KissMeData/063160/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	193800	58155050	24200	24200	24200	24200	183
3	20240510	193700	58155050	24200	24200	24200	24200	0
4	20240510	193600	58155050	24200	24200	24200	24200	0
5	20240510	193500	58155050	24200	24200	24200	24200	0
6	20240510	193400	58155050	24200	24200	24200	24200	0
7	20240510	193300	58155050	24200	24200	24200	24200	0
8	20240510	193200	58155050	24200	24200	24200	24200	0
9	20240510	193100	58155050	24200	24200	24200	24200	0
10	20240510	193000	58155050	24200	24200	24200	24200	0
11	20240510	192900	58155050	24200	24200	24200	24200	0
12	20240510	192800	58155050	24200	24200	24200	24200	0
13	20240510	192700	58155050	24200	24200	24200	24200	0
14	20240510	192600	58155050	24200	24200	24200	24200	0
15	20240510	192500	58155050	24200	24200	24200	24200	0
16	20240510	192400	58155050	24200	24200	24200	24200	0
17	20240510	192300	58155050	24200	24200	24200	24200	0
18	20240510	192200	58155050	24200	24200	24200	24200	0
19	20240510	192100	58155050	24200	24200	24200	24200	0
20	20240510	192000	58155050	24200	24200	24200	24200	0
21	20240510	191900	58155050	24200	24200	24200	24200	0
22	20240510	191800	58155050	24200	24200	24200	24200	0
23	20240510	191700	58155050	24200	24200	24200	24200	0
24	20240510	191600	58155050	24200	24200	24200	24200	0
25	20240510	191500	58155050	24200	24200	24200	24200	0
26	20240510	191400	58155050	24200	24200	24200	24200	0
27	20240510	191300	58155050	24200	24200	24200	24200	0
28	20240510	191200	58155050	24200	24200	24200	24200	0
29	20240510	191100	58155050	24200	24200	24200	24200	0
30	20240510	191000	58155050	24200	24200	24200	24200	0
31	20240510	190900	58155050	24200	24200	24200	24200	0
32	20240510	190800	58155050	24200	24200	24200	24200	183
33	20240510	190700	58155050	24200	24200	24200	24200	0
34	20240510	190600	58155050	24200	24200	24200	24200	0
35	20240510	190500	58155050	24200	24200	24200	24200	0
36	20240510	190400	58155050	24200	24200	24200	24200	0
37	20240510	190300	58155050	24200	24200	24200	24200	0
38	20240510	190200	58155050	24200	24200	24200	24200	0
39	20240510	190100	58155050	24200	24200	24200	24200	0
40	20240510	190000	58155050	24200	24200	24200	24200	0
41	20240510	185900	58155050	24200	24200	24200	24200	0
42	20240510	185800	58155050	24200	24200	24200	24200	0
43	20240510	185700	58155050	24200	24200	24200	24200	0
44	20240510	185600	58155050	24200	24200	24200	24200	0
45	20240510	185500	58155050	24200	24200	24200	24200	0
46	20240510	185400	58155050	24200	24200	24200	24200	0
47	20240510	185300	58155050	24200	24200	24200	24200	0
48	20240510	185200	58155050	24200	24200	24200	24200	0
49	20240510	185100	58155050	24200	24200	24200	24200	0
50	20240510	185000	58155050	24200	24200	24200	24200	0
51	20240510	184900	58155050	24200	24200	24200	24200	0
52	20240510	184800	58155050	24200	24200	24200	24200	0
53	20240510	184700	58155050	24200	24200	24200	24200	0
54	20240510	184600	58155050	24200	24200	24200	24200	0
55	20240510	184500	58155050	24200	24200	24200	24200	0
56	20240510	184400	58155050	24200	24200	24200	24200	0
57	20240510	184300	58155050	24200	24200	24200	24200	0
58	20240510	184200	58155050	24200	24200	24200	24200	0
59	20240510	184100	58155050	24200	24200	24200	24200	0
60	20240510	184000	58155050	24200	24200	24200	24200	0
61	20240510	183900	58155050	24200	24200	24200	24200	0
62	20240510	183800	58155050	24200	24200	24200	24200	183
63	20240510	183700	58155050	24200	24200	24200	24200	0
64	20240510	183600	58155050	24200	24200	24200	24200	0
65	20240510	183500	58155050	24200	24200	24200	24200	0
66	20240510	183400	58155050	24200	24200	24200	24200	0
67	20240510	183300	58155050	24200	24200	24200	24200	0
68	20240510	183200	58155050	24200	24200	24200	24200	0
69	20240510	183100	58155050	24200	24200	24200	24200	0
70	20240510	183000	58155050	24200	24200	24200	24200	0
71	20240510	182900	58155050	24200	24200	24200	24200	0
72	20240510	182800	58155050	24200	24200	24200	24200	0
73	20240510	182700	58155050	24200	24200	24200	24200	0
74	20240510	182600	58155050	24200	24200	24200	24200	0
75	20240510	182500	58155050	24200	24200	24200	24200	0
76	20240510	182400	58155050	24200	24200	24200	24200	0
77	20240510	182300	58155050	24200	24200	24200	24200	0
78	20240510	182200	58155050	24200	24200	24200	24200	0
79	20240510	182100	58155050	24200	24200	24200	24200	0
80	20240510	182000	58155050	24200	24200	24200	24200	0
81	20240510	181900	58155050	24200	24200	24200	24200	0
