KissMeData/063160/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	193800	252161950	24200	24200	24200	24200	134
3	20240508	193700	252161950	24200	24200	24200	24200	0
4	20240508	193600	252161950	24200	24200	24200	24200	0
5	20240508	193500	252161950	24200	24200	24200	24200	0
6	20240508	193400	252161950	24200	24200	24200	24200	0
7	20240508	193300	252161950	24200	24200	24200	24200	0
8	20240508	193200	252161950	24200	24200	24200	24200	0
9	20240508	193100	252161950	24200	24200	24200	24200	0
10	20240508	193000	252161950	24200	24200	24200	24200	0
11	20240508	192900	252161950	24200	24200	24200	24200	0
12	20240508	192800	252161950	24200	24200	24200	24200	0
13	20240508	192700	252161950	24200	24200	24200	24200	0
14	20240508	192600	252161950	24200	24200	24200	24200	0
15	20240508	192500	252161950	24200	24200	24200	24200	0
16	20240508	192400	252161950	24200	24200	24200	24200	0
17	20240508	192300	252161950	24200	24200	24200	24200	0
18	20240508	192200	252161950	24200	24200	24200	24200	0
19	20240508	192100	252161950	24200	24200	24200	24200	0
20	20240508	192000	252161950	24200	24200	24200	24200	0
21	20240508	191900	252161950	24200	24200	24200	24200	0
22	20240508	191800	252161950	24200	24200	24200	24200	0
23	20240508	191700	252161950	24200	24200	24200	24200	0
24	20240508	191600	252161950	24200	24200	24200	24200	0
25	20240508	191500	252161950	24200	24200	24200	24200	0
26	20240508	191400	252161950	24200	24200	24200	24200	0
27	20240508	191300	252161950	24200	24200	24200	24200	0
28	20240508	191200	252161950	24200	24200	24200	24200	0
29	20240508	191100	252161950	24200	24200	24200	24200	0
30	20240508	191000	252161950	24200	24200	24200	24200	0
31	20240508	190900	252161950	24200	24200	24200	24200	0
32	20240508	190800	252161950	24200	24200	24200	24200	134
33	20240508	190700	252161950	24200	24200	24200	24200	0
34	20240508	190600	252161950	24200	24200	24200	24200	0
35	20240508	190500	252161950	24200	24200	24200	24200	0
36	20240508	190400	252161950	24200	24200	24200	24200	0
37	20240508	190300	252161950	24200	24200	24200	24200	0
38	20240508	190200	252161950	24200	24200	24200	24200	0
39	20240508	190100	252161950	24200	24200	24200	24200	0
40	20240508	190000	252161950	24200	24200	24200	24200	0
41	20240508	185900	252161950	24200	24200	24200	24200	0
42	20240508	185800	252161950	24200	24200	24200	24200	0
43	20240508	185700	252161950	24200	24200	24200	24200	0
44	20240508	185600	252161950	24200	24200	24200	24200	0
45	20240508	185500	252161950	24200	24200	24200	24200	0
46	20240508	185400	252161950	24200	24200	24200	24200	0
47	20240508	185300	252161950	24200	24200	24200	24200	0
48	20240508	185200	252161950	24200	24200	24200	24200	0
49	20240508	185100	252161950	24200	24200	24200	24200	0
50	20240508	185000	252161950	24200	24200	24200	24200	0
51	20240508	184900	252161950	24200	24200	24200	24200	0
52	20240508	184800	252161950	24200	24200	24200	24200	0
53	20240508	184700	252161950	24200	24200	24200	24200	0
54	20240508	184600	252161950	24200	24200	24200	24200	0
55	20240508	184500	252161950	24200	24200	24200	24200	0
56	20240508	184400	252161950	24200	24200	24200	24200	0
57	20240508	184300	252161950	24200	24200	24200	24200	0
58	20240508	184200	252161950	24200	24200	24200	24200	0
59	20240508	184100	252161950	24200	24200	24200	24200	0
60	20240508	184000	252161950	24200	24200	24200	24200	0
61	20240508	183900	252161950	24200	24200	24200	24200	0
62	20240508	183800	252161950	24200	24200	24200	24200	134
63	20240508	183700	252161950	24200	24200	24200	24200	0
64	20240508	183600	252161950	24200	24200	24200	24200	0
65	20240508	183500	252161950	24200	24200	24200	24200	0
66	20240508	183400	252161950	24200	24200	24200	24200	0
67	20240508	183300	252161950	24200	24200	24200	24200	0
68	20240508	183200	252161950	24200	24200	24200	24200	0
69	20240508	183100	252161950	24200	24200	24200	24200	0
70	20240508	183000	252161950	24200	24200	24200	24200	0
71	20240508	182900	252161950	24200	24200	24200	24200	0
72	20240508	182800	252161950	24200	24200	24200	24200	0
73	20240508	182700	252161950	24200	24200	24200	24200	0
74	20240508	182600	252161950	24200	24200	24200	24200	0
75	20240508	182500	252161950	24200	24200	24200	24200	0
76	20240508	182400	252161950	24200	24200	24200	24200	0
77	20240508	182300	252161950	24200	24200	24200	24200	0
78	20240508	182200	252161950	24200	24200	24200	24200	0
79	20240508	182100	252161950	24200	24200	24200	24200	0
80	20240508	182000	252161950	24200	24200	24200	24200	0
81	20240508	181900	252161950	24200	24200	24200	24200	0
