KissMeData/192440/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	202900	87543750	30600	30600	30600	30600	3
3	20240510	202800	87543750	30600	30600	30600	30600	0
4	20240510	202700	87543750	30600	30600	30600	30600	0
5	20240510	202600	87543750	30600	30600	30600	30600	0
6	20240510	202500	87543750	30600	30600	30600	30600	0
7	20240510	202400	87543750	30600	30600	30600	30600	0
8	20240510	202300	87543750	30600	30600	30600	30600	0
9	20240510	202200	87543750	30600	30600	30600	30600	0
10	20240510	202100	87543750	30600	30600	30600	30600	0
11	20240510	202000	87543750	30600	30600	30600	30600	0
12	20240510	201900	87543750	30600	30600	30600	30600	0
13	20240510	201800	87543750	30600	30600	30600	30600	0
14	20240510	201700	87543750	30600	30600	30600	30600	0
15	20240510	201600	87543750	30600	30600	30600	30600	0
16	20240510	201500	87543750	30600	30600	30600	30600	0
17	20240510	201400	87543750	30600	30600	30600	30600	0
18	20240510	201300	87543750	30600	30600	30600	30600	0
19	20240510	201200	87543750	30600	30600	30600	30600	0
20	20240510	201100	87543750	30600	30600	30600	30600	0
21	20240510	201000	87543750	30600	30600	30600	30600	0
22	20240510	200900	87543750	30600	30600	30600	30600	0
23	20240510	200800	87543750	30600	30600	30600	30600	0
24	20240510	200700	87543750	30600	30600	30600	30600	0
25	20240510	200600	87543750	30600	30600	30600	30600	0
26	20240510	200500	87543750	30600	30600	30600	30600	0
27	20240510	200400	87543750	30600	30600	30600	30600	0
28	20240510	200300	87543750	30600	30600	30600	30600	0
29	20240510	200200	87543750	30600	30600	30600	30600	0
30	20240510	200100	87543750	30600	30600	30600	30600	0
31	20240510	200000	87543750	30600	30600	30600	30600	0
32	20240510	195900	87543750	30600	30600	30600	30600	3
33	20240510	195800	87543750	30600	30600	30600	30600	0
34	20240510	195700	87543750	30600	30600	30600	30600	0
35	20240510	195600	87543750	30600	30600	30600	30600	0
36	20240510	195500	87543750	30600	30600	30600	30600	0
37	20240510	195400	87543750	30600	30600	30600	30600	0
38	20240510	195300	87543750	30600	30600	30600	30600	0
39	20240510	195200	87543750	30600	30600	30600	30600	0
40	20240510	195100	87543750	30600	30600	30600	30600	0
41	20240510	195000	87543750	30600	30600	30600	30600	0
42	20240510	194900	87543750	30600	30600	30600	30600	0
43	20240510	194800	87543750	30600	30600	30600	30600	0
44	20240510	194700	87543750	30600	30600	30600	30600	0
45	20240510	194600	87543750	30600	30600	30600	30600	0
46	20240510	194500	87543750	30600	30600	30600	30600	0
47	20240510	194400	87543750	30600	30600	30600	30600	0
48	20240510	194300	87543750	30600	30600	30600	30600	0
49	20240510	194200	87543750	30600	30600	30600	30600	0
50	20240510	194100	87543750	30600	30600	30600	30600	0
51	20240510	194000	87543750	30600	30600	30600	30600	0
52	20240510	193900	87543750	30600	30600	30600	30600	0
53	20240510	193800	87543750	30600	30600	30600	30600	0
54	20240510	193700	87543750	30600	30600	30600	30600	0
55	20240510	193600	87543750	30600	30600	30600	30600	0
56	20240510	193500	87543750	30600	30600	30600	30600	0
57	20240510	193400	87543750	30600	30600	30600	30600	0
58	20240510	193300	87543750	30600	30600	30600	30600	0
59	20240510	193200	87543750	30600	30600	30600	30600	0
60	20240510	193100	87543750	30600	30600	30600	30600	0
61	20240510	193000	87543750	30600	30600	30600	30600	0
62	20240510	192900	87543750	30600	30600	30600	30600	3
63	20240510	192800	87543750	30600	30600	30600	30600	0
64	20240510	192700	87543750	30600	30600	30600	30600	0
65	20240510	192600	87543750	30600	30600	30600	30600	0
66	20240510	192500	87543750	30600	30600	30600	30600	0
67	20240510	192400	87543750	30600	30600	30600	30600	0
68	20240510	192300	87543750	30600	30600	30600	30600	0
69	20240510	192200	87543750	30600	30600	30600	30600	0
70	20240510	192100	87543750	30600	30600	30600	30600	0
71	20240510	192000	87543750	30600	30600	30600	30600	0
72	20240510	191900	87543750	30600	30600	30600	30600	0
73	20240510	191800	87543750	30600	30600	30600	30600	0
74	20240510	191700	87543750	30600	30600	30600	30600	0
75	20240510	191600	87543750	30600	30600	30600	30600	0
76	20240510	191500	87543750	30600	30600	30600	30600	0
77	20240510	191400	87543750	30600	30600	30600	30600	0
78	20240510	191300	87543750	30600	30600	30600	30600	0
79	20240510	191200	87543750	30600	30600	30600	30600	0
80	20240510	191100	87543750	30600	30600	30600	30600	0
81	20240510	191000	87543750	30600	30600	30600	30600	0
82	20240510	190900	87543750	30600	30600	30600	30600	0
83	20240510	190800	87543750	30600	30600	30600	30600	0
84	20240510	190700	87543750	30600	30600	30600	30600	0
85	20240510	190600	87543750	30600	30600	30600	30600	0
86	20240510	190500	87543750	30600	30600	30600	30600	0
87	20240510	190400	87543750	30600	30600	30600	30600	0
88	20240510	190300	87543750	30600	30600	30600	30600	0
