KissMeData/344820/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	211000	896984300	40600	40600	40600	40600	120
3	20240509	210900	896984300	40600	40600	40600	40600	0
4	20240509	210800	896984300	40600	40600	40600	40600	0
5	20240509	210700	896984300	40600	40600	40600	40600	0
6	20240509	210600	896984300	40600	40600	40600	40600	0
7	20240509	210500	896984300	40600	40600	40600	40600	0
8	20240509	210400	896984300	40600	40600	40600	40600	0
9	20240509	210300	896984300	40600	40600	40600	40600	0
10	20240509	210200	896984300	40600	40600	40600	40600	0
11	20240509	210100	896984300	40600	40600	40600	40600	0
12	20240509	210000	896984300	40600	40600	40600	40600	0
13	20240509	205900	896984300	40600	40600	40600	40600	0
14	20240509	205800	896984300	40600	40600	40600	40600	0
15	20240509	205700	896984300	40600	40600	40600	40600	0
16	20240509	205600	896984300	40600	40600	40600	40600	0
17	20240509	205500	896984300	40600	40600	40600	40600	0
18	20240509	205400	896984300	40600	40600	40600	40600	0
19	20240509	205300	896984300	40600	40600	40600	40600	0
20	20240509	205200	896984300	40600	40600	40600	40600	0
21	20240509	205100	896984300	40600	40600	40600	40600	0
22	20240509	205000	896984300	40600	40600	40600	40600	0
23	20240509	204900	896984300	40600	40600	40600	40600	0
24	20240509	204800	896984300	40600	40600	40600	40600	0
25	20240509	204700	896984300	40600	40600	40600	40600	0
26	20240509	204600	896984300	40600	40600	40600	40600	0
27	20240509	204500	896984300	40600	40600	40600	40600	0
28	20240509	204400	896984300	40600	40600	40600	40600	0
29	20240509	204300	896984300	40600	40600	40600	40600	0
30	20240509	204200	896984300	40600	40600	40600	40600	0
31	20240509	204100	896984300	40600	40600	40600	40600	0
32	20240509	204000	896984300	40600	40600	40600	40600	120
33	20240509	203900	896984300	40600	40600	40600	40600	0
34	20240509	203800	896984300	40600	40600	40600	40600	0
35	20240509	203700	896984300	40600	40600	40600	40600	0
36	20240509	203600	896984300	40600	40600	40600	40600	0
37	20240509	203500	896984300	40600	40600	40600	40600	0
38	20240509	203400	896984300	40600	40600	40600	40600	0
39	20240509	203300	896984300	40600	40600	40600	40600	0
40	20240509	203200	896984300	40600	40600	40600	40600	0
41	20240509	203100	896984300	40600	40600	40600	40600	0
42	20240509	203000	896984300	40600	40600	40600	40600	0
43	20240509	202900	896984300	40600	40600	40600	40600	0
44	20240509	202800	896984300	40600	40600	40600	40600	0
45	20240509	202700	896984300	40600	40600	40600	40600	0
46	20240509	202600	896984300	40600	40600	40600	40600	0
47	20240509	202500	896984300	40600	40600	40600	40600	0
48	20240509	202400	896984300	40600	40600	40600	40600	0
49	20240509	202300	896984300	40600	40600	40600	40600	0
50	20240509	202200	896984300	40600	40600	40600	40600	0
51	20240509	202100	896984300	40600	40600	40600	40600	0
52	20240509	202000	896984300	40600	40600	40600	40600	0
53	20240509	201900	896984300	40600	40600	40600	40600	0
54	20240509	201800	896984300	40600	40600	40600	40600	0
55	20240509	201700	896984300	40600	40600	40600	40600	0
56	20240509	201600	896984300	40600	40600	40600	40600	0
57	20240509	201500	896984300	40600	40600	40600	40600	0
58	20240509	201400	896984300	40600	40600	40600	40600	0
59	20240509	201300	896984300	40600	40600	40600	40600	0
60	20240509	201200	896984300	40600	40600	40600	40600	0
61	20240509	201100	896984300	40600	40600	40600	40600	0
62	20240509	201000	896984300	40600	40600	40600	40600	120
63	20240509	200900	896984300	40600	40600	40600	40600	0
64	20240509	200800	896984300	40600	40600	40600	40600	0
65	20240509	200700	896984300	40600	40600	40600	40600	0
66	20240509	200600	896984300	40600	40600	40600	40600	0
67	20240509	200500	896984300	40600	40600	40600	40600	0
68	20240509	200400	896984300	40600	40600	40600	40600	0
69	20240509	200300	896984300	40600	40600	40600	40600	0
70	20240509	200200	896984300	40600	40600	40600	40600	0
71	20240509	200100	896984300	40600	40600	40600	40600	0
72	20240509	200000	896984300	40600	40600	40600	40600	0
73	20240509	195900	896984300	40600	40600	40600	40600	0
74	20240509	195800	896984300	40600	40600	40600	40600	0
75	20240509	195700	896984300	40600	40600	40600	40600	0
76	20240509	195600	896984300	40600	40600	40600	40600	0
77	20240509	195500	896984300	40600	40600	40600	40600	0
78	20240509	195400	896984300	40600	40600	40600	40600	0
79	20240509	195300	896984300	40600	40600	40600	40600	0
80	20240509	195200	896984300	40600	40600	40600	40600	0
81	20240509	195100	896984300	40600	40600	40600	40600	0
82	20240509	195000	896984300	40600	40600	40600	40600	0
83	20240509	194900	896984300	40600	40600	40600	40600	0
84	20240509	194800	896984300	40600	40600	40600	40600	0
85	20240509	194700	896984300	40600	40600	40600	40600	0
86	20240509	194600	896984300	40600	40600	40600	40600	0
87	20240509	194500	896984300	40600	40600	40600	40600	0
88	20240509	194400	896984300	40600	40600	40600	40600	0
89	20240509	194300	896984300	40600	40600	40600	40600	0
90	20240509	194200	896984300	40600	40600	40600	40600	0
91	20240509	194100	896984300	40600	40600	40600	40600	0
92	20240509	194000	896984300	40600	40600	40600	40600	120
93	20240509	193900	896984300	40600	40600	40600	40600	0