82	20240510	181800	58155050	24200	24200	24200	24200	0
83	20240510	181700	58155050	24200	24200	24200	24200	0
84	20240510	181600	58155050	24200	24200	24200	24200	0
85	20240510	181500	58155050	24200	24200	24200	24200	0
86	20240510	181400	58155050	24200	24200	24200	24200	0
87	20240510	181300	58155050	24200	24200	24200	24200	0
88	20240510	181200	58155050	24200	24200	24200	24200	0
89	20240510	181100	58155050	24200	24200	24200	24200	0
90	20240510	181000	58155050	24200	24200	24200	24200	0
91	20240510	180900	58155050	24200	24200	24200	24200	0
92	20240510	180800	58155050	24200	24200	24200	24200	183
93	20240510	180700	58155050	24200	24200	24200	24200	0
94	20240510	180600	58155050	24200	24200	24200	24200	0
95	20240510	180500	58155050	24200	24200	24200	24200	0
96	20240510	180400	58155050	24200	24200	24200	24200	0
97	20240510	180300	58155050	24200	24200	24200	24200	0
98	20240510	180200	58155050	24200	24200	24200	24200	0
99	20240510	180100	58155050	24200	24200	24200	24200	0
100	20240510	180000	58155050	24200	24200	24200	24200	0
101	20240510	175900	58155050	24200	24200	24200	24200	0
102	20240510	175800	58155050	24200	24200	24200	24200	0
103	20240510	175700	58155050	24200	24200	24200	24200	0
104	20240510	175600	58155050	24200	24200	24200	24200	0
105	20240510	175500	58155050	24200	24200	24200	24200	0
106	20240510	175400	58155050	24200	24200	24200	24200	0
107	20240510	175300	58155050	24200	24200	24200	24200	0
108	20240510	175200	58155050	24200	24200	24200	24200	0
109	20240510	175100	58155050	24200	24200	24200	24200	0
110	20240510	175000	58155050	24200	24200	24200	24200	0
111	20240510	174900	58155050	24200	24200	24200	24200	0
112	20240510	174800	58155050	24200	24200	24200	24200	0
113	20240510	174700	58155050	24200	24200	24200	24200	0
114	20240510	174600	58155050	24200	24200	24200	24200	0
115	20240510	174500	58155050	24200	24200	24200	24200	0
116	20240510	174400	58155050	24200	24200	24200	24200	0
117	20240510	174300	58155050	24200	24200	24200	24200	0
118	20240510	174200	58155050	24200	24200	24200	24200	0
119	20240510	174100	58155050	24200	24200	24200	24200	0
120	20240510	174000	58155050	24200	24200	24200	24200	0
121	20240510	173900	58155050	24200	24200	24200	24200	0
122	20240510	173800	58155050	24200	24200	24200	24200	183
123	20240510	173700	58155050	24200	24200	24200	24200	0
124	20240510	173600	58155050	24200	24200	24200	24200	0
125	20240510	173500	58155050	24200	24200	24200	24200	0
126	20240510	173400	58155050	24200	24200	24200	24200	0
127	20240510	173300	58155050	24200	24200	24200	24200	0
128	20240510	173200	58155050	24200	24200	24200	24200	0
129	20240510	173100	58155050	24200	24200	24200	24200	0
130	20240510	173000	58155050	24200	24200	24200	24200	0
131	20240510	172900	58155050	24200	24200	24200	24200	0
132	20240510	172800	58155050	24200	24200	24200	24200	0
133	20240510	172700	58155050	24200	24200	24200	24200	0
134	20240510	172600	58155050	24200	24200	24200	24200	0
135	20240510	172500	58155050	24200	24200	24200	24200	0
136	20240510	172400	58155050	24200	24200	24200	24200	0
137	20240510	172300	58155050	24200	24200	24200	24200	0
138	20240510	172200	58155050	24200	24200	24200	24200	0
139	20240510	172100	58155050	24200	24200	24200	24200	0
140	20240510	172000	58155050	24200	24200	24200	24200	0
141	20240510	171900	58155050	24200	24200	24200	24200	0
142	20240510	171800	58155050	24200	24200	24200	24200	0
143	20240510	171700	58155050	24200	24200	24200	24200	0
144	20240510	171600	58155050	24200	24200	24200	24200	0
145	20240510	171500	58155050	24200	24200	24200	24200	0
146	20240510	171400	58155050	24200	24200	24200	24200	0
147	20240510	171300	58155050	24200	24200	24200	24200	0
148	20240510	171200	58155050	24200	24200	24200	24200	0
149	20240510	171100	58155050	24200	24200	24200	24200	0
150	20240510	171000	58155050	24200	24200	24200	24200	0
151	20240510	170900	58155050	24200	24200	24200	24200	0
152	20240510	170800	58155050	24200	24200	24200	24200	183
153	20240510	170700	58155050	24200	24200	24200	24200	0
154	20240510	170600	58155050	24200	24200	24200	24200	0
155	20240510	170500	58155050	24200	24200	24200	24200	0
156	20240510	170400	58155050	24200	24200	24200	24200	0
157	20240510	170300	58155050	24200	24200	24200	24200	0
158	20240510	170200	58155050	24200	24200	24200	24200	0
159	20240510	170100	58155050	24200	24200	24200	24200	0
160	20240510	170000	58155050	24200	24200	24200	24200	0
161	20240510	165900	58155050	24200	24200	24200	24200	0