89	20240510	190200	87543750	30600	30600	30600	30600	0
90	20240510	190100	87543750	30600	30600	30600	30600	0
91	20240510	190000	87543750	30600	30600	30600	30600	0
92	20240510	185900	87543750	30600	30600	30600	30600	3
93	20240510	185800	87543750	30600	30600	30600	30600	0
94	20240510	185700	87543750	30600	30600	30600	30600	0
95	20240510	185600	87543750	30600	30600	30600	30600	0
96	20240510	185500	87543750	30600	30600	30600	30600	0
97	20240510	185400	87543750	30600	30600	30600	30600	0
98	20240510	185300	87543750	30600	30600	30600	30600	0
99	20240510	185200	87543750	30600	30600	30600	30600	0
100	20240510	185100	87543750	30600	30600	30600	30600	0
101	20240510	185000	87543750	30600	30600	30600	30600	0
102	20240510	184900	87543750	30600	30600	30600	30600	0
103	20240510	184800	87543750	30600	30600	30600	30600	0
104	20240510	184700	87543750	30600	30600	30600	30600	0
105	20240510	184600	87543750	30600	30600	30600	30600	0
106	20240510	184500	87543750	30600	30600	30600	30600	0
107	20240510	184400	87543750	30600	30600	30600	30600	0
108	20240510	184300	87543750	30600	30600	30600	30600	0
109	20240510	184200	87543750	30600	30600	30600	30600	0
110	20240510	184100	87543750	30600	30600	30600	30600	0
111	20240510	184000	87543750	30600	30600	30600	30600	0
112	20240510	183900	87543750	30600	30600	30600	30600	0
113	20240510	183800	87543750	30600	30600	30600	30600	0
114	20240510	183700	87543750	30600	30600	30600	30600	0
115	20240510	183600	87543750	30600	30600	30600	30600	0
116	20240510	183500	87543750	30600	30600	30600	30600	0
117	20240510	183400	87543750	30600	30600	30600	30600	0
118	20240510	183300	87543750	30600	30600	30600	30600	0
119	20240510	183200	87543750	30600	30600	30600	30600	0
120	20240510	183100	87543750	30600	30600	30600	30600	0
121	20240510	183000	87543750	30600	30600	30600	30600	0
122	20240510	182900	87543750	30600	30600	30600	30600	3
123	20240510	182800	87543750	30600	30600	30600	30600	0
124	20240510	182700	87543750	30600	30600	30600	30600	0
125	20240510	182600	87543750	30600	30600	30600	30600	0
126	20240510	182500	87543750	30600	30600	30600	30600	0
127	20240510	182400	87543750	30600	30600	30600	30600	0
128	20240510	182300	87543750	30600	30600	30600	30600	0
129	20240510	182200	87543750	30600	30600	30600	30600	0
130	20240510	182100	87543750	30600	30600	30600	30600	0
131	20240510	182000	87543750	30600	30600	30600	30600	0
132	20240510	181900	87543750	30600	30600	30600	30600	0
133	20240510	181800	87543750	30600	30600	30600	30600	0
134	20240510	181700	87543750	30600	30600	30600	30600	0
135	20240510	181600	87543750	30600	30600	30600	30600	0
136	20240510	181500	87543750	30600	30600	30600	30600	0
137	20240510	181400	87543750	30600	30600	30600	30600	0
138	20240510	181300	87543750	30600	30600	30600	30600	0
139	20240510	181200	87543750	30600	30600	30600	30600	0
140	20240510	181100	87543750	30600	30600	30600	30600	0
141	20240510	181000	87543750	30600	30600	30600	30600	0
142	20240510	180900	87543750	30600	30600	30600	30600	0
143	20240510	180800	87543750	30600	30600	30600	30600	0
144	20240510	180700	87543750	30600	30600	30600	30600	0
145	20240510	180600	87543750	30600	30600	30600	30600	0
146	20240510	180500	87543750	30600	30600	30600	30600	0
147	20240510	180400	87543750	30600	30600	30600	30600	0
148	20240510	180300	87543750	30600	30600	30600	30600	0
149	20240510	180200	87543750	30600	30600	30600	30600	0
150	20240510	180100	87543750	30600	30600	30600	30600	0
151	20240510	180000	87543750	30600	30600	30600	30600	0
152	20240510	175900	87543750	30600	30600	30600	30600	3
153	20240510	175800	87543750	30600	30600	30600	30600	0
154	20240510	175700	87543750	30600	30600	30600	30600	0
155	20240510	175600	87543750	30600	30600	30600	30600	0
156	20240510	175500	87543750	30600	30600	30600	30600	0
157	20240510	175400	87543750	30600	30600	30600	30600	0
158	20240510	175300	87543750	30600	30600	30600	30600	0
159	20240510	175200	87543750	30600	30600	30600	30600	0
160	20240510	175100	87543750	30600	30600	30600	30600	0
161	20240510	175000	87543750	30600	30600	30600	30600	0
162	20240510	174900	87543750	30600	30600	30600	30600	0
163	20240510	174800	87543750	30600	30600	30600	30600	0
164	20240510	174700	87543750	30600	30600	30600	30600	0
165	20240510	174600	87543750	30600	30600	30600	30600	0
166	20240510	174500	87543750	30600	30600	30600	30600	0
167	20240510	174400	87543750	30600	30600	30600	30600	0
168	20240510	174300	87543750	30600	30600	30600	30600	0
169	20240510	174200	87543750	30600	30600	30600	30600	0
170	20240510	174100	87543750	30600	30600	30600	30600	0
171	20240510	174000	87543750	30600	30600	30600	30600	0
172	20240510	173900	87543750	30600	30600	30600	30600	0
173	20240510	173800	87543750	30600	30600	30600	30600	0
174	20240510	173700	87543750	30600	30600	30600	30600	0