94	20240509	193800	896984300	40600	40600	40600	40600	0
95	20240509	193700	896984300	40600	40600	40600	40600	0
96	20240509	193600	896984300	40600	40600	40600	40600	0
97	20240509	193500	896984300	40600	40600	40600	40600	0
98	20240509	193400	896984300	40600	40600	40600	40600	0
99	20240509	193300	896984300	40600	40600	40600	40600	0
100	20240509	193200	896984300	40600	40600	40600	40600	0
101	20240509	193100	896984300	40600	40600	40600	40600	0
102	20240509	193000	896984300	40600	40600	40600	40600	0
103	20240509	192900	896984300	40600	40600	40600	40600	0
104	20240509	192800	896984300	40600	40600	40600	40600	0
105	20240509	192700	896984300	40600	40600	40600	40600	0
106	20240509	192600	896984300	40600	40600	40600	40600	0
107	20240509	192500	896984300	40600	40600	40600	40600	0
108	20240509	192400	896984300	40600	40600	40600	40600	0
109	20240509	192300	896984300	40600	40600	40600	40600	0
110	20240509	192200	896984300	40600	40600	40600	40600	0
111	20240509	192100	896984300	40600	40600	40600	40600	0
112	20240509	192000	896984300	40600	40600	40600	40600	0
113	20240509	191900	896984300	40600	40600	40600	40600	0
114	20240509	191800	896984300	40600	40600	40600	40600	0
115	20240509	191700	896984300	40600	40600	40600	40600	0
116	20240509	191600	896984300	40600	40600	40600	40600	0
117	20240509	191500	896984300	40600	40600	40600	40600	0
118	20240509	191400	896984300	40600	40600	40600	40600	0
119	20240509	191300	896984300	40600	40600	40600	40600	0
120	20240509	191200	896984300	40600	40600	40600	40600	0
121	20240509	191100	896984300	40600	40600	40600	40600	0
122	20240509	191000	896984300	40600	40600	40600	40600	120
123	20240509	190900	896984300	40600	40600	40600	40600	0
124	20240509	190800	896984300	40600	40600	40600	40600	0
125	20240509	190700	896984300	40600	40600	40600	40600	0
126	20240509	190600	896984300	40600	40600	40600	40600	0
127	20240509	190500	896984300	40600	40600	40600	40600	0
128	20240509	190400	896984300	40600	40600	40600	40600	0
129	20240509	190300	896984300	40600	40600	40600	40600	0
130	20240509	190200	896984300	40600	40600	40600	40600	0
131	20240509	190100	896984300	40600	40600	40600	40600	0
132	20240509	190000	896984300	40600	40600	40600	40600	0
133	20240509	185900	896984300	40600	40600	40600	40600	0
134	20240509	185800	896984300	40600	40600	40600	40600	0
135	20240509	185700	896984300	40600	40600	40600	40600	0
136	20240509	185600	896984300	40600	40600	40600	40600	0
137	20240509	185500	896984300	40600	40600	40600	40600	0
138	20240509	185400	896984300	40600	40600	40600	40600	0
139	20240509	185300	896984300	40600	40600	40600	40600	0
140	20240509	185200	896984300	40600	40600	40600	40600	0
141	20240509	185100	896984300	40600	40600	40600	40600	0
142	20240509	185000	896984300	40600	40600	40600	40600	0
143	20240509	184900	896984300	40600	40600	40600	40600	0
144	20240509	184800	896984300	40600	40600	40600	40600	0
145	20240509	184700	896984300	40600	40600	40600	40600	0
146	20240509	184600	896984300	40600	40600	40600	40600	0
147	20240509	184500	896984300	40600	40600	40600	40600	0
148	20240509	184400	896984300	40600	40600	40600	40600	0
149	20240509	184300	896984300	40600	40600	40600	40600	0
150	20240509	184200	896984300	40600	40600	40600	40600	0
151	20240509	184100	896984300	40600	40600	40600	40600	0
152	20240509	184000	896984300	40600	40600	40600	40600	120
153	20240509	183900	896984300	40600	40600	40600	40600	0
154	20240509	183800	896984300	40600	40600	40600	40600	0
155	20240509	183700	896984300	40600	40600	40600	40600	0
156	20240509	183600	896984300	40600	40600	40600	40600	0
157	20240509	183500	896984300	40600	40600	40600	40600	0
158	20240509	183400	896984300	40600	40600	40600	40600	0
159	20240509	183300	896984300	40600	40600	40600	40600	0
160	20240509	183200	896984300	40600	40600	40600	40600	0
161	20240509	183100	896984300	40600	40600	40600	40600	0
162	20240509	183000	896984300	40600	40600	40600	40600	0
163	20240509	182900	896984300	40600	40600	40600	40600	0
164	20240509	182800	896984300	40600	40600	40600	40600	0
165	20240509	182700	896984300	40600	40600	40600	40600	0
166	20240509	182600	896984300	40600	40600	40600	40600	0
167	20240509	182500	896984300	40600	40600	40600	40600	0
168	20240509	182400	896984300	40600	40600	40600	40600	0
169	20240509	182300	896984300	40600	40600	40600	40600	0
170	20240509	182200	896984300	40600	40600	40600	40600	0
171	20240509	182100	896984300	40600	40600	40600	40600	0
172	20240509	182000	896984300	40600	40600	40600	40600	0
173	20240509	181900	896984300	40600	40600	40600	40600	0
174	20240509	181800	896984300	40600	40600	40600	40600	0
175	20240509	181700	896984300	40600	40600	40600	40600	0
176	20240509	181600	896984300	40600	40600	40600	40600	0
177	20240509	181500	896984300	40600	40600	40600	40600	0
178	20240509	181400	896984300	40600	40600	40600	40600	0
179	20240509	181300	896984300	40600	40600	40600	40600	0
180	20240509	181200	896984300	40600	40600	40600	40600	0
181	20240509	181100	896984300	40600	40600	40600	40600	0
182	20240509	181000	896984300	40600	40600	40600	40600	120
183	20240509	180900	896984300	40600	40600	40600	40600	0
184	20240509	180800	896984300	40600	40600	40600	40600	0