82	20240508	181800	252161950	24200	24200	24200	24200	0
83	20240508	181700	252161950	24200	24200	24200	24200	0
84	20240508	181600	252161950	24200	24200	24200	24200	0
85	20240508	181500	252161950	24200	24200	24200	24200	0
86	20240508	181400	252161950	24200	24200	24200	24200	0
87	20240508	181300	252161950	24200	24200	24200	24200	0
88	20240508	181200	252161950	24200	24200	24200	24200	0
89	20240508	181100	252161950	24200	24200	24200	24200	0
90	20240508	181000	252161950	24200	24200	24200	24200	0
91	20240508	180900	252161950	24200	24200	24200	24200	0
92	20240508	180800	252161950	24200	24200	24200	24200	134
93	20240508	180700	252161950	24200	24200	24200	24200	0
94	20240508	180600	252161950	24200	24200	24200	24200	0
95	20240508	180500	252161950	24200	24200	24200	24200	0
96	20240508	180400	252161950	24200	24200	24200	24200	0
97	20240508	180300	252161950	24200	24200	24200	24200	0
98	20240508	180200	252161950	24200	24200	24200	24200	0
99	20240508	180100	252161950	24200	24200	24200	24200	0
100	20240508	180000	252161950	24200	24200	24200	24200	0
101	20240508	175900	252161950	24200	24200	24200	24200	0
102	20240508	175800	252161950	24200	24200	24200	24200	0
103	20240508	175700	252161950	24200	24200	24200	24200	0
104	20240508	175600	252161950	24200	24200	24200	24200	0
105	20240508	175500	252161950	24200	24200	24200	24200	0
106	20240508	175400	252161950	24200	24200	24200	24200	0
107	20240508	175300	252161950	24200	24200	24200	24200	0
108	20240508	175200	252161950	24200	24200	24200	24200	0
109	20240508	175100	252161950	24200	24200	24200	24200	0
110	20240508	175000	252161950	24200	24200	24200	24200	0
111	20240508	174900	252161950	24200	24200	24200	24200	0
112	20240508	174800	252161950	24200	24200	24200	24200	0
113	20240508	174700	252161950	24200	24200	24200	24200	0
114	20240508	174600	252161950	24200	24200	24200	24200	0
115	20240508	174500	252161950	24200	24200	24200	24200	0
116	20240508	174400	252161950	24200	24200	24200	24200	0
117	20240508	174300	252161950	24200	24200	24200	24200	0
118	20240508	174200	252161950	24200	24200	24200	24200	0
119	20240508	174100	252161950	24200	24200	24200	24200	0
120	20240508	174000	252161950	24200	24200	24200	24200	0
121	20240508	173900	252161950	24200	24200	24200	24200	0
122	20240508	173800	252161950	24200	24200	24200	24200	134
123	20240508	173700	252161950	24200	24200	24200	24200	0
124	20240508	173600	252161950	24200	24200	24200	24200	0
125	20240508	173500	252161950	24200	24200	24200	24200	0
126	20240508	173400	252161950	24200	24200	24200	24200	0
127	20240508	173300	252161950	24200	24200	24200	24200	0
128	20240508	173200	252161950	24200	24200	24200	24200	0
129	20240508	173100	252161950	24200	24200	24200	24200	0
130	20240508	173000	252161950	24200	24200	24200	24200	0
131	20240508	172900	252161950	24200	24200	24200	24200	0
132	20240508	172800	252161950	24200	24200	24200	24200	0
133	20240508	172700	252161950	24200	24200	24200	24200	0
134	20240508	172600	252161950	24200	24200	24200	24200	0
135	20240508	172500	252161950	24200	24200	24200	24200	0
136	20240508	172400	252161950	24200	24200	24200	24200	0
137	20240508	172300	252161950	24200	24200	24200	24200	0
138	20240508	172200	252161950	24200	24200	24200	24200	0
139	20240508	172100	252161950	24200	24200	24200	24200	0
140	20240508	172000	252161950	24200	24200	24200	24200	0
141	20240508	171900	252161950	24200	24200	24200	24200	0
142	20240508	171800	252161950	24200	24200	24200	24200	0
143	20240508	171700	252161950	24200	24200	24200	24200	0
144	20240508	171600	252161950	24200	24200	24200	24200	0
145	20240508	171500	252161950	24200	24200	24200	24200	0
146	20240508	171400	252161950	24200	24200	24200	24200	0
147	20240508	171300	252161950	24200	24200	24200	24200	0
148	20240508	171200	252161950	24200	24200	24200	24200	0
149	20240508	171100	252161950	24200	24200	24200	24200	0
150	20240508	171000	252161950	24200	24200	24200	24200	0
151	20240508	170900	252161950	24200	24200	24200	24200	0
152	20240508	170800	252161950	24200	24200	24200	24200	134
153	20240508	170700	252161950	24200	24200	24200	24200	0
154	20240508	170600	252161950	24200	24200	24200	24200	0
155	20240508	170500	252161950	24200	24200	24200	24200	0
156	20240508	170400	252161950	24200	24200	24200	24200	0
157	20240508	170300	252161950	24200	24200	24200	24200	0
158	20240508	170200	252161950	24200	24200	24200	24200	0
159	20240508	170100	252161950	24200	24200	24200	24200	0
160	20240508	170000	252161950	24200	24200	24200	24200	0
161	20240508	165900	252161950	24200	24200	24200	24200	0