175	20240510	173600	87543750	30600	30600	30600	30600	0
176	20240510	173500	87543750	30600	30600	30600	30600	0
177	20240510	173400	87543750	30600	30600	30600	30600	0
178	20240510	173300	87543750	30600	30600	30600	30600	0
179	20240510	173200	87543750	30600	30600	30600	30600	0
180	20240510	173100	87543750	30600	30600	30600	30600	0
181	20240510	173000	87543750	30600	30600	30600	30600	0
182	20240510	172900	87543750	30600	30600	30600	30600	3
183	20240510	172800	87543750	30600	30600	30600	30600	0
184	20240510	172700	87543750	30600	30600	30600	30600	0
185	20240510	172600	87543750	30600	30600	30600	30600	0
186	20240510	172500	87543750	30600	30600	30600	30600	0
187	20240510	172400	87543750	30600	30600	30600	30600	0
188	20240510	172300	87543750	30600	30600	30600	30600	0
189	20240510	172200	87543750	30600	30600	30600	30600	0
190	20240510	172100	87543750	30600	30600	30600	30600	0
191	20240510	172000	87543750	30600	30600	30600	30600	0
192	20240510	171900	87543750	30600	30600	30600	30600	0
193	20240510	171800	87543750	30600	30600	30600	30600	0
194	20240510	171700	87543750	30600	30600	30600	30600	0
195	20240510	171600	87543750	30600	30600	30600	30600	0
196	20240510	171500	87543750	30600	30600	30600	30600	0
197	20240510	171400	87543750	30600	30600	30600	30600	0
198	20240510	171300	87543750	30600	30600	30600	30600	0
199	20240510	171200	87543750	30600	30600	30600	30600	0
200	20240510	171100	87543750	30600	30600	30600	30600	0
201	20240510	171000	87543750	30600	30600	30600	30600	0
202	20240510	170900	87543750	30600	30600	30600	30600	0
203	20240510	170800	87543750	30600	30600	30600	30600	0
204	20240510	170700	87543750	30600	30600	30600	30600	0
205	20240510	170600	87543750	30600	30600	30600	30600	0
206	20240510	170500	87543750	30600	30600	30600	30600	0
207	20240510	170400	87543750	30600	30600	30600	30600	0
208	20240510	170300	87543750	30600	30600	30600	30600	0
209	20240510	170200	87543750	30600	30600	30600	30600	0
210	20240510	170100	87543750	30600	30600	30600	30600	0
211	20240510	170000	87543750	30600	30600	30600	30600	0
212	20240510	165900	87543750	30600	30600	30600	30600	3
213	20240510	165800	87543750	30600	30600	30600	30600	0
214	20240510	165700	87543750	30600	30600	30600	30600	0
215	20240510	165600	87543750	30600	30600	30600	30600	0
216	20240510	165500	87543750	30600	30600	30600	30600	0
217	20240510	165400	87543750	30600	30600	30600	30600	0
218	20240510	165300	87543750	30600	30600	30600	30600	0
219	20240510	165200	87543750	30600	30600	30600	30600	0
220	20240510	165100	87543750	30600	30600	30600	30600	0
221	20240510	165000	87543750	30600	30600	30600	30600	0
222	20240510	164900	87543750	30600	30600	30600	30600	0
223	20240510	164800	87543750	30600	30600	30600	30600	0
224	20240510	164700	87543750	30600	30600	30600	30600	0
225	20240510	164600	87543750	30600	30600	30600	30600	0
226	20240510	164500	87543750	30600	30600	30600	30600	0
227	20240510	164400	87543750	30600	30600	30600	30600	0
228	20240510	164300	87543750	30600	30600	30600	30600	0
229	20240510	164200	87543750	30600	30600	30600	30600	0
230	20240510	164100	87543750	30600	30600	30600	30600	0
231	20240510	164000	87543750	30600	30600	30600	30600	0
232	20240510	163900	87543750	30600	30600	30600	30600	0
233	20240510	163800	87543750	30600	30600	30600	30600	0
234	20240510	163700	87543750	30600	30600	30600	30600	0
235	20240510	163600	87543750	30600	30600	30600	30600	0
236	20240510	163500	87543750	30600	30600	30600	30600	0
237	20240510	163400	87543750	30600	30600	30600	30600	0
238	20240510	163300	87543750	30600	30600	30600	30600	0
239	20240510	163200	87543750	30600	30600	30600	30600	0
240	20240510	163100	87543750	30600	30600	30600	30600	0
241	20240510	163000	87543750	30600	30600	30600	30600	0
242	20240510	162900	87543750	30600	30600	30600	30600	3
243	20240510	162800	87543750	30600	30600	30600	30600	0
244	20240510	162700	87543750	30600	30600	30600	30600	0
245	20240510	162600	87543750	30600	30600	30600	30600	0
246	20240510	162500	87543750	30600	30600	30600	30600	0
247	20240510	162400	87543750	30600	30600	30600	30600	0
248	20240510	162300	87543750	30600	30600	30600	30600	0
249	20240510	162200	87543750	30600	30600	30600	30600	0
250	20240510	162100	87543750	30600	30600	30600	30600	0
251	20240510	162000	87543750	30600	30600	30600	30600	0
252	20240510	161900	87543750	30600	30600	30600	30600	0
253	20240510	161800	87543750	30600	30600	30600	30600	0
254	20240510	161700	87543750	30600	30600	30600	30600	0
255	20240510	161600	87543750	30600	30600	30600	30600	0
256	20240510	161500	87543750	30600	30600	30600	30600	0
257	20240510	161400	87543750	30600	30600	30600	30600	0
258	20240510	161300	87543750	30600	30600	30600	30600	0
259	20240510	161200	87543750	30600	30600	30600	30600	0
260	20240510	161100	87543750	30600	30600	30600	30600	0