185	20240509	180700	896984300	40600	40600	40600	40600	0
186	20240509	180600	896984300	40600	40600	40600	40600	0
187	20240509	180500	896984300	40600	40600	40600	40600	0
188	20240509	180400	896984300	40600	40600	40600	40600	0
189	20240509	180300	896984300	40600	40600	40600	40600	0
190	20240509	180200	896984300	40600	40600	40600	40600	0
191	20240509	180100	896984300	40600	40600	40600	40600	0
192	20240509	180000	896984300	40600	40600	40600	40600	0
193	20240509	175900	896984300	40600	40600	40600	40600	0
194	20240509	175800	896984300	40600	40600	40600	40600	0
195	20240509	175700	896984300	40600	40600	40600	40600	0
196	20240509	175600	896984300	40600	40600	40600	40600	0
197	20240509	175500	896984300	40600	40600	40600	40600	0
198	20240509	175400	896984300	40600	40600	40600	40600	0
199	20240509	175300	896984300	40600	40600	40600	40600	0
200	20240509	175200	896984300	40600	40600	40600	40600	0
201	20240509	175100	896984300	40600	40600	40600	40600	0
202	20240509	175000	896984300	40600	40600	40600	40600	0
203	20240509	174900	896984300	40600	40600	40600	40600	0
204	20240509	174800	896984300	40600	40600	40600	40600	0
205	20240509	174700	896984300	40600	40600	40600	40600	0
206	20240509	174600	896984300	40600	40600	40600	40600	0
207	20240509	174500	896984300	40600	40600	40600	40600	0
208	20240509	174400	896984300	40600	40600	40600	40600	0
209	20240509	174300	896984300	40600	40600	40600	40600	0
210	20240509	174200	896984300	40600	40600	40600	40600	0
211	20240509	174100	896984300	40600	40600	40600	40600	0
212	20240509	174000	896984300	40600	40600	40600	40600	120
213	20240509	173900	896984300	40600	40600	40600	40600	0
214	20240509	173800	896984300	40600	40600	40600	40600	0
215	20240509	173700	896984300	40600	40600	40600	40600	0
216	20240509	173600	896984300	40600	40600	40600	40600	0
217	20240509	173500	896984300	40600	40600	40600	40600	0
218	20240509	173400	896984300	40600	40600	40600	40600	0
219	20240509	173300	896984300	40600	40600	40600	40600	0
220	20240509	173200	896984300	40600	40600	40600	40600	0
221	20240509	173100	896984300	40600	40600	40600	40600	0
222	20240509	173000	896984300	40600	40600	40600	40600	0
223	20240509	172900	896984300	40600	40600	40600	40600	0
224	20240509	172800	896984300	40600	40600	40600	40600	0
225	20240509	172700	896984300	40600	40600	40600	40600	0
226	20240509	172600	896984300	40600	40600	40600	40600	0
227	20240509	172500	896984300	40600	40600	40600	40600	0
228	20240509	172400	896984300	40600	40600	40600	40600	0
229	20240509	172300	896984300	40600	40600	40600	40600	0
230	20240509	172200	896984300	40600	40600	40600	40600	0
231	20240509	172100	896984300	40600	40600	40600	40600	0
232	20240509	172000	896984300	40600	40600	40600	40600	0
233	20240509	171900	896984300	40600	40600	40600	40600	0
234	20240509	171800	896984300	40600	40600	40600	40600	0
235	20240509	171700	896984300	40600	40600	40600	40600	0
236	20240509	171600	896984300	40600	40600	40600	40600	0
237	20240509	171500	896984300	40600	40600	40600	40600	0
238	20240509	171400	896984300	40600	40600	40600	40600	0
239	20240509	171300	896984300	40600	40600	40600	40600	0
240	20240509	171200	896984300	40600	40600	40600	40600	0
241	20240509	171100	896984300	40600	40600	40600	40600	0
242	20240509	171000	896984300	40600	40600	40600	40600	120
243	20240509	170900	896984300	40600	40600	40600	40600	0
244	20240509	170800	896984300	40600	40600	40600	40600	0
245	20240509	170700	896984300	40600	40600	40600	40600	0
246	20240509	170600	896984300	40600	40600	40600	40600	0
247	20240509	170500	896984300	40600	40600	40600	40600	0
248	20240509	170400	896984300	40600	40600	40600	40600	0
249	20240509	170300	896984300	40600	40600	40600	40600	0
250	20240509	170200	896984300	40600	40600	40600	40600	0
251	20240509	170100	896984300	40600	40600	40600	40600	0
252	20240509	170000	896984300	40600	40600	40600	40600	0
253	20240509	165900	896984300	40600	40600	40600	40600	0
254	20240509	165800	896984300	40600	40600	40600	40600	0
255	20240509	165700	896984300	40600	40600	40600	40600	0
256	20240509	165600	896984300	40600	40600	40600	40600	0
257	20240509	165500	896984300	40600	40600	40600	40600	0
258	20240509	165400	896984300	40600	40600	40600	40600	0
259	20240509	165300	896984300	40600	40600	40600	40600	0
260	20240509	165200	896984300	40600	40600	40600	40600	0
261	20240509	165100	896984300	40600	40600	40600	40600	0
262	20240509	165000	896984300	40600	40600	40600	40600	0
263	20240509	164900	896984300	40600	40600	40600	40600	0
264	20240509	164800	896984300	40600	40600	40600	40600	0
265	20240509	164700	896984300	40600	40600	40600	40600	0
266	20240509	164600	896984300	40600	40600	40600	40600	0
267	20240509	164500	896984300	40600	40600	40600	40600	0
268	20240509	164400	896984300	40600	40600	40600	40600	0
269	20240509	164300	896984300	40600	40600	40600	40600	0
270	20240509	164200	896984300	40600	40600	40600	40600	0
271	20240509	164100	896984300	40600	40600	40600	40600	0
272	20240509	164000	896984300	40600	40600	40600	40600	120
273	20240509	163900	896984300	40600	40600	40600	40600	0
274	20240509	163800	896984300	40600	40600	40600	40600	0
275	20240509	163700	896984300	40600	40600	40600	40600	0
276	20240509	163600	896984300	40600	40600	40600	40600	0
