KissMeData/003920/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	184100	365745500	506000	506000	506000	506000	15
3	20240510	184000	365745500	506000	506000	506000	506000	0
4	20240510	183900	365745500	506000	506000	506000	506000	0
5	20240510	183800	365745500	506000	506000	506000	506000	0
6	20240510	183700	365745500	506000	506000	506000	506000	0
7	20240510	183600	365745500	506000	506000	506000	506000	0
8	20240510	183500	365745500	506000	506000	506000	506000	0
9	20240510	183400	365745500	506000	506000	506000	506000	0
10	20240510	183300	365745500	506000	506000	506000	506000	0
11	20240510	183200	365745500	506000	506000	506000	506000	0
12	20240510	183100	365745500	506000	506000	506000	506000	0
13	20240510	183000	365745500	506000	506000	506000	506000	0
14	20240510	182900	365745500	506000	506000	506000	506000	0
15	20240510	182800	365745500	506000	506000	506000	506000	0
16	20240510	182700	365745500	506000	506000	506000	506000	0
17	20240510	182600	365745500	506000	506000	506000	506000	0
18	20240510	182500	365745500	506000	506000	506000	506000	0
19	20240510	182400	365745500	506000	506000	506000	506000	0
20	20240510	182300	365745500	506000	506000	506000	506000	0
21	20240510	182200	365745500	506000	506000	506000	506000	0
22	20240510	182100	365745500	506000	506000	506000	506000	0
23	20240510	182000	365745500	506000	506000	506000	506000	0
24	20240510	181900	365745500	506000	506000	506000	506000	0
25	20240510	181800	365745500	506000	506000	506000	506000	0
26	20240510	181700	365745500	506000	506000	506000	506000	0
27	20240510	181600	365745500	506000	506000	506000	506000	0
28	20240510	181500	365745500	506000	506000	506000	506000	0
29	20240510	181400	365745500	506000	506000	506000	506000	0
30	20240510	181300	365745500	506000	506000	506000	506000	0
31	20240510	181200	365745500	506000	506000	506000	506000	0
32	20240510	181100	365745500	506000	506000	506000	506000	15
33	20240510	181000	365745500	506000	506000	506000	506000	0
34	20240510	180900	365745500	506000	506000	506000	506000	0
35	20240510	180800	365745500	506000	506000	506000	506000	0
36	20240510	180700	365745500	506000	506000	506000	506000	0
37	20240510	180600	365745500	506000	506000	506000	506000	0
38	20240510	180500	365745500	506000	506000	506000	506000	0
39	20240510	180400	365745500	506000	506000	506000	506000	0
40	20240510	180300	365745500	506000	506000	506000	506000	0
41	20240510	180200	365745500	506000	506000	506000	506000	0
42	20240510	180100	365745500	506000	506000	506000	506000	0
43	20240510	180000	365745500	506000	506000	506000	506000	0
44	20240510	175900	365745500	506000	506000	506000	506000	0
45	20240510	175800	365745500	506000	506000	506000	506000	0
46	20240510	175700	365745500	506000	506000	506000	506000	0
47	20240510	175600	365745500	506000	506000	506000	506000	0
48	20240510	175500	365745500	506000	506000	506000	506000	0
49	20240510	175400	365745500	506000	506000	506000	506000	0
50	20240510	175300	365745500	506000	506000	506000	506000	0
51	20240510	175200	365745500	506000	506000	506000	506000	0
52	20240510	175100	365745500	506000	506000	506000	506000	0
53	20240510	175000	365745500	506000	506000	506000	506000	0
54	20240510	174900	365745500	506000	506000	506000	506000	0
55	20240510	174800	365745500	506000	506000	506000	506000	0
56	20240510	174700	365745500	506000	506000	506000	506000	0
57	20240510	174600	365745500	506000	506000	506000	506000	0
58	20240510	174500	365745500	506000	506000	506000	506000	0
59	20240510	174400	365745500	506000	506000	506000	506000	0
60	20240510	174300	365745500	506000	506000	506000	506000	0
61	20240510	174200	365745500	506000	506000	506000	506000	0
62	20240510	174100	365745500	506000	506000	506000	506000	15
63	20240510	174000	365745500	506000	506000	506000	506000	0
64	20240510	173900	365745500	506000	506000	506000	506000	0
65	20240510	173800	365745500	506000	506000	506000	506000	0