162	20240508	165800	252161950	24200	24200	24200	24200	0
163	20240508	165700	252161950	24200	24200	24200	24200	0
164	20240508	165600	252161950	24200	24200	24200	24200	0
165	20240508	165500	252161950	24200	24200	24200	24200	0
166	20240508	165400	252161950	24200	24200	24200	24200	0
167	20240508	165300	252161950	24200	24200	24200	24200	0
168	20240508	165200	252161950	24200	24200	24200	24200	0
169	20240508	165100	252161950	24200	24200	24200	24200	0
170	20240508	165000	252161950	24200	24200	24200	24200	0
171	20240508	164900	252161950	24200	24200	24200	24200	0
172	20240508	164800	252161950	24200	24200	24200	24200	0
173	20240508	164700	252161950	24200	24200	24200	24200	0
174	20240508	164600	252161950	24200	24200	24200	24200	0
175	20240508	164500	252161950	24200	24200	24200	24200	0
176	20240508	164400	252161950	24200	24200	24200	24200	0
177	20240508	164300	252161950	24200	24200	24200	24200	0
178	20240508	164200	252161950	24200	24200	24200	24200	0
179	20240508	164100	252161950	24200	24200	24200	24200	0
180	20240508	164000	252161950	24200	24200	24200	24200	0
181	20240508	163900	252161950	24200	24200	24200	24200	0
182	20240508	163800	252161950	24200	24200	24200	24200	134
183	20240508	163700	252161950	24200	24200	24200	24200	0
184	20240508	163600	252161950	24200	24200	24200	24200	0
185	20240508	163500	252161950	24200	24200	24200	24200	0
186	20240508	163400	252161950	24200	24200	24200	24200	0
187	20240508	163300	252161950	24200	24200	24200	24200	0
188	20240508	163200	252161950	24200	24200	24200	24200	0
189	20240508	163100	252161950	24200	24200	24200	24200	0
190	20240508	163000	252161950	24200	24200	24200	24200	0
191	20240508	162900	252161950	24200	24200	24200	24200	0
192	20240508	162800	252161950	24200	24200	24200	24200	0
193	20240508	162700	252161950	24200	24200	24200	24200	0
194	20240508	162600	252161950	24200	24200	24200	24200	0
195	20240508	162500	252161950	24200	24200	24200	24200	0
196	20240508	162400	252161950	24200	24200	24200	24200	0
197	20240508	162300	252161950	24200	24200	24200	24200	0
198	20240508	162200	252161950	24200	24200	24200	24200	0
199	20240508	162100	252161950	24200	24200	24200	24200	0
200	20240508	162000	252161950	24200	24200	24200	24200	0
201	20240508	161900	252161950	24200	24200	24200	24200	0
202	20240508	161800	252161950	24200	24200	24200	24200	0
203	20240508	161700	252161950	24200	24200	24200	24200	0
204	20240508	161600	252161950	24200	24200	24200	24200	0
205	20240508	161500	252161950	24200	24200	24200	24200	0
206	20240508	161400	252161950	24200	24200	24200	24200	0
207	20240508	161300	252161950	24200	24200	24200	24200	0
208	20240508	161200	252161950	24200	24200	24200	24200	0
209	20240508	161100	252161950	24200	24200	24200	24200	0
210	20240508	161000	252161950	24200	24200	24200	24200	0
211	20240508	160900	252161950	24200	24200	24200	24200	0
212	20240508	160800	252161950	24200	24200	24200	24200	134
213	20240508	160700	252161950	24200	24200	24200	24200	0
214	20240508	160600	252161950	24200	24200	24200	24200	0
215	20240508	160500	252161950	24200	24200	24200	24200	0
216	20240508	160400	252161950	24200	24200	24200	24200	0
217	20240508	160300	252161950	24200	24200	24200	24200	0
218	20240508	160200	252161950	24200	24200	24200	24200	0
219	20240508	160100	252161950	24200	24200	24200	24200	0
220	20240508	160000	252161950	24200	24200	24200	24200	0
221	20240508	155900	252161950	24200	24200	24200	24200	0
222	20240508	155800	252161950	24200	24200	24200	24200	0
223	20240508	155700	252161950	24200	24200	24200	24200	0
224	20240508	155600	252161950	24200	24200	24200	24200	0
225	20240508	155500	252161950	24200	24200	24200	24200	0
226	20240508	155400	252161950	24200	24200	24200	24200	0
227	20240508	155300	252161950	24200	24200	24200	24200	0
228	20240508	155200	252161950	24200	24200	24200	24200	0
229	20240508	155100	252161950	24200	24200	24200	24200	0
230	20240508	155000	252161950	24200	24200	24200	24200	0
231	20240508	154900	252161950	24200	24200	24200	24200	0
232	20240508	154800	252161950	24200	24200	24200	24200	0
233	20240508	154700	252161950	24200	24200	24200	24200	0
234	20240508	154600	252161950	24200	24200	24200	24200	0
235	20240508	154500	252161950	24200	24200	24200	24200	0
236	20240508	154400	252161950	24200	24200	24200	24200	0
237	20240508	154300	252161950	24200	24200	24200	24200	0
238	20240508	154200	252161950	24200	24200	24200	24200	0
239	20240508	154100	252161950	24200	24200	24200	24200	0
240	20240508	154000	252161950	24200	24200	24200	24200	0
241	20240508	153900	252161950	24200	24200	24200	24200	0