277	20240509	163500	896984300	40600	40600	40600	40600	0
278	20240509	163400	896984300	40600	40600	40600	40600	0
279	20240509	163300	896984300	40600	40600	40600	40600	0
280	20240509	163200	896984300	40600	40600	40600	40600	0
281	20240509	163100	896984300	40600	40600	40600	40600	0
282	20240509	163000	896984300	40600	40600	40600	40600	0
283	20240509	162900	896984300	40600	40600	40600	40600	0
284	20240509	162800	896984300	40600	40600	40600	40600	0
285	20240509	162700	896984300	40600	40600	40600	40600	0
286	20240509	162600	896984300	40600	40600	40600	40600	0
287	20240509	162500	896984300	40600	40600	40600	40600	0
288	20240509	162400	896984300	40600	40600	40600	40600	0
289	20240509	162300	896984300	40600	40600	40600	40600	0
290	20240509	162200	896984300	40600	40600	40600	40600	0
291	20240509	162100	896984300	40600	40600	40600	40600	0
292	20240509	162000	896984300	40600	40600	40600	40600	0
293	20240509	161900	896984300	40600	40600	40600	40600	0
294	20240509	161800	896984300	40600	40600	40600	40600	0
295	20240509	161700	896984300	40600	40600	40600	40600	0
296	20240509	161600	896984300	40600	40600	40600	40600	0
297	20240509	161500	896984300	40600	40600	40600	40600	0
298	20240509	161400	896984300	40600	40600	40600	40600	0
299	20240509	161300	896984300	40600	40600	40600	40600	0
300	20240509	161200	896984300	40600	40600	40600	40600	0
301	20240509	161100	896984300	40600	40600	40600	40600	0
302	20240509	161000	896984300	40600	40600	40600	40600	120
303	20240509	160900	896984300	40600	40600	40600	40600	0
304	20240509	160800	896984300	40600	40600	40600	40600	0
305	20240509	160700	896984300	40600	40600	40600	40600	0
306	20240509	160600	896984300	40600	40600	40600	40600	0
307	20240509	160500	896984300	40600	40600	40600	40600	0
308	20240509	160400	896984300	40600	40600	40600	40600	0
309	20240509	160300	896984300	40600	40600	40600	40600	0
310	20240509	160200	896984300	40600	40600	40600	40600	0
311	20240509	160100	896984300	40600	40600	40600	40600	0
312	20240509	160000	896984300	40600	40600	40600	40600	0
313	20240509	155900	896984300	40600	40600	40600	40600	0
314	20240509	155800	896984300	40600	40600	40600	40600	0
315	20240509	155700	896984300	40600	40600	40600	40600	0
316	20240509	155600	896984300	40600	40600	40600	40600	0
317	20240509	155500	896984300	40600	40600	40600	40600	0
318	20240509	155400	896984300	40600	40600	40600	40600	0
319	20240509	155300	896984300	40600	40600	40600	40600	0
320	20240509	155200	896984300	40600	40600	40600	40600	0
321	20240509	155100	896984300	40600	40600	40600	40600	0
322	20240509	155000	896984300	40600	40600	40600	40600	0
323	20240509	154900	896984300	40600	40600	40600	40600	0
324	20240509	154800	896984300	40600	40600	40600	40600	0
325	20240509	154700	896984300	40600	40600	40600	40600	0
326	20240509	154600	896984300	40600	40600	40600	40600	0
327	20240509	154500	896984300	40600	40600	40600	40600	0
328	20240509	154400	896984300	40600	40600	40600	40600	0
329	20240509	154300	896984300	40600	40600	40600	40600	0
330	20240509	154200	896984300	40600	40600	40600	40600	0
331	20240509	154100	896984300	40600	40600	40600	40600	0
332	20240509	154000	896984300	40600	40600	40600	40600	120
333	20240509	153900	896984300	40600	40600	40600	40600	0
334	20240509	153800	896984300	40600	40600	40600	40600	0
335	20240509	153700	896984300	40600	40600	40600	40600	0
336	20240509	153600	896984300	40600	40600	40600	40600	0
337	20240509	153500	896984300	40600	40600	40600	40600	0
338	20240509	153400	896984300	40600	40600	40600	40600	0
339	20240509	153300	896984300	40600	40600	40600	40600	0
340	20240509	153200	896984300	40600	40600	40600	40600	0
341	20240509	153100	896984300	40600	40600	40600	40600	0
342	20240509	153000	896984300	40600	40600	40600	40600	120
343	20240509	152900	892112300	40650	40650	40650	40650	0
344	20240509	152800	892112300	40650	40650	40650	40650	0
345	20240509	152700	892112300	40650	40650	40650	40650	0
346	20240509	152600	892112300	40650	40650	40650	40650	0
347	20240509	152500	892112300	40650	40650	40650	40650	0
348	20240509	152400	892112300	40650	40650	40650	40650	0
349	20240509	152300	892112300	40650	40650	40650	40650	0
350	20240509	152200	892112300	40650	40650	40650	40650	0
351	20240509	152100	892112300	40650	40650	40650	40650	0
352	20240509	152000	892112300	40650	40650	40650	40650	0
353	20240509	151900	892112300	40650	40650	40650	40650	1
354	20240509	151800	892071650	40600	40600	40600	40550	152
355	20240509	151700	885900800	40550	40600	40600	40550	12
356	20240509	151600	885414000	40600	40600	40600	40550	9
357	20240509	151500	885048950	40550	40600	40600	40550	14
358	20240509	151400	884481100	40550	40600	40600	40550	12
359	20240509	151300	883994400	40600	40600	40600	40550	71
360	20240509	151200	881115200	40600	40600	40600	40550	15
361	20240509	151100	880506700	40550	40600	40600	40550	64
362	20240509	151000	877911300	40550	40600	40600	40550	34
363	20240509	150900	876531500	40550	40550	40550	40550	13
364	20240509	150800	876004350	40550	40550	40550	40550	11
365	20240509	150700	875558300	40600	40550	40600	40550	179
366	20240509	150600	868291850	40550	40550	40550	40550	0
367	20240509	150500	868291850	40550	40550	40550	40550	336