162	20240510	165800	58155050	24200	24200	24200	24200	0
163	20240510	165700	58155050	24200	24200	24200	24200	0
164	20240510	165600	58155050	24200	24200	24200	24200	0
165	20240510	165500	58155050	24200	24200	24200	24200	0
166	20240510	165400	58155050	24200	24200	24200	24200	0
167	20240510	165300	58155050	24200	24200	24200	24200	0
168	20240510	165200	58155050	24200	24200	24200	24200	0
169	20240510	165100	58155050	24200	24200	24200	24200	0
170	20240510	165000	58155050	24200	24200	24200	24200	0
171	20240510	164900	58155050	24200	24200	24200	24200	0
172	20240510	164800	58155050	24200	24200	24200	24200	0
173	20240510	164700	58155050	24200	24200	24200	24200	0
174	20240510	164600	58155050	24200	24200	24200	24200	0
175	20240510	164500	58155050	24200	24200	24200	24200	0
176	20240510	164400	58155050	24200	24200	24200	24200	0
177	20240510	164300	58155050	24200	24200	24200	24200	0
178	20240510	164200	58155050	24200	24200	24200	24200	0
179	20240510	164100	58155050	24200	24200	24200	24200	0
180	20240510	164000	58155050	24200	24200	24200	24200	0
181	20240510	163900	58155050	24200	24200	24200	24200	0
182	20240510	163800	58155050	24200	24200	24200	24200	183
183	20240510	163700	58155050	24200	24200	24200	24200	0
184	20240510	163600	58155050	24200	24200	24200	24200	0
185	20240510	163500	58155050	24200	24200	24200	24200	0
186	20240510	163400	58155050	24200	24200	24200	24200	0
187	20240510	163300	58155050	24200	24200	24200	24200	0
188	20240510	163200	58155050	24200	24200	24200	24200	0
189	20240510	163100	58155050	24200	24200	24200	24200	0
190	20240510	163000	58155050	24200	24200	24200	24200	0
191	20240510	162900	58155050	24200	24200	24200	24200	0
192	20240510	162800	58155050	24200	24200	24200	24200	0
193	20240510	162700	58155050	24200	24200	24200	24200	0
194	20240510	162600	58155050	24200	24200	24200	24200	0
195	20240510	162500	58155050	24200	24200	24200	24200	0
196	20240510	162400	58155050	24200	24200	24200	24200	0
197	20240510	162300	58155050	24200	24200	24200	24200	0
198	20240510	162200	58155050	24200	24200	24200	24200	0
199	20240510	162100	58155050	24200	24200	24200	24200	0
200	20240510	162000	58155050	24200	24200	24200	24200	0
201	20240510	161900	58155050	24200	24200	24200	24200	0
202	20240510	161800	58155050	24200	24200	24200	24200	0
203	20240510	161700	58155050	24200	24200	24200	24200	0
204	20240510	161600	58155050	24200	24200	24200	24200	0
205	20240510	161500	58155050	24200	24200	24200	24200	0
206	20240510	161400	58155050	24200	24200	24200	24200	0
207	20240510	161300	58155050	24200	24200	24200	24200	0
208	20240510	161200	58155050	24200	24200	24200	24200	0
209	20240510	161100	58155050	24200	24200	24200	24200	0
210	20240510	161000	58155050	24200	24200	24200	24200	0
211	20240510	160900	58155050	24200	24200	24200	24200	0
212	20240510	160800	58155050	24200	24200	24200	24200	183
213	20240510	160700	58155050	24200	24200	24200	24200	0
214	20240510	160600	58155050	24200	24200	24200	24200	0
215	20240510	160500	58155050	24200	24200	24200	24200	0
216	20240510	160400	58155050	24200	24200	24200	24200	0
217	20240510	160300	58155050	24200	24200	24200	24200	0
218	20240510	160200	58155050	24200	24200	24200	24200	0
219	20240510	160100	58155050	24200	24200	24200	24200	0
220	20240510	160000	58155050	24200	24200	24200	24200	0
221	20240510	155900	58155050	24200	24200	24200	24200	0
222	20240510	155800	58155050	24200	24200	24200	24200	0
223	20240510	155700	58155050	24200	24200	24200	24200	0
224	20240510	155600	58155050	24200	24200	24200	24200	0
225	20240510	155500	58155050	24200	24200	24200	24200	0
226	20240510	155400	58155050	24200	24200	24200	24200	0
227	20240510	155300	58155050	24200	24200	24200	24200	0
228	20240510	155200	58155050	24200	24200	24200	24200	0
229	20240510	155100	58155050	24200	24200	24200	24200	0
230	20240510	155000	58155050	24200	24200	24200	24200	0
231	20240510	154900	58155050	24200	24200	24200	24200	0
232	20240510	154800	58155050	24200	24200	24200	24200	0
233	20240510	154700	58155050	24200	24200	24200	24200	0
234	20240510	154600	58155050	24200	24200	24200	24200	0
235	20240510	154500	58155050	24200	24200	24200	24200	0
236	20240510	154400	58155050	24200	24200	24200	24200	0
237	20240510	154300	58155050	24200	24200	24200	24200	0
238	20240510	154200	58155050	24200	24200	24200	24200	0
239	20240510	154100	58155050	24200	24200	24200	24200	0
240	20240510	154000	58155050	24200	24200	24200	24200	0
241	20240510	153900	58155050	24200	24200	24200	24200	0