242	20240508	153800	252161950	24200	24200	24200	24200	134
243	20240508	153700	252161950	24200	24200	24200	24200	0
244	20240508	153600	252161950	24200	24200	24200	24200	0
245	20240508	153500	252161950	24200	24200	24200	24200	0
246	20240508	153400	252161950	24200	24200	24200	24200	0
247	20240508	153300	252161950	24200	24200	24200	24200	0
248	20240508	153200	252161950	24200	24200	24200	24200	0
249	20240508	153100	252161950	24200	24200	24200	24200	0
250	20240508	153000	252161950	24200	24200	24200	24200	134
251	20240508	152900	248919150	24000	24000	24000	24000	0
252	20240508	152800	248919150	24000	24000	24000	24000	0
253	20240508	152700	248919150	24000	24000	24000	24000	0
254	20240508	152600	248919150	24000	24000	24000	24000	0
255	20240508	152500	248919150	24000	24000	24000	24000	0
256	20240508	152400	248919150	24000	24000	24000	24000	0
257	20240508	152300	248919150	24000	24000	24000	24000	0
258	20240508	152200	248919150	24000	24000	24000	24000	0
259	20240508	152100	248919150	24000	24000	24000	24000	0
260	20240508	152000	248919150	24000	24000	24000	24000	0
261	20240508	151900	248919150	24000	24000	24000	24000	0
262	20240508	151800	248919150	24000	24000	24000	24000	0
263	20240508	151700	248919150	24000	24000	24000	24000	0
264	20240508	151600	248919150	24000	24000	24000	24000	0
265	20240508	151500	248919150	24000	24000	24000	24000	0
266	20240508	151400	248919150	24000	24100	24100	24000	1000
267	20240508	151300	224899150	24200	24200	24200	24200	1
268	20240508	151200	224874950	24200	24200	24200	24200	0
269	20240508	151100	224874950	24200	24200	24200	24200	0
270	20240508	151000	224874950	24200	24200	24200	24200	10
271	20240508	150900	224632950	24200	24200	24200	24200	25
272	20240508	150800	224027950	24100	24100	24100	24100	1
273	20240508	150700	224003850	24200	24200	24200	24200	5
274	20240508	150600	223882850	24100	24100	24100	24100	20
275	20240508	150500	223400850	24100	24100	24100	24100	0
276	20240508	150400	223400850	24100	24100	24100	24100	0
277	20240508	150300	223400850	24100	24150	24150	24100	21
278	20240508	150200	222893750	24150	24150	24150	24150	0
279	20240508	150100	222893750	24150	24150	24150	24150	0
280	20240508	150000	222893750	24150	24150	24150	24150	0
281	20240508	145900	222893750	24150	24150	24150	24150	0
282	20240508	145800	222893750	24150	24150	24150	24150	0
283	20240508	145700	222893750	24150	24150	24150	24150	0
284	20240508	145600	222893750	24150	24150	24150	24150	2
285	20240508	145500	222845450	24100	24200	24200	24100	168
286	20240508	145400	218781450	24200	24200	24200	24200	0
287	20240508	145300	218781450	24200	24250	24250	24200	147
288	20240508	145200	215223800	24250	24250	24250	24250	0
289	20240508	145100	215223800	24250	24250	24250	24250	0
290	20240508	145000	215223800	24250	24250	24250	24250	0
291	20240508	144900	215223800	24250	24250	24250	24250	0
292	20240508	144800	215223800	24250	24250	24250	24250	0
293	20240508	144700	215223800	24250	24200	24250	24200	3
294	20240508	144600	215151150	24200	24200	24200	24200	0
295	20240508	144500	215151150	24200	24200	24200	24200	1
296	20240508	144400	215126950	24200	24200	24200	24200	1
297	20240508	144300	215102750	24200	24200	24200	24200	0
298	20240508	144200	215102750	24200	24200	24200	24200	50
299	20240508	144100	213892750	24200	24200	24200	24200	10
300	20240508	144000	213650750	24200	24200	24200	24200	0
301	20240508	143900	213650750	24200	24200	24200	24200	0
302	20240508	143800	213650750	24200	24200	24200	24200	2
303	20240508	143700	213602350	24200	24200	24200	24200	0
304	20240508	143600	213602350	24200	24200	24200	24200	0
305	20240508	143500	213602350	24200	24200	24200	24200	205
306	20240508	143400	208641350	24150	24150	24150	24150	1
307	20240508	143300	208617200	24150	24150	24150	24150	1
308	20240508	143200	208593050	24150	24150	24150	24150	0
309	20240508	143100	208593050	24150	24150	24150	24150	0
310	20240508	143000	208593050	24150	24150	24150	24150	2
311	20240508	142900	208544750	24150	24150	24150	24150	0
312	20240508	142800	208544750	24150	24150	24150	24150	1
313	20240508	142700	208520600	24200	24200	24200	24200	0
314	20240508	142600	208520600	24200	24200	24200	24200	0
315	20240508	142500	208520600	24200	24100	24200	24100	609
316	20240508	142400	193842100	24050	24000	24050	24000	315
317	20240508	142300	186266450	24000	24000	24000	24000	0
318	20240508	142200	186266450	24000	24000	24000	24000	0
319	20240508	142100	186266450	24000	24000	24000	24000	246
320	20240508	142000	180362450	24000	24000	24000	24000	15