368	20240509	150400	854667050	40550	40550	40550	40550	4
369	20240509	150300	854504850	40550	40550	40550	40550	25
370	20240509	150200	853491100	40550	40550	40550	40550	13
371	20240509	150100	852963950	40550	40550	40550	40550	13
372	20240509	150000	852436800	40550	40600	40600	40550	11
373	20240509	145900	851990700	40600	40600	40600	40550	11
374	20240509	145800	851544550	40600	40600	40600	40600	0
375	20240509	145700	851544550	40600	40600	40600	40600	0
376	20240509	145600	851544550	40600	40600	40600	40600	0
377	20240509	145500	851544550	40600	40600	40600	40600	1
378	20240509	145400	851503950	40600	40600	40600	40600	0
379	20240509	145300	851503950	40600	40600	40600	40600	2
380	20240509	145200	851422750	40600	40600	40600	40600	0
381	20240509	145100	851422750	40600	40600	40600	40600	30
382	20240509	145000	850204750	40550	40600	40600	40550	11
383	20240509	144900	849758200	40600	40600	40600	40600	0
384	20240509	144800	849758200	40600	40600	40600	40600	200
385	20240509	144700	841638200	40600	40600	40600	40600	0
386	20240509	144600	841638200	40600	40600	40600	40600	0
387	20240509	144500	841638200	40600	40600	40600	40600	0
388	20240509	144400	841638200	40600	40600	40600	40600	0
389	20240509	144300	841638200	40600	40600	40600	40600	1
390	20240509	144200	841597600	40600	40550	40600	40550	12
391	20240509	144100	841110950	40550	40550	40550	40550	0
392	20240509	144000	841110950	40550	40550	40550	40550	8
393	20240509	143900	840786550	40550	40550	40550	40550	0
394	20240509	143800	840786550	40550	40550	40550	40550	13
395	20240509	143700	840259400	40550	40550	40550	40550	0
396	20240509	143600	840259400	40550	40550	40550	40550	8
397	20240509	143500	839935000	40550	40550	40550	40550	7
398	20240509	143400	839651150	40550	40550	40550	40550	100
399	20240509	143300	835596150	40550	40550	40550	40550	11
400	20240509	143200	835150100	40600	40600	40600	40600	1
401	20240509	143100	835109500	40550	40550	40550	40550	0
402	20240509	143000	835109500	40550	40550	40600	40550	5191
403	20240509	142900	624614400	40550	40550	40550	40550	7
404	20240509	142800	624330550	40550	40550	40550	40550	1
405	20240509	142700	624290000	40600	40600	40600	40600	2
406	20240509	142600	624208800	40600	40600	40600	40600	2
407	20240509	142500	624127600	40600	40550	40650	40550	15
408	20240509	142400	623518650	40550	40550	40550	40550	3
409	20240509	142300	623397000	40550	40600	40600	40550	4603
410	20240509	142200	436739550	40650	40600	40650	40600	8
411	20240509	142100	436414400	40600	40600	40600	40600	2
412	20240509	142000	436333200	40600	40600	40650	40600	38
413	20240509	141900	434790350	40600	40600	40650	40600	13
414	20240509	141800	434262050	40600	40600	40600	40600	15
415	20240509	141700	433653050	40550	40550	40550	40550	4
416	20240509	141600	433490850	40600	40600	40600	40600	5
417	20240509	141500	433287850	40550	40550	40550	40550	1
418	20240509	141400	433247300	40550	40550	40550	40550	2
419	20240509	141300	433166200	40650	40650	40650	40650	7
420	20240509	141200	432881650	40550	40550	40550	40550	4
421	20240509	141100	432719450	40600	40550	40600	40550	41
422	20240509	141000	431054950	40550	40600	40600	40550	3
423	20240509	140900	430933250	40550	40600	40600	40550	3
424	20240509	140800	430811550	40600	40600	40600	40600	0
425	20240509	140700	430811550	40600	40550	40600	40550	13
426	20240509	140600	430283900	40550	40550	40550	40550	2
427	20240509	140500	430202800	40550	40600	40600	40550	117
428	20240509	140400	425452800	40600	40600	40600	40600	2
429	20240509	140300	425371600	40600	40600	40600	40600	0
430	20240509	140200	425371600	40600	40600	40600	40600	4
431	20240509	140100	425209200	40600	40600	40600	40600	0
432	20240509	140000	425209200	40600	40600	40600	40600	5
433	20240509	135900	425006200	40650	40600	40650	40600	14
434	20240509	135800	424437200	40600	40600	40650	40600	155
435	20240509	135700	418137750	40550	40650	40650	40550	13
436	20240509	135600	417609750	40600	40600	40600	40600	0
437	20240509	135500	417609750	40600	40600	40600	40600	6
438	20240509	135400	417366150	40600	40600	40600	40600	31
439	20240509	135300	416107550	40600	40600	40600	40600	4
440	20240509	135200	415945150	40600	40550	40600	40550	3
441	20240509	135100	415823450	40550	40550	40550	40550	2
442	20240509	135000	415742350	40550	40550	40550	40550	4
443	20240509	134900	415580150	40600	40600	40600	40600	1
444	20240509	134800	415539550	40550	40550	40550	40550	2
445	20240509	134700	415458450	40550	40600	40600	40550	34
446	20240509	134600	414078150	40600	40600	40600	40600	1
447	20240509	134500	414037550	40600	40650	40650	40600	24
448	20240509	134400	413062150	40600	40600	40600	40600	34
449	20240509	134300	411681750	40550	40550	40550	40550	4
450	20240509	134200	411519550	40550	40550	40550	40550	265
451	20240509	134100	400773800	40550	40550	40550	40550	12
452	20240509	134000	400287200	40550	40550	40600	40550	11
453	20240509	133900	399840850	40550	40550	40550	40550	1
454	20240509	133800	399800300	40550	40550	40550	40550	4
455	20240509	133700	399638100	40550	40550	40550	40550	2
456	20240509	133600	399557000	40550	40550	40550	40550	3
457	20240509	133500	399435350	40550	40550	40550	40550	2