261	20240510	161000	87543750	30600	30600	30600	30600	0
262	20240510	160900	87543750	30600	30600	30600	30600	0
263	20240510	160800	87543750	30600	30600	30600	30600	0
264	20240510	160700	87543750	30600	30600	30600	30600	0
265	20240510	160600	87543750	30600	30600	30600	30600	0
266	20240510	160500	87543750	30600	30600	30600	30600	0
267	20240510	160400	87543750	30600	30600	30600	30600	0
268	20240510	160300	87543750	30600	30600	30600	30600	0
269	20240510	160200	87543750	30600	30600	30600	30600	0
270	20240510	160100	87543750	30600	30600	30600	30600	0
271	20240510	160000	87543750	30600	30600	30600	30600	0
272	20240510	155900	87543750	30600	30600	30600	30600	3
273	20240510	155800	87543750	30600	30600	30600	30600	0
274	20240510	155700	87543750	30600	30600	30600	30600	0
275	20240510	155600	87543750	30600	30600	30600	30600	0
276	20240510	155500	87543750	30600	30600	30600	30600	0
277	20240510	155400	87543750	30600	30600	30600	30600	0
278	20240510	155300	87543750	30600	30600	30600	30600	0
279	20240510	155200	87543750	30600	30600	30600	30600	0
280	20240510	155100	87543750	30600	30600	30600	30600	0
281	20240510	155000	87543750	30600	30600	30600	30600	0
282	20240510	154900	87543750	30600	30600	30600	30600	0
283	20240510	154800	87543750	30600	30600	30600	30600	0
284	20240510	154700	87543750	30600	30600	30600	30600	0
285	20240510	154600	87543750	30600	30600	30600	30600	0
286	20240510	154500	87543750	30600	30600	30600	30600	0
287	20240510	154400	87543750	30600	30600	30600	30600	0
288	20240510	154300	87543750	30600	30600	30600	30600	0
289	20240510	154200	87543750	30600	30600	30600	30600	0
290	20240510	154100	87543750	30600	30600	30600	30600	0
291	20240510	154000	87543750	30600	30600	30600	30600	0
292	20240510	153900	87543750	30600	30600	30600	30600	0
293	20240510	153800	87543750	30600	30600	30600	30600	0
294	20240510	153700	87543750	30600	30600	30600	30600	0
295	20240510	153600	87543750	30600	30600	30600	30600	0
296	20240510	153500	87543750	30600	30600	30600	30600	0
297	20240510	153400	87543750	30600	30600	30600	30600	0
298	20240510	153300	87543750	30600	30600	30600	30600	0
299	20240510	153200	87543750	30600	30600	30600	30600	0
300	20240510	153100	87543750	30600	30600	30600	30600	0
301	20240510	153000	87543750	30600	30600	30600	30600	3
302	20240510	152900	87451950	30500	30500	30500	30500	0
303	20240510	152800	87451950	30500	30500	30500	30500	0
304	20240510	152700	87451950	30500	30500	30500	30500	0
305	20240510	152600	87451950	30500	30500	30500	30500	0
306	20240510	152500	87451950	30500	30500	30500	30500	0
307	20240510	152400	87451950	30500	30500	30500	30500	0
308	20240510	152300	87451950	30500	30500	30500	30500	0
309	20240510	152200	87451950	30500	30500	30500	30500	0
310	20240510	152100	87451950	30500	30500	30500	30500	0
311	20240510	152000	87451950	30500	30500	30500	30500	0
312	20240510	151900	87451950	30500	30500	30500	30500	0
313	20240510	151800	87451950	30500	30500	30500	30500	0
314	20240510	151700	87451950	30500	30500	30500	30500	0
315	20240510	151600	87451950	30500	30500	30550	30500	7
316	20240510	151500	87238400	30500	30500	30500	30500	0
317	20240510	151400	87238400	30500	30500	30500	30500	0
318	20240510	151300	87238400	30500	30500	30500	30500	0
319	20240510	151200	87238400	30500	30500	30500	30500	0
320	20240510	151100	87238400	30500	30500	30500	30500	0
321	20240510	151000	87238400	30500	30500	30500	30500	1
322	20240510	150900	87207900	30550	30550	30550	30550	0
323	20240510	150800	87207900	30550	30550	30550	30550	0
324	20240510	150700	87207900	30550	30550	30550	30550	5
325	20240510	150600	87055150	30550	30550	30550	30550	0
326	20240510	150500	87055150	30550	30550	30550	30550	16
327	20240510	150400	86566350	30500	30500	30500	30500	0
328	20240510	150300	86566350	30500	30500	30500	30500	0
329	20240510	150200	86566350	30500	30550	30550	30500	78
330	20240510	150100	84183750	30550	30550	30550	30550	0
331	20240510	150000	84183750	30550	30550	30550	30550	0
332	20240510	145900	84183750	30550	30550	30550	30550	35
333	20240510	145800	83114500	30600	30600	30600	30600	0
334	20240510	145700	83114500	30600	30600	30600	30600	0
335	20240510	145600	83114500	30600	30600	30600	30600	0
336	20240510	145500	83114500	30600	30600	30600	30600	0
337	20240510	145400	83114500	30600	30600	30600	30600	0
338	20240510	145300	83114500	30600	30600	30600	30600	0
339	20240510	145200	83114500	30600	30600	30600	30600	0
340	20240510	145100	83114500	30600	30600	30600	30600	0
341	20240510	145000	83114500	30600	30600	30600	30600	0
342	20240510	144900	83114500	30600	30600	30600	30600	0
343	20240510	144800	83114500	30600	30600	30600	30600	4
344	20240510	144700	82992100	30600	30600	30600	30600	0
345	20240510	144600	82992100	30600	30600	30600	30600	0
346	20240510	144500	82992100	30600	30600	30600	30600	0
