50500	50500	50500	0
538	20240509	095300	82156800	50500	50500	50500	50500	0
539	20240509	095200	82156800	50500	50500	50500	50500	0
540	20240509	095100	82156800	50500	50600	50600	50500	15
541	20240509	095000	81399200	50600	50700	50700	50600	17
542	20240509	094900	80538400	50700	50700	50700	50700	10
543	20240509	094800	80031400	50700	50700	50700	50700	0
544	20240509	094700	80031400	50700	50700	50700	50700	0
545	20240509	094600	80031400	50700	50700	50700	50700	1
546	20240509	094500	79980700	50700	50700	50700	50700	5
547	20240509	094400	79727200	50800	50800	50800	50800	1
548	20240509	094300	79676400	50800	50800	50800	50800	0
549	20240509	094200	79676400	50800	50800	50800	50800	0
550	20240509	094100	79676400	50800	50700	50800	50700	2
551	20240509	094000	79574900	50800	50800	50800	50800	0
552	20240509	093900	79574900	50800	50800	50800	50800	0
553	20240509	093800	79574900	50800	50800	50800	50800	0
554	20240509	093700	79574900	50800	50800	50800	50800	1
555	20240509	093600	79524100	51000	51000	51000	51000	0
556	20240509	093500	79524100	51000	50900	51000	50900	2
557	20240509	093400	79422200	50900	50900	50900	50900	0
558	20240509	093300	79422200	50900	50600	50900	50400	60
559	20240509	093200	76390900	50600	50600	50600	50600	62
560	20240509	093100	73253700	50600	50600	50600	50600	0
561	20240509	093000	73253700	50600	50600	50600	50600	0
562	20240509	092900	73253700	50600	50700	50700	50600	20
563	20240509	092800	72241600	50600	50900	50900	50600	14
564	20240509	092700	71532500	50900	50900	50900	50900	0
565	20240509	092600	71532500	50900	50900	50900	50900	0
566	20240509	092500	71532500	50900	50900	50900	50900	1
567	20240509	092400	71481600	50700	50700	50700	50700	0
568	20240509	092300	71481600	50700	50700	50700	50700	0
569	20240509	092200	71481600	50700	50700	50700	50700	113
570	20240509	092100	65752500	50700	50700	50700	50700	0
571	20240509	092000	65752500	50700	50700	50700	50700	40
572	20240509	091900	63724500	50700	50800	50800	50700	43
573	20240509	091800	61543900	50700	50700	50700	50700	0
574	20240509	091700	61543900	50700	50700	50700	50700	0
575	20240509	091600	61543900	50700	50700	50700	50700	0
576	20240509	091500	61543900	50700	50700	50700	50700	52
577	20240509	091400	58907500	50700	50800	50800	50700	62
578	20240509	091300	55758000	50800	50700	51000	50700	6
579	20240509	091200	55453400	50700	50900	50900	50700	151
580	20240509	091100	47785200	50800	50800	50800	50800	2
581	20240509	091000	47683600	50800	50900	50900	50800	89
582	20240509	090900	43157500	50800	51200	51200	50800	35
583	20240509	090800	41376300	51300	51300	51300	51300	0
584	20240509	090700	41376300	51300	51100	51300	51100	39
585	20240509	090600	39378200	51000	51000	51000	51000	2
586	20240509	090500	39276200	51000	51000	51000	51000	3
587	20240509	090400	39123200	50600	50900	51000	50600	236
588	20240509	090300	27121200	50900	51000	51000	50900	37
589	20240509	090200	25236900	51100	51100	51100	51100	0
590	20240509	090100	25236900	51100	51100	51200	49800	493
591	20240509	090000	511000	51100	51100	51100	51100	10