458	20240509	133400	399354250	40550	40550	40550	40550	3
459	20240509	133300	399232600	40600	40550	40600	40550	3
460	20240509	133200	399110900	40550	40600	40600	40550	13
461	20240509	133100	398583200	40600	40600	40600	40600	2
462	20240509	133000	398502000	40600	40600	40600	40600	132
463	20240509	132900	393142800	40600	40650	40650	40600	9
464	20240509	132800	392777350	40600	40600	40600	40600	14
465	20240509	132700	392208950	40600	40600	40600	40600	27
466	20240509	132600	391112750	40600	40600	40600	40600	2
467	20240509	132500	391031550	40600	40600	40600	40600	3
468	20240509	132400	390909750	40600	40600	40600	40600	3
469	20240509	132300	390787950	40650	40550	40650	40550	35
470	20240509	132200	389367000	40550	40600	40600	40550	5
471	20240509	132100	389164100	40550	40550	40550	40550	9
472	20240509	132000	388799150	40600	40600	40600	40600	0
473	20240509	131900	388799150	40600	40600	40600	40600	3
474	20240509	131800	388677350	40600	40550	40600	40550	21
475	20240509	131700	387824850	40550	40550	40550	40550	4
476	20240509	131600	387662650	40550	40600	40600	40550	4
477	20240509	131500	387500400	40550	40550	40550	40550	2
478	20240509	131400	387419300	40550	40550	40550	40550	2
479	20240509	131300	387338200	40550	40550	40550	40550	2
480	20240509	131200	387257100	40550	40550	40550	40550	4
481	20240509	131100	387094900	40550	40550	40550	40550	0
482	20240509	131000	387094900	40550	40550	40550	40550	6
483	20240509	130900	386851600	40600	40600	40600	40600	23
484	20240509	130800	385917800	40600	40550	40600	40550	5
485	20240509	130700	385714950	40600	40550	40600	40550	9
486	20240509	130600	385349650	40550	40550	40550	40550	0
487	20240509	130500	385349650	40550	40600	40600	40550	159
488	20240509	130400	378894400	40600	40550	40600	40550	123
489	20240509	130300	373900750	40550	40550	40550	40550	2
490	20240509	130200	373819650	40550	40600	40600	40550	5
491	20240509	130100	373616850	40600	40550	40600	40550	21
492	20240509	130000	372764300	40550	40550	40550	40550	4
493	20240509	125900	372602100	40550	40550	40550	40550	27
494	20240509	125800	371507250	40550	40550	40550	40550	5
495	20240509	125700	371304500	40550	40550	40550	40550	4
496	20240509	125600	371142300	40600	40600	40600	40600	20
497	20240509	125500	370330300	40550	40550	40600	40550	9
498	20240509	125400	369965150	40550	40550	40550	40550	1
499	20240509	125300	369924600	40550	40550	40550	40550	9
500	20240509	125200	369559650	40550	40550	40550	40550	0
501	20240509	125100	369559650	40550	40550	40550	40550	4
502	20240509	125000	369397450	40550	40550	40550	40550	5
503	20240509	124900	369194700	40550	40550	40550	40550	1
504	20240509	124800	369154150	40550	40550	40550	40550	3
505	20240509	124700	369032500	40550	40550	40550	40550	1
506	20240509	124600	368991950	40550	40550	40600	40550	129
507	20240509	124500	363754800	40550	40550	40600	40550	5
508	20240509	124400	363552000	40550	40550	40550	40550	1
509	20240509	124300	363511450	40550	40550	40550	40550	40
510	20240509	124200	361889450	40550	40550	40550	40550	1
511	20240509	124100	361848900	40550	40550	40550	40550	2
512	20240509	124000	361767800	40550	40550	40550	40550	3
513	20240509	123900	361646150	40550	40550	40550	40550	3
514	20240509	123800	361524500	40550	40550	40550	40550	85
515	20240509	123700	358077750	40550	40550	40550	40550	0
516	20240509	123600	358077750	40550	40550	40550	40550	4
517	20240509	123500	357915550	40550	40550	40550	40550	3
518	20240509	123400	357793900	40550	40550	40550	40550	2
519	20240509	123300	357712800	40550	40550	40550	40550	4
520	20240509	123200	357550600	40550	40550	40550	40550	1
521	20240509	123100	357510050	40550	40550	40550	40550	4
522	20240509	123000	357347850	40550	40600	40600	40550	9
523	20240509	122900	356982550	40550	40550	40550	40550	3
524	20240509	122800	356860900	40600	40550	40600	40550	7
525	20240509	122700	356576900	40550	40550	40550	40550	2
526	20240509	122600	356495800	40600	40600	40600	40600	2
527	20240509	122500	356414600	40550	40600	40600	40550	3
528	20240509	122400	356292850	40600	40550	40600	40550	3
529	20240509	122300	356171150	40550	40600	40600	40550	23
530	20240509	122200	355237450	40600	40600	40600	40600	2
531	20240509	122100	355156250	40600	40550	40600	40550	3
532	20240509	122000	355034550	40600	40600	40600	40600	4
533	20240509	121900	354872150	40550	40600	40600	40550	3
534	20240509	121800	354750450	40550	40550	40550	40550	2
535	20240509	121700	354669350	40600	40600	40600	40550	130
536	20240509	121600	349391450	40600	40600	40600	40600	3
537	20240509	121500	349269650	40600	40600	40600	40600	2
538	20240509	121400	349188450	40600	40600	40600	40600	3
539	20240509	121300	349066650	40600	40600	40600	40600	4
540	20240509	121200	348904250	40600	40600	40600	40600	3
541	20240509	121100	348782450	40600	40600	40600	40600	5
542	20240509	121000	348579450	40600	40600	40600	40600	4
543	20240509	120900	348417050	40600	40650	40650	40600	6
544	20240509	120800	348173200	40600	40600	40600	40600	4
545	20240509	120700	348010800	40600	40600	40600	40600	2
546	20240509	120600	347929600	40600	40600	40600	40600	3
547	20240509	120500	347807800	40600	40600	40600	40600	4
548	20240509	120400	347645400	40600	40600	40600	40600	1