347	20240510	144400	82992100	30600	30600	30600	30600	98
348	20240510	144300	79993300	30600	30600	30600	30600	0
349	20240510	144200	79993300	30600	30600	30600	30600	0
350	20240510	144100	79993300	30600	30600	30600	30600	0
351	20240510	144000	79993300	30600	30600	30600	30600	0
352	20240510	143900	79993300	30600	30600	30600	30600	0
353	20240510	143800	79993300	30600	30600	30600	30600	0
354	20240510	143700	79993300	30600	30600	30600	30600	0
355	20240510	143600	79993300	30600	30600	30600	30600	0
356	20240510	143500	79993300	30600	30600	30600	30600	0
357	20240510	143400	79993300	30600	30600	30600	30600	0
358	20240510	143300	79993300	30600	30600	30600	30600	0
359	20240510	143200	79993300	30600	30600	30600	30600	0
360	20240510	143100	79993300	30600	30600	30600	30600	1
361	20240510	143000	79962700	30600	30600	30600	30600	0
362	20240510	142900	79962700	30600	30600	30600	30600	0
363	20240510	142800	79962700	30600	30600	30600	30600	0
364	20240510	142700	79962700	30600	30600	30600	30600	0
365	20240510	142600	79962700	30600	30600	30600	30600	0
366	20240510	142500	79962700	30600	30600	30600	30600	3
367	20240510	142400	79870900	30600	30600	30600	30600	0
368	20240510	142300	79870900	30600	30600	30600	30600	0
369	20240510	142200	79870900	30600	30600	30600	30600	0
370	20240510	142100	79870900	30600	30600	30600	30600	0
371	20240510	142000	79870900	30600	30600	30600	30600	0
372	20240510	141900	79870900	30600	30600	30600	30600	0
373	20240510	141800	79870900	30600	30600	30600	30600	0
374	20240510	141700	79870900	30600	30600	30600	30600	0
375	20240510	141600	79870900	30600	30600	30600	30600	0
376	20240510	141500	79870900	30600	30600	30600	30600	0
377	20240510	141400	79870900	30600	30600	30600	30600	0
378	20240510	141300	79870900	30600	30600	30600	30600	0
379	20240510	141200	79870900	30600	30600	30600	30600	0
380	20240510	141100	79870900	30600	30600	30600	30600	0
381	20240510	141000	79870900	30600	30600	30600	30600	0
382	20240510	140900	79870900	30600	30600	30600	30600	0
383	20240510	140800	79870900	30600	30600	30600	30600	0
384	20240510	140700	79870900	30600	30600	30600	30600	0
385	20240510	140600	79870900	30600	30600	30600	30600	0
386	20240510	140500	79870900	30600	30600	30600	30600	0
387	20240510	140400	79870900	30600	30600	30600	30600	0
388	20240510	140300	79870900	30600	30600	30600	30600	0
389	20240510	140200	79870900	30600	30600	30600	30600	0
390	20240510	140100	79870900	30600	30600	30600	30600	0
391	20240510	140000	79870900	30600	30600	30600	30600	5
392	20240510	135900	79717900	30500	30600	30600	30500	429
393	20240510	135800	66631750	30650	30650	30650	30650	0
394	20240510	135700	66631750	30650	30650	30650	30650	0
395	20240510	135600	66631750	30650	30600	30650	30600	268
396	20240510	135500	58421000	30600	30600	30600	30600	0
397	20240510	135400	58421000	30600	30600	30600	30600	0
398	20240510	135300	58421000	30600	30600	30600	30600	0
399	20240510	135200	58421000	30600	30600	30600	30600	0
400	20240510	135100	58421000	30600	30550	30600	30550	252
401	20240510	135000	50710750	30500	30500	30500	30500	0
402	20240510	134900	50710750	30500	30500	30500	30500	0
403	20240510	134800	50710750	30500	30500	30500	30500	0
404	20240510	134700	50710750	30500	30500	30500	30500	0
405	20240510	134600	50710750	30500	30500	30500	30500	0
406	20240510	134500	50710750	30500	30500	30500	30500	0
407	20240510	134400	50710750	30500	30500	30500	30500	0
408	20240510	134300	50710750	30500	30500	30500	30500	0
409	20240510	134200	50710750	30500	30500	30500	30500	0
410	20240510	134100	50710750	30500	30500	30500	30500	0
411	20240510	134000	50710750	30500	30500	30500	30500	0
412	20240510	133900	50710750	30500	30500	30500	30500	0
413	20240510	133800	50710750	30500	30500	30500	30500	0
414	20240510	133700	50710750	30500	30500	30500	30500	0
415	20240510	133600	50710750	30500	30500	30500	30500	0
416	20240510	133500	50710750	30500	30500	30500	30500	0
417	20240510	133400	50710750	30500	30500	30500	30500	0
418	20240510	133300	50710750	30500	30500	30500	30500	0
419	20240510	133200	50710750	30500	30500	30500	30500	0
420	20240510	133100	50710750	30500	30500	30500	30500	0
421	20240510	133000	50710750	30500	30500	30500	30500	0
422	20240510	132900	50710750	30500	30500	30500	30500	0
423	20240510	132800	50710750	30500	30500	30500	30500	0
424	20240510	132700	50710750	30500	30500	30500	30500	0
425	20240510	132600	50710750	30500	30500	30500	30500	0
426	20240510	132500	50710750	30500	30500	30500	30500	0
427	20240510	132400	50710750	30500	30500	30500	30500	6
428	20240510	132300	50527750	30550	30550	30550	30550	0
429	20240510	132200	50527750	30550	30550	30550	30550	0
430	20240510	132100	50527750	30550	30550	30550	30550	132
431	20240510	132000	46495150	30550	30550	30550	30550	0
432	20240510	131900	46495150	30550	30550	30550	30550	0