242	20240510	153800	58155050	24200	24200	24200	24200	183
243	20240510	153700	58155050	24200	24200	24200	24200	0
244	20240510	153600	58155050	24200	24200	24200	24200	0
245	20240510	153500	58155050	24200	24200	24200	24200	0
246	20240510	153400	58155050	24200	24200	24200	24200	0
247	20240510	153300	58155050	24200	24200	24200	24200	0
248	20240510	153200	58155050	24200	24200	24200	24200	0
249	20240510	153100	58155050	24200	24200	24200	24200	0
250	20240510	153000	58155050	24200	24200	24200	24200	183
251	20240510	152900	53726450	24150	24150	24150	24150	0
252	20240510	152800	53726450	24150	24150	24150	24150	0
253	20240510	152700	53726450	24150	24150	24150	24150	0
254	20240510	152600	53726450	24150	24150	24150	24150	0
255	20240510	152500	53726450	24150	24150	24150	24150	0
256	20240510	152400	53726450	24150	24150	24150	24150	0
257	20240510	152300	53726450	24150	24150	24150	24150	0
258	20240510	152200	53726450	24150	24150	24150	24150	0
259	20240510	152100	53726450	24150	24150	24150	24150	0
260	20240510	152000	53726450	24150	24150	24150	24150	0
261	20240510	151900	53726450	24150	24150	24150	24150	0
262	20240510	151800	53726450	24150	24150	24150	24150	0
263	20240510	151700	53726450	24150	24150	24150	24150	1
264	20240510	151600	53702300	24150	24150	24150	24150	0
265	20240510	151500	53702300	24150	24150	24150	24150	2
266	20240510	151400	53654000	24150	24150	24150	24150	0
267	20240510	151300	53654000	24150	24150	24150	24150	1
268	20240510	151200	53629850	24150	24150	24150	24150	0
269	20240510	151100	53629850	24150	24100	24150	24100	121
270	20240510	151000	50709700	24100	24100	24100	24100	139
271	20240510	150900	47359800	24100	24100	24100	24100	0
272	20240510	150800	47359800	24100	24050	24150	24050	42
273	20240510	150700	46347950	24000	24000	24000	24000	0
274	20240510	150600	46347950	24000	24000	24000	24000	0
275	20240510	150500	46347950	24000	24000	24000	24000	37
276	20240510	150400	45459950	24000	24000	24000	24000	0
277	20240510	150300	45459950	24000	24000	24000	24000	0
278	20240510	150200	45459950	24000	24000	24000	24000	0
279	20240510	150100	45459950	24000	24000	24000	24000	0
280	20240510	150000	45459950	24000	24000	24000	24000	0
281	20240510	145900	45459950	24000	24000	24000	24000	0
282	20240510	145800	45459950	24000	24000	24000	24000	0
283	20240510	145700	45459950	24000	24000	24000	24000	0
284	20240510	145600	45459950	24000	24000	24000	24000	0
285	20240510	145500	45459950	24000	24000	24000	24000	0
286	20240510	145400	45459950	24000	24000	24000	24000	0
287	20240510	145300	45459950	24000	24000	24000	24000	0
288	20240510	145200	45459950	24000	24000	24000	24000	0
289	20240510	145100	45459950	24000	24000	24000	24000	20
290	20240510	145000	44979950	24000	24000	24000	24000	25
291	20240510	144900	44379950	24000	24000	24000	24000	0
292	20240510	144800	44379950	24000	24000	24000	24000	0
293	20240510	144700	44379950	24000	24000	24000	24000	0
294	20240510	144600	44379950	24000	24000	24000	24000	0
295	20240510	144500	44379950	24000	24000	24000	24000	19
296	20240510	144400	43923950	24000	24000	24000	24000	0
297	20240510	144300	43923950	24000	24000	24000	24000	2
298	20240510	144200	43875950	23950	23950	23950	23950	0
299	20240510	144100	43875950	23950	23950	23950	23950	0
300	20240510	144000	43875950	23950	23950	23950	23950	0
301	20240510	143900	43875950	23950	23950	23950	23950	0
302	20240510	143800	43875950	23950	23950	23950	23950	0
303	20240510	143700	43875950	23950	23950	23950	23950	0
304	20240510	143600	43875950	23950	23950	23950	23950	0
305	20240510	143500	43875950	23950	23950	23950	23950	0
306	20240510	143400	43875950	23950	23950	23950	23950	0
307	20240510	143300	43875950	23950	23950	23950	23950	176
308	20240510	143200	39660750	24000	24000	24000	24000	0
309	20240510	143100	39660750	24000	24000	24000	24000	0
310	20240510	143000	39660750	24000	24000	24000	24000	0
311	20240510	142900	39660750	24000	24000	24000	24000	0
312	20240510	142800	39660750	24000	24000	24000	24000	0
313	20240510	142700	39660750	24000	24000	24000	24000	0
314	20240510	142600	39660750	24000	24000	24000	24000	0
315	20240510	142500	39660750	24000	24000	24000	24000	0
316	20240510	142400	39660750	24000	24000	24000	24000	0
317	20240510	142300	39660750	24000	24000	24000	24000	147
318	20240510	142200	36132750	23950	23950	23950	23950	0
319	20240510	142100	36132750	23950	23950	23950	23950	0
320	20240510	142000	36132750	23950	23950	23950	23950	0