321	20240508	141900	180002450	24000	24000	24000	24000	0
322	20240508	141800	180002450	24000	24000	24000	24000	0
323	20240508	141700	180002450	24000	24000	24000	24000	6
324	20240508	141600	179858450	23950	23950	23950	23950	0
325	20240508	141500	179858450	23950	23950	23950	23950	0
326	20240508	141400	179858450	23950	23950	23950	23950	206
327	20240508	141300	174924750	23900	23900	23900	23900	0
328	20240508	141200	174924750	23900	23900	23900	23900	0
329	20240508	141100	174924750	23900	23900	23900	23900	0
330	20240508	141000	174924750	23900	23900	23900	23900	20
331	20240508	140900	174446750	23900	23900	23900	23900	0
332	20240508	140800	174446750	23900	23900	23900	23900	0
333	20240508	140700	174446750	23900	23900	23900	23900	0
334	20240508	140600	174446750	23900	23900	23900	23900	0
335	20240508	140500	174446750	23900	23900	23900	23900	0
336	20240508	140400	174446750	23900	23900	23900	23900	0
337	20240508	140300	174446750	23900	23900	23900	23900	0
338	20240508	140200	174446750	23900	23900	23900	23900	150
339	20240508	140100	170861750	23950	23950	23950	23950	0
340	20240508	140000	170861750	23950	23950	23950	23950	0
341	20240508	135900	170861750	23950	23950	23950	23950	0
342	20240508	135800	170861750	23950	23950	23950	23950	0
343	20240508	135700	170861750	23950	23950	23950	23950	0
344	20240508	135600	170861750	23950	23950	23950	23950	0
345	20240508	135500	170861750	23950	23950	23950	23950	0
346	20240508	135400	170861750	23950	23950	23950	23950	0
347	20240508	135300	170861750	23950	23950	23950	23950	1
348	20240508	135200	170837800	23900	23900	23900	23900	0
349	20240508	135100	170837800	23900	23900	23900	23900	0
350	20240508	135000	170837800	23900	23900	23900	23900	0
351	20240508	134900	170837800	23900	23900	23900	23900	20
352	20240508	134800	170359800	23900	23900	23900	23900	0
353	20240508	134700	170359800	23900	23900	23900	23900	0
354	20240508	134600	170359800	23900	23900	23900	23900	0
355	20240508	134500	170359800	23900	23900	23900	23900	50
356	20240508	134400	169164800	23900	23900	23900	23900	0
357	20240508	134300	169164800	23900	23900	23900	23900	0
358	20240508	134200	169164800	23900	23900	23900	23900	0
359	20240508	134100	169164800	23900	23900	23900	23900	0
360	20240508	134000	169164800	23900	23900	23900	23900	0
361	20240508	133900	169164800	23900	23900	23900	23900	0
362	20240508	133800	169164800	23900	23900	23900	23900	0
363	20240508	133700	169164800	23900	23900	23900	23900	0
364	20240508	133600	169164800	23900	23900	23900	23900	4
365	20240508	133500	169069200	23950	23950	23950	23950	0
366	20240508	133400	169069200	23950	23950	23950	23950	3
367	20240508	133300	168997350	23950	23950	23950	23950	0
368	20240508	133200	168997350	23950	23950	23950	23950	0
369	20240508	133100	168997350	23950	23950	23950	23950	10
370	20240508	133000	168757850	23900	23900	23900	23900	0
371	20240508	132900	168757850	23900	23900	23900	23900	0
372	20240508	132800	168757850	23900	23900	23900	23900	0
373	20240508	132700	168757850	23900	23900	23900	23900	0
374	20240508	132600	168757850	23900	23900	23900	23900	0
375	20240508	132500	168757850	23900	23900	23900	23900	0
376	20240508	132400	168757850	23900	23900	23900	23900	0
377	20240508	132300	168757850	23900	23900	23900	23900	0
378	20240508	132200	168757850	23900	23900	23900	23900	0
379	20240508	132100	168757850	23900	23900	23900	23900	0
380	20240508	132000	168757850	23900	23900	23900	23900	0
381	20240508	131900	168757850	23900	23900	23900	23900	0
382	20240508	131800	168757850	23900	23900	23900	23900	0
383	20240508	131700	168757850	23900	23900	23900	23900	0
384	20240508	131600	168757850	23900	23900	23900	23900	0
385	20240508	131500	168757850	23900	23900	23900	23900	0
386	20240508	131400	168757850	23900	23900	23900	23900	0
387	20240508	131300	168757850	23900	23900	23900	23900	0
388	20240508	131200	168757850	23900	23900	23900	23900	0
389	20240508	131100	168757850	23900	23900	23900	23900	0
390	20240508	131000	168757850	23900	23900	23900	23900	0
391	20240508	130900	168757850	23900	23900	23900	23900	0
392	20240508	130800	168757850	23900	23900	23900	23900	3
393	20240508	130700	168686150	23900	23900	23900	23900	0
394	20240508	130600	168686150	23900	23900	23900	23900	0
395	20240508	130500	168686150	23900	23900	23900	23900	0
396	20240508	130400	168686150	23900	23900	23900	23900	0
397	20240508	130300	168686150	23900	23900	23900	23900	0
398	20240508	130200	168686150	23900	23900	23900	23900	0
399	20240508	130100	168686150	23900	23900	23900	23900	0