66	20240510	173700	365745500	506000	506000	506000	506000	0
67	20240510	173600	365745500	506000	506000	506000	506000	0
68	20240510	173500	365745500	506000	506000	506000	506000	0
69	20240510	173400	365745500	506000	506000	506000	506000	0
70	20240510	173300	365745500	506000	506000	506000	506000	0
71	20240510	173200	365745500	506000	506000	506000	506000	0
72	20240510	173100	365745500	506000	506000	506000	506000	0
73	20240510	173000	365745500	506000	506000	506000	506000	0
74	20240510	172900	365745500	506000	506000	506000	506000	0
75	20240510	172800	365745500	506000	506000	506000	506000	0
76	20240510	172700	365745500	506000	506000	506000	506000	0
77	20240510	172600	365745500	506000	506000	506000	506000	0
78	20240510	172500	365745500	506000	506000	506000	506000	0
79	20240510	172400	365745500	506000	506000	506000	506000	0
80	20240510	172300	365745500	506000	506000	506000	506000	0
81	20240510	172200	365745500	506000	506000	506000	506000	0
82	20240510	172100	365745500	506000	506000	506000	506000	0
83	20240510	172000	365745500	506000	506000	506000	506000	0
84	20240510	171900	365745500	506000	506000	506000	506000	0
85	20240510	171800	365745500	506000	506000	506000	506000	0
86	20240510	171700	365745500	506000	506000	506000	506000	0
87	20240510	171600	365745500	506000	506000	506000	506000	0
88	20240510	171500	365745500	506000	506000	506000	506000	0
89	20240510	171400	365745500	506000	506000	506000	506000	0
90	20240510	171300	365745500	506000	506000	506000	506000	0
91	20240510	171200	365745500	506000	506000	506000	506000	0
92	20240510	171100	365745500	506000	506000	506000	506000	15
93	20240510	171000	365745500	506000	506000	506000	506000	0
94	20240510	170900	365745500	506000	506000	506000	506000	0
95	20240510	170800	365745500	506000	506000	506000	506000	0
96	20240510	170700	365745500	506000	506000	506000	506000	0
97	20240510	170600	365745500	506000	506000	506000	506000	0
98	20240510	170500	365745500	506000	506000	506000	506000	0
99	20240510	170400	365745500	506000	506000	506000	506000	0
100	20240510	170300	365745500	506000	506000	506000	506000	0
101	20240510	170200	365745500	506000	506000	506000	506000	0
102	20240510	170100	365745500	506000	506000	506000	506000	0
103	20240510	170000	365745500	506000	506000	506000	506000	0
104	20240510	165900	365745500	506000	506000	506000	506000	0
105	20240510	165800	365745500	506000	506000	506000	506000	0
106	20240510	165700	365745500	506000	506000	506000	506000	0
107	20240510	165600	365745500	506000	506000	506000	506000	0
108	20240510	165500	365745500	506000	506000	506000	506000	0
109	20240510	165400	365745500	506000	506000	506000	506000	0
110	20240510	165300	365745500	506000	506000	506000	506000	0
111	20240510	165200	365745500	506000	506000	506000	506000	0
112	20240510	165100	365745500	506000	506000	506000	506000	0
113	20240510	165000	365745500	506000	506000	506000	506000	0
114	20240510	164900	365745500	506000	506000	506000	506000	0
115	20240510	164800	365745500	506000	506000	506000	506000	0
116	20240510	164700	365745500	506000	506000	506000	506000	0
117	20240510	164600	365745500	506000	506000	506000	506000	0
118	20240510	164500	365745500	506000	506000	506000	506000	0
119	20240510	164400	365745500	506000	506000	506000	506000	0
120	20240510	164300	365745500	506000	506000	506000	506000	0
121	20240510	164200	365745500	506000	506000	506000	506000	0
122	20240510	164100	365745500	506000	506000	506000	506000	15
123	20240510	164000	365745500	506000	506000	506000	506000	0
124	20240510	163900	365745500	506000	506000	506000	506000	0
125	20240510	163800	365745500	506000	506000	506000	506000	0
126	20240510	163700	365745500	506000	506000	506000	506000	0
127	20240510	163600	365745500	506000	506000	506000	506000	0
128	20240510	163500	365745500	506000	506000	506000	506000	0
129	20240510	163400	365745500	506000	506000	506000	506000	0
130	20240510	163300	365745500	506000	506000	506000	506000	0