321	20240510	141900	36132750	23950	23950	23950	23950	0
322	20240510	141800	36132750	23950	23950	23950	23950	4
323	20240510	141700	36036950	23950	23950	23950	23950	0
324	20240510	141600	36036950	23950	23950	23950	23950	0
325	20240510	141500	36036950	23950	23950	23950	23950	0
326	20240510	141400	36036950	23950	23950	23950	23950	10
327	20240510	141300	35797450	23950	23950	23950	23950	50
328	20240510	141200	34599950	23950	23950	23950	23950	4
329	20240510	141100	34504150	23950	23950	23950	23950	3
330	20240510	141000	34432300	23950	23950	23950	23950	51
331	20240510	140900	33210850	23950	23950	23950	23950	0
332	20240510	140800	33210850	23950	23950	23950	23950	0
333	20240510	140700	33210850	23950	23950	23950	23950	0
334	20240510	140600	33210850	23950	23950	23950	23950	0
335	20240510	140500	33210850	23950	23950	23950	23950	1
336	20240510	140400	33186900	23950	23950	23950	23950	0
337	20240510	140300	33186900	23950	23950	23950	23950	19
338	20240510	140200	32731850	23950	23950	23950	23950	1
339	20240510	140100	32707900	23950	23950	23950	23950	0
340	20240510	140000	32707900	23950	23950	23950	23950	0
341	20240510	135900	32707900	23950	23950	23950	23950	1
342	20240510	135800	32683950	23950	23950	23950	23950	2
343	20240510	135700	32636050	23950	23950	23950	23950	0
344	20240510	135600	32636050	23950	23950	23950	23950	2
345	20240510	135500	32588150	23900	23900	23900	23900	1
346	20240510	135400	32564250	23900	23900	23900	23900	0
347	20240510	135300	32564250	23900	23900	23900	23900	0
348	20240510	135200	32564250	23900	23900	23900	23900	0
349	20240510	135100	32564250	23900	23900	23900	23900	0
350	20240510	135000	32564250	23900	23900	23900	23900	0
351	20240510	134900	32564250	23900	23900	23900	23900	0
352	20240510	134800	32564250	23900	23900	23900	23900	0
353	20240510	134700	32564250	23900	23900	23900	23900	0
354	20240510	134600	32564250	23900	23900	23900	23900	0
355	20240510	134500	32564250	23900	23900	23900	23900	0
356	20240510	134400	32564250	23900	23900	23900	23900	0
357	20240510	134300	32564250	23900	23900	23900	23900	0
358	20240510	134200	32564250	23900	23900	23900	23900	0
359	20240510	134100	32564250	23900	23900	23900	23900	0
360	20240510	134000	32564250	23900	23900	23900	23900	0
361	20240510	133900	32564250	23900	23900	23900	23900	0
362	20240510	133800	32564250	23900	23900	23900	23900	0
363	20240510	133700	32564250	23900	23900	23900	23900	0
364	20240510	133600	32564250	23900	23900	23900	23900	0
365	20240510	133500	32564250	23900	23900	23900	23900	0
366	20240510	133400	32564250	23900	23900	23900	23900	0
367	20240510	133300	32564250	23900	23900	23900	23900	0
368	20240510	133200	32564250	23900	23900	23900	23900	0
369	20240510	133100	32564250	23900	23900	23900	23900	11
370	20240510	133000	32301350	23900	23900	23900	23900	25
371	20240510	132900	31703850	24000	24000	24000	24000	0
372	20240510	132800	31703850	24000	24000	24000	24000	0
373	20240510	132700	31703850	24000	24000	24000	24000	0
374	20240510	132600	31703850	24000	24000	24000	24000	5
375	20240510	132500	31583850	24000	24000	24000	24000	0
376	20240510	132400	31583850	24000	24000	24000	24000	0
377	20240510	132300	31583850	24000	24000	24000	24000	0
378	20240510	132200	31583850	24000	24000	24000	24000	0
379	20240510	132100	31583850	24000	24000	24000	24000	0
380	20240510	132000	31583850	24000	24000	24000	24000	0
381	20240510	131900	31583850	24000	24000	24000	24000	0
382	20240510	131800	31583850	24000	24000	24000	24000	0
383	20240510	131700	31583850	24000	24000	24000	24000	0
384	20240510	131600	31583850	24000	24000	24000	24000	0
385	20240510	131500	31583850	24000	24000	24000	24000	0
386	20240510	131400	31583850	24000	24000	24000	24000	0
387	20240510	131300	31583850	24000	24000	24000	24000	0
388	20240510	131200	31583850	24000	24000	24000	24000	0
389	20240510	131100	31583850	24000	24000	24000	24000	0
390	20240510	131000	31583850	24000	24000	24000	24000	1
391	20240510	130900	31559850	24000	24000	24000	24000	0
392	20240510	130800	31559850	24000	24000	24000	24000	0
393	20240510	130700	31559850	24000	24000	24000	24000	1
394	20240510	130600	31535850	24000	24000	24000	24000	0
395	20240510	130500	31535850	24000	24000	24000	24000	0
396	20240510	130400	31535850	24000	24000	24000	24000	0
397	20240510	130300	31535850	24000	24000	24000	24000	0
398	20240510	130200	31535850	24000	24000	24000	24000	0
399	20240510	130100	31535850	24000	24000	24000	24000	0
400	20240510	130000	31535850	24000	24000	24000	24000	0