400	20240508	130000	168686150	23900	23900	23900	23900	4
401	20240508	125900	168590550	23900	23900	23900	23900	0
402	20240508	125800	168590550	23900	23900	23900	23900	0
403	20240508	125700	168590550	23900	23900	23900	23900	1
404	20240508	125600	168566650	23900	23900	23900	23900	0
405	20240508	125500	168566650	23900	23900	23900	23900	0
406	20240508	125400	168566650	23900	23900	23900	23900	0
407	20240508	125300	168566650	23900	23900	23900	23900	0
408	20240508	125200	168566650	23900	23900	23900	23900	223
409	20240508	125100	163236950	23950	23950	23950	23950	0
410	20240508	125000	163236950	23950	23950	23950	23950	0
411	20240508	124900	163236950	23950	23950	23950	23950	0
412	20240508	124800	163236950	23950	23950	23950	23950	0
413	20240508	124700	163236950	23950	23950	23950	23950	0
414	20240508	124600	163236950	23950	23950	23950	23950	0
415	20240508	124500	163236950	23950	23950	23950	23950	0
416	20240508	124400	163236950	23950	23950	23950	23950	0
417	20240508	124300	163236950	23950	23950	23950	23950	0
418	20240508	124200	163236950	23950	24000	24000	23950	109
419	20240508	124100	160621900	24000	24000	24000	24000	1
420	20240508	124000	160597900	24000	24000	24000	24000	0
421	20240508	123900	160597900	24000	24000	24000	24000	0
422	20240508	123800	160597900	24000	24000	24000	24000	21
423	20240508	123700	160093900	24000	24000	24000	24000	0
424	20240508	123600	160093900	24000	24000	24000	24000	0
425	20240508	123500	160093900	24000	24000	24000	24000	0
426	20240508	123400	160093900	24000	24000	24000	24000	0
427	20240508	123300	160093900	24000	24000	24000	24000	0
428	20240508	123200	160093900	24000	24000	24000	24000	0
429	20240508	123100	160093900	24000	24000	24000	24000	0
430	20240508	123000	160093900	24000	24000	24000	24000	0
431	20240508	122900	160093900	24000	24000	24000	24000	0
432	20240508	122800	160093900	24000	24000	24000	24000	0
433	20240508	122700	160093900	24000	24000	24000	24000	0
434	20240508	122600	160093900	24000	24000	24000	24000	1
435	20240508	122500	160069900	23950	23950	23950	23950	0
436	20240508	122400	160069900	23950	23950	23950	23950	0
437	20240508	122300	160069900	23950	23950	23950	23950	0
438	20240508	122200	160069900	23950	23950	23950	23950	0
439	20240508	122100	160069900	23950	23950	23950	23950	0
440	20240508	122000	160069900	23950	23950	23950	23950	0
441	20240508	121900	160069900	23950	23950	23950	23950	0
442	20240508	121800	160069900	23950	23950	23950	23950	161
443	20240508	121700	156213950	23950	23950	23950	23950	0
444	20240508	121600	156213950	23950	23950	23950	23950	21
445	20240508	121500	155711000	23950	23950	23950	23950	0
446	20240508	121400	155711000	23950	23950	23950	23950	0
447	20240508	121300	155711000	23950	23950	23950	23950	0
448	20240508	121200	155711000	23950	23950	23950	23950	0
449	20240508	121100	155711000	23950	23950	23950	23950	0
450	20240508	121000	155711000	23950	23950	23950	23950	0
451	20240508	120900	155711000	23950	23950	23950	23950	74
452	20240508	120800	153938700	24000	24000	24000	24000	0
453	20240508	120700	153938700	24000	24000	24000	24000	0
454	20240508	120600	153938700	24000	24000	24000	24000	0
455	20240508	120500	153938700	24000	24000	24000	24000	0
456	20240508	120400	153938700	24000	24000	24000	24000	0
457	20240508	120300	153938700	24000	24000	24000	24000	0
458	20240508	120200	153938700	24000	24000	24000	24000	0
459	20240508	120100	153938700	24000	24000	24000	24000	0
460	20240508	120000	153938700	24000	24000	24000	24000	0
461	20240508	115900	153938700	24000	24000	24000	24000	0
462	20240508	115800	153938700	24000	24000	24000	24000	0
463	20240508	115700	153938700	24000	24000	24000	24000	0
464	20240508	115600	153938700	24000	24000	24000	24000	0
465	20240508	115500	153938700	24000	24000	24000	24000	0
466	20240508	115400	153938700	24000	24000	24000	24000	0
467	20240508	115300	153938700	24000	24000	24000	24000	0
468	20240508	115200	153938700	24000	24000	24000	24000	0
469	20240508	115100	153938700	24000	24000	24000	24000	0
470	20240508	115000	153938700	24000	24000	24000	24000	0
471	20240508	114900	153938700	24000	24000	24000	24000	0
472	20240508	114800	153938700	24000	24000	24000	24000	0
473	20240508	114700	153938700	24000	24000	24000	24000	0
474	20240508	114600	153938700	24000	24000	24000	24000	0
475	20240508	114500	153938700	24000	24000	24000	24000	0
476	20240508	114400	153938700	24000	24000	24000	24000	0
477	20240508	114300	153938700	24000	24000	24000	24000	0
478	20240508	114200	153938700	24000	24000	24000	24000	0
479	20240508	114100	153938700	24000	24000	24000	24000	0