433	20240510	131800	46495150	30550	30550	30550	30550	0
434	20240510	131700	46495150	30550	30550	30550	30550	0
435	20240510	131600	46495150	30550	30550	30550	30550	0
436	20240510	131500	46495150	30550	30550	30550	30550	0
437	20240510	131400	46495150	30550	30550	30550	30550	0
438	20240510	131300	46495150	30550	30550	30550	30550	0
439	20240510	131200	46495150	30550	30550	30550	30550	0
440	20240510	131100	46495150	30550	30550	30550	30550	30
441	20240510	131000	45578650	30550	30550	30550	30550	0
442	20240510	130900	45578650	30550	30550	30550	30550	0
443	20240510	130800	45578650	30550	30550	30550	30550	2
444	20240510	130700	45517550	30550	30550	30550	30550	0
445	20240510	130600	45517550	30550	30550	30550	30550	0
446	20240510	130500	45517550	30550	30550	30550	30550	0
447	20240510	130400	45517550	30550	30550	30550	30550	0
448	20240510	130300	45517550	30550	30550	30550	30550	0
449	20240510	130200	45517550	30550	30550	30550	30550	0
450	20240510	130100	45517550	30550	30550	30550	30550	0
451	20240510	130000	45517550	30550	30550	30550	30550	0
452	20240510	125900	45517550	30550	30550	30550	30550	0
453	20240510	125800	45517550	30550	30550	30550	30550	0
454	20240510	125700	45517550	30550	30550	30550	30550	0
455	20240510	125600	45517550	30550	30550	30550	30550	1
456	20240510	125500	45487000	30500	30500	30500	30500	0
457	20240510	125400	45487000	30500	30500	30500	30500	0
458	20240510	125300	45487000	30500	30500	30500	30500	0
459	20240510	125200	45487000	30500	30500	30500	30500	0
460	20240510	125100	45487000	30500	30500	30500	30500	0
461	20240510	125000	45487000	30500	30500	30500	30500	0
462	20240510	124900	45487000	30500	30500	30500	30500	1
463	20240510	124800	45456500	30500	30500	30500	30500	0
464	20240510	124700	45456500	30500	30500	30500	30500	0
465	20240510	124600	45456500	30500	30500	30500	30500	0
466	20240510	124500	45456500	30500	30500	30500	30500	0
467	20240510	124400	45456500	30500	30500	30500	30500	1
468	20240510	124300	45426000	30550	30550	30550	30550	0
469	20240510	124200	45426000	30550	30550	30550	30550	0
470	20240510	124100	45426000	30550	30550	30550	30550	1
471	20240510	124000	45395450	30550	30550	30550	30550	0
472	20240510	123900	45395450	30550	30550	30550	30550	0
473	20240510	123800	45395450	30550	30550	30550	30550	0
474	20240510	123700	45395450	30550	30550	30550	30550	0
475	20240510	123600	45395450	30550	30550	30550	30550	0
476	20240510	123500	45395450	30550	30550	30550	30550	0
477	20240510	123400	45395450	30550	30550	30550	30550	0
478	20240510	123300	45395450	30550	30550	30550	30550	0
479	20240510	123200	45395450	30550	30550	30550	30550	0
480	20240510	123100	45395450	30550	30550	30550	30550	0
481	20240510	123000	45395450	30550	30550	30550	30550	0
482	20240510	122900	45395450	30550	30550	30550	30550	0
483	20240510	122800	45395450	30550	30550	30550	30550	0
484	20240510	122700	45395450	30550	30550	30550	30550	0
485	20240510	122600	45395450	30550	30550	30550	30550	0
486	20240510	122500	45395450	30550	30550	30550	30550	0
487	20240510	122400	45395450	30550	30550	30550	30550	0
488	20240510	122300	45395450	30550	30550	30550	30550	0
489	20240510	122200	45395450	30550	30550	30550	30550	8
490	20240510	122100	45151050	30500	30500	30500	30500	1
491	20240510	122000	45120550	30500	30500	30500	30500	0
492	20240510	121900	45120550	30500	30500	30500	30500	0
493	20240510	121800	45120550	30500	30500	30500	30500	0
494	20240510	121700	45120550	30500	30500	30500	30500	0
495	20240510	121600	45120550	30500	30500	30500	30500	0
496	20240510	121500	45120550	30500	30500	30500	30500	0
497	20240510	121400	45120550	30500	30500	30500	30500	0
498	20240510	121300	45120550	30500	30500	30500	30500	0
499	20240510	121200	45120550	30500	30500	30500	30500	0
500	20240510	121100	45120550	30500	30500	30500	30500	0
501	20240510	121000	45120550	30500	30500	30500	30500	0
502	20240510	120900	45120550	30500	30500	30500	30500	0
503	20240510	120800	45120550	30500	30500	30500	30500	0
504	20240510	120700	45120550	30500	30500	30500	30500	0
505	20240510	120600	45120550	30500	30500	30500	30500	0
506	20240510	120500	45120550	30500	30500	30500	30500	0
507	20240510	120400	45120550	30500	30500	30500	30500	0
508	20240510	120300	45120550	30500	30500	30500	30500	0
509	20240510	120200	45120550	30500	30500	30500	30500	0
510	20240510	120100	45120550	30500	30500	30500	30500	4
511	20240510	120000	44998550	30450	30450	30450	30450	0
512	20240510	115900	44998550	30450	30450	30450	30450	0
513	20240510	115800	44998550	30450	30450	30450	30450	0
514	20240510	115700	44998550	30450	30450	30450	30450	0
515	20240510	115600	44998550	30450	30450	30450	30450	0
516	20240510	115500	44998550	30450	30500	30500	30450	100
517	20240510	115400	41952750	30550	30550	30550	30550	0
518	20240510	115300	41952750	30550	30550	30550	30550	0