401	20240510	125900	31535850	24000	24000	24000	24000	0
402	20240510	125800	31535850	24000	24000	24000	24000	0
403	20240510	125700	31535850	24000	24000	24000	24000	0
404	20240510	125600	31535850	24000	24000	24000	24000	0
405	20240510	125500	31535850	24000	24000	24000	24000	0
406	20240510	125400	31535850	24000	24000	24000	24000	0
407	20240510	125300	31535850	24000	24000	24000	24000	16
408	20240510	125200	31151850	24000	24000	24000	24000	0
409	20240510	125100	31151850	24000	24000	24000	24000	0
410	20240510	125000	31151850	24000	24000	24000	24000	0
411	20240510	124900	31151850	24000	24000	24000	24000	0
412	20240510	124800	31151850	24000	24000	24000	24000	0
413	20240510	124700	31151850	24000	24000	24000	24000	0
414	20240510	124600	31151850	24000	24000	24000	24000	0
415	20240510	124500	31151850	24000	24000	24000	24000	0
416	20240510	124400	31151850	24000	24000	24000	24000	0
417	20240510	124300	31151850	24000	24000	24000	24000	0
418	20240510	124200	31151850	24000	24000	24000	24000	0
419	20240510	124100	31151850	24000	24000	24000	24000	0
420	20240510	124000	31151850	24000	24000	24000	24000	0
421	20240510	123900	31151850	24000	24000	24000	24000	0
422	20240510	123800	31151850	24000	24000	24000	24000	0
423	20240510	123700	31151850	24000	24000	24000	24000	0
424	20240510	123600	31151850	24000	24000	24000	24000	0
425	20240510	123500	31151850	24000	24000	24000	24000	0
426	20240510	123400	31151850	24000	24000	24000	24000	0
427	20240510	123300	31151850	24000	24000	24000	24000	5
428	20240510	123200	31031850	24000	24000	24000	24000	1
429	20240510	123100	31007850	23900	24000	24000	23900	2
430	20240510	123000	30959950	24000	24000	24000	24000	0
431	20240510	122900	30959950	24000	24000	24000	24000	0
432	20240510	122800	30959950	24000	24000	24000	24000	0
433	20240510	122700	30959950	24000	24000	24000	24000	0
434	20240510	122600	30959950	24000	24000	24000	24000	0
435	20240510	122500	30959950	24000	24000	24000	24000	0
436	20240510	122400	30959950	24000	24000	24000	24000	0
437	20240510	122300	30959950	24000	24000	24000	24000	0
438	20240510	122200	30959950	24000	24000	24000	24000	0
439	20240510	122100	30959950	24000	24000	24000	24000	100
440	20240510	122000	28559950	23900	23900	23900	23900	0
441	20240510	121900	28559950	23900	23900	23900	23900	0
442	20240510	121800	28559950	23900	23900	23900	23900	0
443	20240510	121700	28559950	23900	23900	23900	23900	0
444	20240510	121600	28559950	23900	23900	23900	23900	0
445	20240510	121500	28559950	23900	23900	23900	23900	0
446	20240510	121400	28559950	23900	23900	23900	23900	30
447	20240510	121300	27842950	23950	23950	23950	23950	0
448	20240510	121200	27842950	23950	23950	23950	23950	0
449	20240510	121100	27842950	23950	23950	23950	23950	51
450	20240510	121000	26621500	24000	24000	24000	24000	0
451	20240510	120900	26621500	24000	24000	24000	24000	0
452	20240510	120800	26621500	24000	24000	24000	24000	0
453	20240510	120700	26621500	24000	24000	24000	24000	0
454	20240510	120600	26621500	24000	24000	24000	24000	0
455	20240510	120500	26621500	24000	24000	24000	24000	0
456	20240510	120400	26621500	24000	24000	24000	24000	0
457	20240510	120300	26621500	24000	24000	24000	24000	0
458	20240510	120200	26621500	24000	24000	24000	24000	0
459	20240510	120100	26621500	24000	24000	24000	24000	0
460	20240510	120000	26621500	24000	24000	24000	24000	1
461	20240510	115900	26597500	24000	24000	24000	24000	0
462	20240510	115800	26597500	24000	24000	24000	24000	0
463	20240510	115700	26597500	24000	24000	24000	24000	0
464	20240510	115600	26597500	24000	24000	24000	24000	0
465	20240510	115500	26597500	24000	24000	24000	24000	0
466	20240510	115400	26597500	24000	24000	24000	24000	0
467	20240510	115300	26597500	24000	24000	24000	24000	0
468	20240510	115200	26597500	24000	24000	24000	24000	0
469	20240510	115100	26597500	24000	24000	24000	24000	0
470	20240510	115000	26597500	24000	24000	24000	24000	0
471	20240510	114900	26597500	24000	24000	24000	24000	0
472	20240510	114800	26597500	24000	24000	24000	24000	0
473	20240510	114700	26597500	24000	24000	24000	24000	0
474	20240510	114600	26597500	24000	24000	24000	24000	0
475	20240510	114500	26597500	24000	24000	24000	24000	0
476	20240510	114400	26597500	24000	24000	24000	24000	0
477	20240510	114300	26597500	24000	24000	24000	24000	0
478	20240510	114200	26597500	24000	24000	24000	24000	0
479	20240510	114100	26597500	24000	24000	24000	24000	0
480	20240510	114000	26597500	24000	24000	24000	24000	0