549	20240509	120300	347604800	40550	40600	40600	40550	4
550	20240509	120200	347442500	40600	40550	40600	40550	3
551	20240509	120100	347320800	40650	40550	40650	40550	5
552	20240509	120000	347117950	40550	40550	40550	40550	2
553	20240509	115900	347036850	40550	40550	40550	40550	0
554	20240509	115800	347036850	40550	40550	40550	40550	6
555	20240509	115700	346793550	40550	40550	40550	40550	0
556	20240509	115600	346793550	40550	40550	40550	40550	4
557	20240509	115500	346631350	40550	40550	40550	40550	5
558	20240509	115400	346428600	40550	40550	40550	40550	0
559	20240509	115300	346428600	40550	40600	40600	40550	4
560	20240509	115200	346266350	40550	40550	40550	40550	0
561	20240509	115100	346266350	40550	40550	40550	40550	7
562	20240509	115000	345982500	40550	40550	40550	40550	2
563	20240509	114900	345901400	40600	40600	40600	40600	0
564	20240509	114800	345901400	40600	40600	40600	40550	20
565	20240509	114700	345089500	40600	40600	40600	40600	7
566	20240509	114600	344805300	40600	40600	40600	40600	4
567	20240509	114500	344642900	40600	40600	40600	40600	1
568	20240509	114400	344602300	40550	40550	40550	40550	4
569	20240509	114300	344440100	40550	40600	40600	40550	3
570	20240509	114200	344318400	40600	40600	40600	40600	5
571	20240509	114100	344115400	40550	40550	40550	40550	4
572	20240509	114000	343953200	40550	40550	40550	40550	9
573	20240509	113900	343588250	40600	40600	40600	40600	1
574	20240509	113800	343547650	40600	40600	40600	40600	4
575	20240509	113700	343385250	40550	40550	40550	40550	0
576	20240509	113600	343385250	40550	40550	40550	40550	0
577	20240509	113500	343385250	40550	40600	40600	40550	10
578	20240509	113400	342979650	40600	40600	40600	40600	0
579	20240509	113300	342979650	40600	40600	40600	40600	0
580	20240509	113200	342979650	40600	40600	40600	40600	1
581	20240509	113100	342939050	40550	40550	40550	40550	0
582	20240509	113000	342939050	40550	40550	40550	40550	0
583	20240509	112900	342939050	40550	40550	40550	40550	0
584	20240509	112800	342939050	40550	40650	40650	40550	5100
585	20240509	112700	136097800	40650	40650	40650	40650	100
586	20240509	112600	132032800	40650	40650	40650	40650	1
587	20240509	112500	131992150	40650	40650	40650	40650	0
588	20240509	112400	131992150	40650	40650	40650	40650	18
589	20240509	112300	131260450	40650	40650	40650	40650	0
590	20240509	112200	131260450	40650	40650	40650	40650	103
591	20240509	112100	127073500	40650	40650	40650	40650	0
592	20240509	112000	127073500	40650	40650	40650	40650	21
593	20240509	111900	126219850	40650	40650	40650	40650	0
594	20240509	111800	126219850	40650	40650	40650	40650	50
595	20240509	111700	124187350	40650	40650	40650	40650	30
596	20240509	111600	122967850	40600	40600	40600	40600	0
597	20240509	111500	122967850	40600	40600	40600	40600	9
598	20240509	111400	122602450	40650	40650	40650	40650	0
599	20240509	111300	122602450	40650	40650	40650	40650	2
600	20240509	111200	122521150	40650	40650	40650	40650	42
601	20240509	111100	120813850	40650	40650	40650	40650	72
602	20240509	111000	117887050	40650	40650	40650	40650	100
603	20240509	110900	113822050	40600	40600	40600	40600	0
604	20240509	110800	113822050	40600	40600	40600	40600	0
605	20240509	110700	113822050	40600	40600	40600	40600	0
606	20240509	110600	113822050	40600	40600	40600	40600	8
607	20240509	110500	113497250	40600	40600	40600	40600	0
608	20240509	110400	113497250	40600	40600	40600	40600	0
609	20240509	110300	113497250	40600	40600	40600	40600	0
610	20240509	110200	113497250	40600	40600	40600	40600	5
611	20240509	110100	113294250	40600	40600	40600	40600	0
612	20240509	110000	113294250	40600	40600	40600	40600	1
613	20240509	105900	113253650	40550	40550	40550	40550	0
614	20240509	105800	113253650	40550	40550	40550	40550	0
615	20240509	105700	113253650	40550	40550	40550	40550	0
616	20240509	105600	113253650	40550	40600	40600	40550	589
617	20240509	105500	89342400	40600	40600	40600	40600	6
618	20240509	105400	89098800	40600	40600	40600	40600	0
619	20240509	105300	89098800	40600	40600	40600	40600	0
620	20240509	105200	89098800	40600	40600	40600	40600	25
621	20240509	105100	88083800	40600	40600	40600	40600	100
622	20240509	105000	84023800	40650	40650	40650	40650	0
623	20240509	104900	84023800	40650	40650	40650	40650	0
624	20240509	104800	84023800	40650	40650	40650	40650	7
625	20240509	104700	83739250	40600	40600	40600	40600	0
626	20240509	104600	83739250	40600	40600	40600	40600	15
627	20240509	104500	83130250	40600	40600	40600	40600	2
628	20240509	104400	83049050	40600	40600	40600	40600	0
629	20240509	104300	83049050	40600	40600	40600	40600	0
630	20240509	104200	83049050	40600	40600	40600	40600	4
631	20240509	104100	82886650	40650	40650	40650	40650	0
632	20240509	104000	82886650	40650	40650	40650	40650	0
633	20240509	103900	82886650	40650	40650	40650	40650	0
634	20240509	103800	82886650	40650	40650	40650	40650	7
635	20240509	103700	82602100	40600	40600	40600	40600	0
636	20240509	103600	82602100	40600	40600	40600	40600	0
637	20240509	103500	82602100	40600	40600	40600	40600	1
638	20240509	103400	82561500	40550	40550	40550	40550	0
639	20240509	103300	82561500	40550	40550	40550	40550	0