519	20240510	115200	41952750	30550	30550	30550	30550	0
520	20240510	115100	41952750	30550	30550	30550	30550	0
521	20240510	115000	41952750	30550	30550	30550	30550	0
522	20240510	114900	41952750	30550	30550	30550	30550	27
523	20240510	114800	41127900	30600	30600	30600	30600	0
524	20240510	114700	41127900	30600	30600	30600	30600	0
525	20240510	114600	41127900	30600	30600	30600	30600	0
526	20240510	114500	41127900	30600	30600	30600	30600	0
527	20240510	114400	41127900	30600	30600	30600	30600	0
528	20240510	114300	41127900	30600	30600	30600	30600	0
529	20240510	114200	41127900	30600	30600	30600	30600	0
530	20240510	114100	41127900	30600	30600	30600	30600	0
531	20240510	114000	41127900	30600	30600	30600	30600	0
532	20240510	113900	41127900	30600	30600	30600	30600	0
533	20240510	113800	41127900	30600	30600	30600	30600	0
534	20240510	113700	41127900	30600	30600	30600	30600	0
535	20240510	113600	41127900	30600	30600	30600	30600	0
536	20240510	113500	41127900	30600	30600	30600	30600	0
537	20240510	113400	41127900	30600	30600	30600	30600	0
538	20240510	113300	41127900	30600	30600	30600	30600	0
539	20240510	113200	41127900	30600	30600	30600	30600	0
540	20240510	113100	41127900	30600	30600	30600	30600	1
541	20240510	113000	41097300	30600	30600	30600	30600	0
542	20240510	112900	41097300	30600	30600	30600	30600	0
543	20240510	112800	41097300	30600	30600	30600	30600	0
544	20240510	112700	41097300	30600	30600	30600	30600	0
545	20240510	112600	41097300	30600	30600	30600	30600	0
546	20240510	112500	41097300	30600	30600	30600	30600	0
547	20240510	112400	41097300	30600	30600	30600	30600	0
548	20240510	112300	41097300	30600	30600	30600	30600	0
549	20240510	112200	41097300	30600	30600	30600	30600	0
550	20240510	112100	41097300	30600	30600	30600	30600	0
551	20240510	112000	41097300	30600	30600	30600	30600	0
552	20240510	111900	41097300	30600	30600	30600	30600	0
553	20240510	111800	41097300	30600	30600	30600	30600	0
554	20240510	111700	41097300	30600	30600	30600	30600	0
555	20240510	111600	41097300	30600	30600	30600	30600	0
556	20240510	111500	41097300	30600	30600	30600	30600	0
557	20240510	111400	41097300	30600	30600	30600	30600	0
558	20240510	111300	41097300	30600	30600	30600	30600	0
559	20240510	111200	41097300	30600	30600	30600	30600	0
560	20240510	111100	41097300	30600	30600	30600	30600	1
561	20240510	111000	41066700	30550	30550	30550	30550	0
562	20240510	110900	41066700	30550	30550	30550	30550	0
563	20240510	110800	41066700	30550	30550	30550	30550	0
564	20240510	110700	41066700	30550	30550	30550	30550	0
565	20240510	110600	41066700	30550	30550	30550	30550	0
566	20240510	110500	41066700	30550	30550	30550	30550	0
567	20240510	110400	41066700	30550	30550	30550	30550	0
568	20240510	110300	41066700	30550	30550	30550	30550	0
569	20240510	110200	41066700	30550	30550	30550	30550	0
570	20240510	110100	41066700	30550	30550	30550	30550	0
571	20240510	110000	41066700	30550	30550	30550	30550	0
572	20240510	105900	41066700	30550	30550	30550	30550	0
573	20240510	105800	41066700	30550	30550	30550	30550	0
574	20240510	105700	41066700	30550	30550	30550	30550	0
575	20240510	105600	41066700	30550	30550	30550	30550	0
576	20240510	105500	41066700	30550	30550	30550	30550	0
577	20240510	105400	41066700	30550	30550	30550	30550	0
578	20240510	105300	41066700	30550	30550	30550	30550	0
579	20240510	105200	41066700	30550	30550	30550	30550	0
580	20240510	105100	41066700	30550	30550	30550	30550	0
581	20240510	105000	41066700	30550	30550	30550	30550	0
582	20240510	104900	41066700	30550	30550	30550	30550	0
583	20240510	104800	41066700	30550	30550	30550	30550	0
584	20240510	104700	41066700	30550	30550	30550	30550	0
585	20240510	104600	41066700	30550	30550	30550	30550	0
586	20240510	104500	41066700	30550	30550	30550	30550	0
587	20240510	104400	41066700	30550	30550	30550	30550	3
588	20240510	104300	40975050	30600	30600	30600	30600	0
589	20240510	104200	40975050	30600	30600	30600	30600	0
590	20240510	104100	40975050	30600	30600	30600	30600	0
591	20240510	104000	40975050	30600	30600	30600	30600	0
592	20240510	103900	40975050	30600	30600	30600	30600	0
593	20240510	103800	40975050	30600	30600	30600	30600	0
594	20240510	103700	40975050	30600	30600	30600	30600	0
595	20240510	103600	40975050	30600	30600	30600	30600	0
596	20240510	103500	40975050	30600	30600	30600	30600	0
597	20240510	103400	40975050	30600	30600	30600	30600	0
598	20240510	103300	40975050	30600	30600	30600	30600	1
599	20240510	103200	40944450	30550	30550	30550	30550	0
600	20240510	103100	40944450	30550	30550	30550	30550	0
601	20240510	103000	40944450	30550	30550	30550	30500	252
602	20240510	102900	33256850	30550	30550	30550	30550	0
603	20240510	102800	33256850	30550	30550	30550	30550	0
604	20240510	102700	33256850	30550	30550	30550	30550	0
605	20240510	102600	33256850	30550	30550	30550	30550	0