481	20240510	113900	26597500	24000	24000	24000	24000	0
482	20240510	113800	26597500	24000	24000	24000	24000	0
483	20240510	113700	26597500	24000	24000	24000	24000	0
484	20240510	113600	26597500	24000	24000	24000	24000	0
485	20240510	113500	26597500	24000	24000	24000	24000	58
486	20240510	113400	25205500	24000	24000	24000	24000	0
487	20240510	113300	25205500	24000	24000	24000	24000	0
488	20240510	113200	25205500	24000	24000	24000	24000	0
489	20240510	113100	25205500	24000	24000	24000	24000	0
490	20240510	113000	25205500	24000	24000	24000	24000	0
491	20240510	112900	25205500	24000	24000	24000	24000	0
492	20240510	112800	25205500	24000	24000	24000	24000	0
493	20240510	112700	25205500	24000	24000	24000	24000	0
494	20240510	112600	25205500	24000	24000	24000	24000	0
495	20240510	112500	25205500	24000	24000	24000	24000	0
496	20240510	112400	25205500	24000	24000	24000	24000	0
497	20240510	112300	25205500	24000	24000	24000	24000	0
498	20240510	112200	25205500	24000	24000	24000	24000	0
499	20240510	112100	25205500	24000	24000	24000	24000	0
500	20240510	112000	25205500	24000	24000	24000	24000	0
501	20240510	111900	25205500	24000	24000	24000	24000	0
502	20240510	111800	25205500	24000	24000	24000	24000	0
503	20240510	111700	25205500	24000	24000	24000	24000	0
504	20240510	111600	25205500	24000	24100	24100	24000	19
505	20240510	111500	24749400	24100	24100	24100	24100	0
506	20240510	111400	24749400	24100	24100	24100	24100	0
507	20240510	111300	24749400	24100	24100	24100	24100	0
508	20240510	111200	24749400	24100	24100	24100	24100	0
509	20240510	111100	24749400	24100	24100	24100	24100	4
510	20240510	111000	24653000	24100	24100	24150	24100	43
511	20240510	110900	23616650	24050	24050	24050	24050	0
512	20240510	110800	23616650	24050	24050	24050	24050	0
513	20240510	110700	23616650	24050	24050	24050	24050	0
514	20240510	110600	23616650	24050	24050	24050	24050	0
515	20240510	110500	23616650	24050	24050	24050	24050	0
516	20240510	110400	23616650	24050	24050	24050	24050	0
517	20240510	110300	23616650	24050	24050	24050	24050	0
518	20240510	110200	23616650	24050	24050	24050	24050	0
519	20240510	110100	23616650	24050	24050	24050	24050	0
520	20240510	110000	23616650	24050	24050	24050	24050	0
521	20240510	105900	23616650	24050	24050	24050	24050	2
522	20240510	105800	23568550	24100	24050	24100	24050	19
523	20240510	105700	23110850	24050	24050	24050	24050	3
524	20240510	105600	23038700	24000	24000	24000	24000	0
525	20240510	105500	23038700	24000	24000	24000	24000	0
526	20240510	105400	23038700	24000	24000	24000	24000	28
527	20240510	105300	22366700	24050	24050	24050	24050	1
528	20240510	105200	22342650	24100	24100	24100	24100	0
529	20240510	105100	22342650	24100	24100	24100	24100	0
530	20240510	105000	22342650	24100	24100	24100	24100	0
531	20240510	104900	22342650	24100	24100	24100	24100	0
532	20240510	104800	22342650	24100	24100	24100	24100	0
533	20240510	104700	22342650	24100	24100	24100	24100	0
534	20240510	104600	22342650	24100	24100	24100	24100	0
535	20240510	104500	22342650	24100	24100	24100	24100	27
536	20240510	104400	21691950	24050	24050	24050	24050	2
537	20240510	104300	21643850	23900	23900	23900	23900	0
538	20240510	104200	21643850	23900	23900	23900	23900	0
539	20240510	104100	21643850	23900	23900	23900	23900	0
540	20240510	104000	21643850	23900	23900	23900	23900	0
541	20240510	103900	21643850	23900	23900	23900	23900	0
542	20240510	103800	21643850	23900	23900	23900	23900	0
543	20240510	103700	21643850	23900	23900	23900	23900	0
544	20240510	103600	21643850	23900	23900	23900	23900	0
545	20240510	103500	21643850	23900	23900	23900	23900	0
546	20240510	103400	21643850	23900	23900	23900	23900	0
547	20240510	103300	21643850	23900	23900	23900	23900	0
548	20240510	103200	21643850	23900	23900	23900	23900	0
549	20240510	103100	21643850	23900	23900	23900	23900	0
550	20240510	103000	21643850	23900	23900	23900	23900	0
551	20240510	102900	21643850	23900	23900	23900	23900	0
552	20240510	102800	21643850	23900	23900	23900	23900	0
553	20240510	102700	21643850	23900	23900	23900	23900	0
554	20240510	102600	21643850	23900	23900	23900	23900	0
555	20240510	102500	21643850	23900	23900	23900	23900	0
556	20240510	102400	21643850	23900	23900	23900	23900	0
557	20240510	102300	21643850	23900	23900	23900	23900	0
558	20240510	102200	21643850	23900	23900	23900	23900	0
559	20240510	102100	21643850	23900	23900	23900	23900	0
560	20240510	102000	21643850	23900	23900	23900	23900	0