480	20240508	114000	153938700	24000	24000	24000	24000	0
481	20240508	113900	153938700	24000	24000	24000	24000	0
482	20240508	113800	153938700	24000	24000	24000	24000	0
483	20240508	113700	153938700	24000	24000	24000	24000	0
484	20240508	113600	153938700	24000	24000	24000	24000	0
485	20240508	113500	153938700	24000	24000	24000	24000	0
486	20240508	113400	153938700	24000	24000	24000	24000	0
487	20240508	113300	153938700	24000	24000	24000	24000	0
488	20240508	113200	153938700	24000	24000	24000	24000	0
489	20240508	113100	153938700	24000	24000	24000	24000	0
490	20240508	113000	153938700	24000	24050	24050	24000	1000
491	20240508	112900	129934400	24100	24100	24100	24100	0
492	20240508	112800	129934400	24100	24100	24100	24100	0
493	20240508	112700	129934400	24100	24100	24100	24100	0
494	20240508	112600	129934400	24100	24100	24100	24100	0
495	20240508	112500	129934400	24100	24100	24100	24100	0
496	20240508	112400	129934400	24100	24100	24100	24100	0
497	20240508	112300	129934400	24100	24100	24100	24100	0
498	20240508	112200	129934400	24100	24100	24100	24100	1
499	20240508	112100	129910300	24050	24050	24100	24050	45
500	20240508	112000	128828000	24050	24050	24050	24050	0
501	20240508	111900	128828000	24050	24050	24050	24050	0
502	20240508	111800	128828000	24050	24050	24050	24050	0
503	20240508	111700	128828000	24050	24050	24050	24050	0
504	20240508	111600	128828000	24050	24050	24050	24050	0
505	20240508	111500	128828000	24050	24050	24050	24050	0
506	20240508	111400	128828000	24050	24050	24050	24050	0
507	20240508	111300	128828000	24050	24050	24050	24050	0
508	20240508	111200	128828000	24050	24050	24050	24050	8
509	20240508	111100	128635600	24100	24100	24100	24100	0
510	20240508	111000	128635600	24100	24100	24100	24100	0
511	20240508	110900	128635600	24100	24100	24100	24100	0
512	20240508	110800	128635600	24100	24100	24100	24100	0
513	20240508	110700	128635600	24100	24100	24100	24100	0
514	20240508	110600	128635600	24100	24100	24100	24100	0
515	20240508	110500	128635600	24100	24100	24100	24100	0
516	20240508	110400	128635600	24100	24100	24100	24100	0
517	20240508	110300	128635600	24100	24100	24100	24100	0
518	20240508	110200	128635600	24100	24100	24100	24100	0
519	20240508	110100	128635600	24100	24100	24100	24100	0
520	20240508	110000	128635600	24100	24100	24100	24100	0
521	20240508	105900	128635600	24100	24100	24100	24100	0
522	20240508	105800	128635600	24100	24100	24100	24100	0
523	20240508	105700	128635600	24100	24100	24100	24100	0
524	20240508	105600	128635600	24100	24100	24100	24100	1
525	20240508	105500	128611500	24100	24100	24100	24100	0
526	20240508	105400	128611500	24100	24100	24100	24100	0
527	20240508	105300	128611500	24100	24100	24100	24100	0
528	20240508	105200	128611500	24100	24100	24100	24100	5
529	20240508	105100	128491000	24000	24000	24000	24000	358
530	20240508	105000	119899000	24000	24000	24000	24000	1056
531	20240508	104900	94555000	24000	24000	24050	24000	1519
532	20240508	104800	58098900	23950	23950	23950	23950	0
533	20240508	104700	58098900	23950	23950	23950	23950	0
534	20240508	104600	58098900	23950	23950	23950	23950	0
535	20240508	104500	58098900	23950	23950	23950	23950	0
536	20240508	104400	58098900	23950	23950	23950	23950	0
537	20240508	104300	58098900	23950	23950	23950	23950	0
538	20240508	104200	58098900	23950	23950	23950	23950	0
539	20240508	104100	58098900	23950	23950	23950	23950	23
540	20240508	104000	57548050	23950	23950	23950	23950	3
541	20240508	103900	57476200	23950	23950	23950	23950	5
542	20240508	103800	57356450	23950	23950	23950	23950	0
543	20240508	103700	57356450	23950	23950	23950	23950	0
544	20240508	103600	57356450	23950	23950	23950	23950	0
545	20240508	103500	57356450	23950	23950	23950	23950	0
546	20240508	103400	57356450	23950	23950	23950	23950	0
547	20240508	103300	57356450	23950	24000	24000	23950	86
548	20240508	103200	55296600	24000	24000	24000	24000	66
549	20240508	103100	53712600	24000	24000	24000	24000	0
550	20240508	103000	53712600	24000	24000	24000	24000	93
551	20240508	102900	51480600	24000	24000	24000	24000	0
552	20240508	102800	51480600	24000	24000	24000	24000	0
553	20240508	102700	51480600	24000	24000	24000	24000	0
554	20240508	102600	51480600	24000	24000	24000	24000	0
555	20240508	102500	51480600	24000	24000	24000	24000	5
556	20240508	102400	51360600	23950	23950	23950	23950	0
557	20240508	102300	51360600	23950	23950	23950	23950	0
558	20240508	102200	51360600	23950	23950	23950	23950	0
559	20240508	102100	51360600	23950	23950	23950	23950	0