640	20240509	103200	82561500	40550	40550	40550	40550	0
641	20240509	103100	82561500	40550	40550	40550	40550	0
642	20240509	103000	82561500	40550	40550	40550	40550	0
643	20240509	102900	82561500	40550	40550	40550	40550	0
644	20240509	102800	82561500	40550	40550	40550	40550	0
645	20240509	102700	82561500	40550	40600	40600	40550	57
646	20240509	102600	80247550	40550	40550	40550	40550	20
647	20240509	102500	79436550	40550	40550	40550	40550	0
648	20240509	102400	79436550	40550	40550	40550	40550	0
649	20240509	102300	79436550	40550	40550	40550	40550	105
650	20240509	102200	75178800	40550	40550	40550	40550	214
651	20240509	102100	66501100	40600	40550	40600	40550	30
652	20240509	102000	65284550	40550	40550	40550	40550	0
653	20240509	101900	65284550	40550	40550	40550	40550	0
654	20240509	101800	65284550	40550	40550	40550	40550	120
655	20240509	101700	60418550	40550	40550	40550	40550	24
656	20240509	101600	59445350	40600	40600	40600	40600	0
657	20240509	101500	59445350	40600	40600	40600	40600	33
658	20240509	101400	58105550	40500	40500	40500	40500	0
659	20240509	101300	58105550	40500	40500	40500	40500	0
660	20240509	101200	58105550	40500	40550	40550	40500	207
661	20240509	101100	49721650	40600	40600	40600	40600	1
662	20240509	101000	49681050	40550	40600	40600	40550	124
663	20240509	100900	44651400	40600	40600	40600	40600	15
664	20240509	100800	44042400	40600	40600	40600	40600	2
665	20240509	100700	43961200	40600	40600	40600	40600	0
666	20240509	100600	43961200	40600	40600	40600	40600	0
667	20240509	100500	43961200	40600	40600	40600	40600	1
668	20240509	100400	43920600	40600	40600	40600	40600	4
669	20240509	100300	43758200	40600	40600	40600	40600	3
670	20240509	100200	43636400	40600	40600	40600	40600	0
671	20240509	100100	43636400	40600	40600	40600	40600	0
672	20240509	100000	43636400	40600	40600	40600	40600	25
673	20240509	095900	42621400	40600	40600	40600	40600	0
674	20240509	095800	42621400	40600	40600	40600	40600	0
675	20240509	095700	42621400	40600	40600	40600	40600	0
676	20240509	095600	42621400	40600	40600	40600	40600	1
677	20240509	095500	42580800	40650	40650	40650	40650	0
678	20240509	095400	42580800	40650	40650	40650	40650	0
679	20240509	095300	42580800	40650	40650	40650	40650	0
680	20240509	095200	42580800	40650	40650	40650	40650	2
681	20240509	095100	42499500	40650	40650	40650	40650	4
682	20240509	095000	42336900	40700	40650	40700	40650	21
683	20240509	094900	41482600	40600	40600	40600	40600	0
684	20240509	094800	41482600	40600	40650	40700	40600	17
685	20240509	094700	40791700	40700	40650	40700	40650	8
686	20240509	094600	40466250	40700	40700	40700	40700	43
687	20240509	094500	38716150	40700	40700	40700	40700	2
688	20240509	094400	38634750	40700	40700	40700	40700	10
689	20240509	094300	38227750	40700	40700	40700	40700	1
690	20240509	094200	38187050	40700	40700	40700	40700	0
691	20240509	094100	38187050	40700	40700	40700	40700	1
692	20240509	094000	38146350	40700	40600	40700	40600	87
693	20240509	093900	34613450	40700	40700	40700	40700	0
694	20240509	093800	34613450	40700	40700	40700	40700	0
695	20240509	093700	34613450	40700	40700	40700	40700	1
696	20240509	093600	34572750	40700	40700	40700	40700	0
697	20240509	093500	34572750	40700	40700	40700	40700	0
698	20240509	093400	34572750	40700	40650	40700	40600	5
699	20240509	093300	34369450	40650	40650	40650	40650	13
700	20240509	093200	33841000	40650	40650	40650	40650	1
701	20240509	093100	33800350	40650	40650	40650	40650	231
702	20240509	093000	24410200	40700	40700	40700	40700	1
703	20240509	092900	24369500	40700	40700	40700	40700	22
704	20240509	092800	23474100	40700	40700	40700	40700	0
705	20240509	092700	23474100	40700	40700	40700	40700	97
706	20240509	092600	19526200	40700	40700	40700	40700	0
707	20240509	092500	19526200	40700	40750	40750	40700	27
708	20240509	092400	18426250	40750	40750	40750	40750	2
709	20240509	092300	18344750	40800	40800	40800	40800	0
710	20240509	092200	18344750	40800	40800	40800	40800	0
711	20240509	092100	18344750	40800	40800	40800	40800	0
712	20240509	092000	18344750	40800	40800	40800	40800	0
713	20240509	091900	18344750	40800	40800	40800	40800	2
714	20240509	091800	18263150	40800	40750	40800	40750	11
715	20240509	091700	17814400	40700	40700	40700	40700	0
716	20240509	091600	17814400	40700	40700	40700	40700	40
717	20240509	091500	16186400	40700	40700	40700	40700	0
718	20240509	091400	16186400	40700	40700	40700	40700	70
719	20240509	091300	13337400	40800	40800	40800	40800	0
720	20240509	091200	13337400	40800	40800	40800	40800	0
721	20240509	091100	13337400	40800	40850	40850	40700	24
722	20240509	091000	12359050	40850	40850	40850	40850	1
723	20240509	090900	12318200	40850	40850	40850	40850	1
724	20240509	090800	12277350	40850	40850	40850	40850	0
725	20240509	090700	12277350	40850	40850	40850	40850	0
726	20240509	090600	12277350	40850	40850	40850	40850	3
727	20240509	090500	12154800	40650	40650	40650	40650	250
728	20240509	090400	1992300	40650	40650	40650	40650	0
729	20240509	090300	1992300	40650	40650	40650	40650	0
730	20240509	090200	1992300	40650	40700	40700	40650	30
731	20240509	090100	772750	40900	40900	40900	40900	0
732	20240509	090000	772750	40900	40650	40900	40650	19