561	20240510	101900	21643850	23900	23900	23900	23900	0
562	20240510	101800	21643850	23900	23900	23900	23900	0
563	20240510	101700	21643850	23900	23900	23900	23900	0
564	20240510	101600	21643850	23900	23900	23900	23900	0
565	20240510	101500	21643850	23900	23900	23900	23900	0
566	20240510	101400	21643850	23900	23900	23900	23900	0
567	20240510	101300	21643850	23900	23900	23900	23900	0
568	20240510	101200	21643850	23900	23900	23900	23900	0
569	20240510	101100	21643850	23900	23900	23900	23900	0
570	20240510	101000	21643850	23900	23900	23900	23900	0
571	20240510	100900	21643850	23900	23900	23900	23900	34
572	20240510	100800	20831250	23900	23900	23900	23900	1
573	20240510	100700	20807350	23850	23850	23850	23850	0
574	20240510	100600	20807350	23850	23900	23900	23850	100
575	20240510	100500	18421650	23950	23950	23950	23950	1
576	20240510	100400	18397700	23900	23900	23900	23900	0
577	20240510	100300	18397700	23900	23900	23900	23900	53
578	20240510	100200	17131000	23950	23950	23950	23950	0
579	20240510	100100	17131000	23950	23950	23950	23950	40
580	20240510	100000	16173000	24000	24000	24000	24000	209
581	20240510	095900	11157000	24050	24050	24050	24050	0
582	20240510	095800	11157000	24050	24050	24050	24050	0
583	20240510	095700	11157000	24050	24050	24050	24050	0
584	20240510	095600	11157000	24050	24050	24050	24050	0
585	20240510	095500	11157000	24050	24050	24050	24050	0
586	20240510	095400	11157000	24050	24050	24050	24050	0
587	20240510	095300	11157000	24050	24050	24050	24050	0
588	20240510	095200	11157000	24050	24050	24050	24050	1
589	20240510	095100	11132950	23950	23950	23950	23950	0
590	20240510	095000	11132950	23950	23950	23950	23950	0
591	20240510	094900	11132950	23950	23950	23950	23950	0
592	20240510	094800	11132950	23950	23950	23950	23950	0
593	20240510	094700	11132950	23950	23950	23950	23950	0
594	20240510	094600	11132950	23950	23950	23950	23950	0
595	20240510	094500	11132950	23950	23950	23950	23950	0
596	20240510	094400	11132950	23950	24050	24050	23950	67
597	20240510	094300	9528200	23950	23950	23950	23950	0
598	20240510	094200	9528200	23950	23950	23950	23950	0
599	20240510	094100	9528200	23950	23950	23950	23950	0
600	20240510	094000	9528200	23950	23950	23950	23950	0
601	20240510	093900	9528200	23950	23950	23950	23950	0
602	20240510	093800	9528200	23950	23950	23950	23950	0
603	20240510	093700	9528200	23950	23950	23950	23950	0
604	20240510	093600	9528200	23950	23950	23950	23950	13
605	20240510	093500	9216850	24050	24050	24050	24050	0
606	20240510	093400	9216850	24050	24050	24050	24050	0
607	20240510	093300	9216850	24050	24050	24050	24050	0
608	20240510	093200	9216850	24050	24050	24050	24050	0
609	20240510	093100	9216850	24050	24050	24050	24050	0
610	20240510	093000	9216850	24050	24050	24050	24050	1
611	20240510	092900	9192800	23950	24000	24000	23950	103
612	20240510	092800	6725550	24100	24100	24100	24100	0
613	20240510	092700	6725550	24100	24100	24100	24100	0
614	20240510	092600	6725550	24100	24100	24100	24100	0
615	20240510	092500	6725550	24100	24100	24100	24100	0
616	20240510	092400	6725550	24100	24100	24100	24100	0
617	20240510	092300	6725550	24100	24100	24100	24100	2
618	20240510	092200	6677350	24000	24000	24000	24000	93
619	20240510	092100	4445350	24000	24000	24000	24000	0
620	20240510	092000	4445350	24000	24000	24000	24000	29
621	20240510	091900	3749350	24000	24000	24000	24000	19
622	20240510	091800	3293350	24050	24050	24050	24050	2
623	20240510	091700	3245250	24050	24050	24050	24050	0
624	20240510	091600	3245250	24050	24050	24050	24050	8
625	20240510	091500	3052850	24250	24250	24250	24250	0
626	20240510	091400	3052850	24250	24250	24250	24250	0
627	20240510	091300	3052850	24250	24250	24250	24250	0
628	20240510	091200	3052850	24250	24250	24250	24250	0
629	20240510	091100	3052850	24250	24250	24250	24250	73
630	20240510	091000	1282600	24250	24250	24250	24250	0
631	20240510	090900	1282600	24250	24250	24250	24250	0
632	20240510	090800	1282600	24250	24250	24250	24250	20
633	20240510	090700	797600	24200	24200	24200	24200	14
634	20240510	090600	458800	24100	24100	24100	24100	0
635	20240510	090500	458800	24100	24100	24100	24100	0
636	20240510	090400	458800	24100	24100	24100	24100	0
637	20240510	090300	458800	24100	24100	24100	24100	0
638	20240510	090200	458800	24100	24100	24100	24100	0
639	20240510	090100	458800	24100	24100	24100	24100	0
640	20240510	090000	458800	24100	24150	24150	24100	19