560	20240508	102000	51360600	23950	23950	23950	23950	0
561	20240508	101900	51360600	23950	23950	23950	23950	0
562	20240508	101800	51360600	23950	23950	23950	23950	0
563	20240508	101700	51360600	23950	23950	23950	23950	1
564	20240508	101600	51336650	24000	24000	24000	24000	0
565	20240508	101500	51336650	24000	24000	24000	24000	0
566	20240508	101400	51336650	24000	24000	24000	24000	0
567	20240508	101300	51336650	24000	24000	24000	24000	0
568	20240508	101200	51336650	24000	24000	24000	24000	45
569	20240508	101100	50256650	24000	24000	24000	24000	0
570	20240508	101000	50256650	24000	24000	24000	24000	857
571	20240508	100900	29688650	24050	24050	24050	24050	247
572	20240508	100800	23748300	24100	24100	24100	24100	0
573	20240508	100700	23748300	24100	24100	24100	24100	0
574	20240508	100600	23748300	24100	24100	24100	24100	0
575	20240508	100500	23748300	24100	24100	24100	24100	0
576	20240508	100400	23748300	24100	24100	24100	24100	0
577	20240508	100300	23748300	24100	24100	24100	24100	0
578	20240508	100200	23748300	24100	24100	24100	24100	0
579	20240508	100100	23748300	24100	24100	24100	24100	0
580	20240508	100000	23748300	24100	24100	24100	24100	10
581	20240508	095900	23507300	24050	24050	24050	24050	0
582	20240508	095800	23507300	24050	24050	24050	24050	0
583	20240508	095700	23507300	24050	24050	24050	24050	0
584	20240508	095600	23507300	24050	24050	24050	24050	0
585	20240508	095500	23507300	24050	24050	24050	24050	0
586	20240508	095400	23507300	24050	24050	24050	24050	0
587	20240508	095300	23507300	24050	24050	24050	24050	0
588	20240508	095200	23507300	24050	24050	24050	24050	1
589	20240508	095100	23483250	24100	24100	24100	24100	0
590	20240508	095000	23483250	24100	24100	24100	24100	0
591	20240508	094900	23483250	24100	24100	24100	24100	0
592	20240508	094800	23483250	24100	24100	24100	24100	0
593	20240508	094700	23483250	24100	24100	24100	24100	12
594	20240508	094600	23194050	24150	24150	24150	24150	0
595	20240508	094500	23194050	24150	24150	24150	24150	1
596	20240508	094400	23169900	24100	24100	24100	24100	0
597	20240508	094300	23169900	24100	24100	24100	24100	0
598	20240508	094200	23169900	24100	24100	24100	24100	0
599	20240508	094100	23169900	24100	24100	24100	24100	0
600	20240508	094000	23169900	24100	24100	24100	24100	0
601	20240508	093900	23169900	24100	24100	24100	24100	0
602	20240508	093800	23169900	24100	24100	24100	24100	0
603	20240508	093700	23169900	24100	24100	24100	24100	0
604	20240508	093600	23169900	24100	24100	24100	24100	1
605	20240508	093500	23145800	24100	24100	24100	24100	1
606	20240508	093400	23121700	24000	24000	24000	24000	0
607	20240508	093300	23121700	24000	24000	24000	24000	0
608	20240508	093200	23121700	24000	24000	24000	24000	0
609	20240508	093100	23121700	24000	24000	24000	24000	0
610	20240508	093000	23121700	24000	24000	24000	24000	0
611	20240508	092900	23121700	24000	24000	24000	24000	0
612	20240508	092800	23121700	24000	24000	24000	24000	0
613	20240508	092700	23121700	24000	24000	24000	24000	30
614	20240508	092600	22401700	24000	24000	24000	24000	0
615	20240508	092500	22401700	24000	24000	24000	24000	0
616	20240508	092400	22401700	24000	24000	24000	24000	0
617	20240508	092300	22401700	24000	24000	24000	24000	0
618	20240508	092200	22401700	24000	24000	24000	24000	0
619	20240508	092100	22401700	24000	24000	24000	24000	0
620	20240508	092000	22401700	24000	24000	24000	24000	0
621	20240508	091900	22401700	24000	24000	24000	24000	0
622	20240508	091800	22401700	24000	24000	24000	24000	0
623	20240508	091700	22401700	24000	24050	24050	24000	593
624	20240508	091600	8169250	24000	24000	24000	24000	263
625	20240508	091500	1857250	24050	24100	24100	24050	24
626	20240508	091400	1279550	24150	24150	24150	24150	0
627	20240508	091300	1279550	24150	24150	24150	24150	0
628	20240508	091200	1279550	24150	24150	24150	24150	0
629	20240508	091100	1279550	24150	24150	24150	24150	0
630	20240508	091000	1279550	24150	24150	24150	24150	0
631	20240508	090900	1279550	24150	24150	24150	24150	10
632	20240508	090800	1038050	24150	24150	24150	24150	1
633	20240508	090700	1013900	24150	24150	24150	24150	0
634	20240508	090600	1013900	24150	24150	24150	24150	0
635	20240508	090500	1013900	24150	24100	24150	24100	30
636	20240508	090400	289650	24150	24150	24150	24150	0
637	20240508	090300	289650	24150	24150	24150	24150	0
638	20240508	090200	289650	24150	24150	24150	24150	0
639	20240508	090100	289650	24150	24150	24150	24150	0
640	20240508	090000	289650	24150	24150	24150	24150	11