606	20240510	102500	33256850	30550	30550	30550	30550	0
607	20240510	102400	33256850	30550	30550	30550	30550	0
608	20240510	102300	33256850	30550	30550	30550	30550	0
609	20240510	102200	33256850	30550	30550	30550	30550	0
610	20240510	102100	33256850	30550	30550	30550	30550	2
611	20240510	102000	33195750	30550	30550	30550	30550	2
612	20240510	101900	33134650	30550	30550	30550	30550	0
613	20240510	101800	33134650	30550	30550	30550	30550	0
614	20240510	101700	33134650	30550	30550	30550	30550	0
615	20240510	101600	33134650	30550	30550	30550	30550	0
616	20240510	101500	33134650	30550	30550	30550	30550	0
617	20240510	101400	33134650	30550	30550	30550	30550	0
618	20240510	101300	33134650	30550	30550	30550	30550	0
619	20240510	101200	33134650	30550	30550	30550	30550	0
620	20240510	101100	33134650	30550	30550	30550	30550	0
621	20240510	101000	33134650	30550	30550	30550	30550	0
622	20240510	100900	33134650	30550	30550	30550	30550	0
623	20240510	100800	33134650	30550	30550	30550	30550	0
624	20240510	100700	33134650	30550	30550	30550	30550	0
625	20240510	100600	33134650	30550	30550	30550	30550	0
626	20240510	100500	33134650	30550	30550	30550	30550	0
627	20240510	100400	33134650	30550	30550	30550	30550	0
628	20240510	100300	33134650	30550	30550	30550	30550	0
629	20240510	100200	33134650	30550	30550	30550	30550	0
630	20240510	100100	33134650	30550	30550	30550	30550	23
631	20240510	100000	32432000	30550	30550	30550	30550	0
632	20240510	095900	32432000	30550	30550	30550	30550	0
633	20240510	095800	32432000	30550	30550	30550	30550	1
634	20240510	095700	32401450	30550	30550	30550	30550	33
635	20240510	095600	31393300	30550	30550	30550	30550	0
636	20240510	095500	31393300	30550	30550	30550	30550	0
637	20240510	095400	31393300	30550	30550	30550	30550	0
638	20240510	095300	31393300	30550	30550	30550	30550	0
639	20240510	095200	31393300	30550	30550	30550	30550	0
640	20240510	095100	31393300	30550	30550	30550	30550	0
641	20240510	095000	31393300	30550	30550	30550	30550	0
642	20240510	094900	31393300	30550	30550	30550	30550	0
643	20240510	094800	31393300	30550	30550	30550	30550	0
644	20240510	094700	31393300	30550	30550	30550	30550	0
645	20240510	094600	31393300	30550	30550	30550	30550	0
646	20240510	094500	31393300	30550	30550	30550	30550	10
647	20240510	094400	31087800	30500	30500	30500	30500	0
648	20240510	094300	31087800	30500	30500	30500	30500	100
649	20240510	094200	28037800	30600	30600	30600	30600	0
650	20240510	094100	28037800	30600	30600	30600	30600	0
651	20240510	094000	28037800	30600	30600	30600	30600	1
652	20240510	093900	28007200	30500	30500	30500	30500	0
653	20240510	093800	28007200	30500	30550	30550	30500	25
654	20240510	093700	27243550	30550	30550	30550	30550	0
655	20240510	093600	27243550	30550	30550	30550	30550	0
656	20240510	093500	27243550	30550	30550	30550	30550	1
657	20240510	093400	27213000	30600	30600	30600	30600	0
658	20240510	093300	27213000	30600	30600	30600	30600	1
659	20240510	093200	27182400	30600	30550	30600	30550	3
660	20240510	093100	27090700	30550	30550	30550	30550	4
661	20240510	093000	26968500	30500	30500	30500	30500	0
662	20240510	092900	26968500	30500	30500	30500	30500	0
663	20240510	092800	26968500	30500	30500	30500	30500	0
664	20240510	092700	26968500	30500	30500	30500	30500	0
665	20240510	092600	26968500	30500	30500	30500	30500	0
666	20240510	092500	26968500	30500	30550	30550	30500	738
667	20240510	092400	4438550	30600	30600	30600	30600	0
668	20240510	092300	4438550	30600	30600	30600	30600	0
669	20240510	092200	4438550	30600	30600	30600	30600	5
670	20240510	092100	4285550	30650	30650	30650	30650	0
671	20240510	092000	4285550	30650	30650	30650	30650	3
672	20240510	091900	4193600	30650	30650	30650	30650	2
673	20240510	091800	4132300	30650	30650	30650	30650	0
674	20240510	091700	4132300	30650	30650	30650	30650	0
675	20240510	091600	4132300	30650	30650	30650	30650	0
676	20240510	091500	4132300	30650	30650	30650	30650	0
677	20240510	091400	4132300	30650	30650	30650	30650	3
678	20240510	091300	4040350	30650	30650	30650	30650	0
679	20240510	091200	4040350	30650	30650	30650	30650	0
680	20240510	091100	4040350	30650	30650	30650	30650	0
681	20240510	091000	4040350	30650	30650	30650	30650	0
682	20240510	090900	4040350	30650	30650	30650	30650	0
683	20240510	090800	4040350	30650	30650	30650	30650	1
684	20240510	090700	4009700	30600	30600	30600	30600	0
685	20240510	090600	4009700	30600	30600	30600	30600	0
686	20240510	090500	4009700	30600	30600	30600	30600	0
687	20240510	090400	4009700	30600	30600	30600	30600	0
688	20240510	090300	4009700	30600	30600	30600	30600	0
689	20240510	090200	4009700	30600	30600	30600	30600	120
690	20240510	090100	337700	30700	30700	30700	30700	9
691	20240510	090000	61400	30700	30700	30700	30700	2