131	20240510	163200	365745500	506000	506000	506000	506000	0
132	20240510	163100	365745500	506000	506000	506000	506000	0
133	20240510	163000	365745500	506000	506000	506000	506000	0
134	20240510	162900	365745500	506000	506000	506000	506000	0
135	20240510	162800	365745500	506000	506000	506000	506000	0
136	20240510	162700	365745500	506000	506000	506000	506000	0
137	20240510	162600	365745500	506000	506000	506000	506000	0
138	20240510	162500	365745500	506000	506000	506000	506000	0
139	20240510	162400	365745500	506000	506000	506000	506000	0
140	20240510	162300	365745500	506000	506000	506000	506000	0
141	20240510	162200	365745500	506000	506000	506000	506000	0
142	20240510	162100	365745500	506000	506000	506000	506000	0
143	20240510	162000	365745500	506000	506000	506000	506000	0
144	20240510	161900	365745500	506000	506000	506000	506000	0
145	20240510	161800	365745500	506000	506000	506000	506000	0
146	20240510	161700	365745500	506000	506000	506000	506000	0
147	20240510	161600	365745500	506000	506000	506000	506000	0
148	20240510	161500	365745500	506000	506000	506000	506000	0
149	20240510	161400	365745500	506000	506000	506000	506000	0
150	20240510	161300	365745500	506000	506000	506000	506000	0
151	20240510	161200	365745500	506000	506000	506000	506000	0
152	20240510	161100	365745500	506000	506000	506000	506000	15
153	20240510	161000	365745500	506000	506000	506000	506000	0
154	20240510	160900	365745500	506000	506000	506000	506000	0
155	20240510	160800	365745500	506000	506000	506000	506000	0
156	20240510	160700	365745500	506000	506000	506000	506000	0
157	20240510	160600	365745500	506000	506000	506000	506000	0
158	20240510	160500	365745500	506000	506000	506000	506000	0
159	20240510	160400	365745500	506000	506000	506000	506000	0
160	20240510	160300	365745500	506000	506000	506000	506000	0
161	20240510	160200	365745500	506000	506000	506000	506000	0
162	20240510	160100	365745500	506000	506000	506000	506000	0
163	20240510	160000	365745500	506000	506000	506000	506000	0
164	20240510	155900	365745500	506000	506000	506000	506000	0
165	20240510	155800	365745500	506000	506000	506000	506000	0
166	20240510	155700	365745500	506000	506000	506000	506000	0
167	20240510	155600	365745500	506000	506000	506000	506000	0
168	20240510	155500	365745500	506000	506000	506000	506000	0
169	20240510	155400	365745500	506000	506000	506000	506000	0
170	20240510	155300	365745500	506000	506000	506000	506000	0
171	20240510	155200	365745500	506000	506000	506000	506000	0
172	20240510	155100	365745500	506000	506000	506000	506000	0
173	20240510	155000	365745500	506000	506000	506000	506000	0
174	20240510	154900	365745500	506000	506000	506000	506000	0
175	20240510	154800	365745500	506000	506000	506000	506000	0
176	20240510	154700	365745500	506000	506000	506000	506000	0
177	20240510	154600	365745500	506000	506000	506000	506000	0
178	20240510	154500	365745500	506000	506000	506000	506000	0
179	20240510	154400	365745500	506000	506000	506000	506000	0
180	20240510	154300	365745500	506000	506000	506000	506000	0
181	20240510	154200	365745500	506000	506000	506000	506000	0
182	20240510	154100	365745500	506000	506000	506000	506000	15
183	20240510	154000	365745500	506000	506000	506000	506000	0
184	20240510	153900	365745500	506000	506000	506000	506000	0
185	20240510	153800	365745500	506000	506000	506000	506000	0
186	20240510	153700	365745500	506000	506000	506000	506000	0
187	20240510	153600	365745500	506000	506000	506000	506000	0
188	20240510	153500	365745500	506000	506000	506000	506000	0
189	20240510	153400	365745500	506000	506000	506000	506000	0
190	20240510	153300	365745500	506000	506000	506000	506000	0
191	20240510	153200	365745500	506000	506000	506000	506000	0
192	20240510	153100	365745500	506000	506000	506000	506000	0
193	20240510	153000	365745500	506000	506000	506000	506000	15
194	20240510	152900	358155500	503000	503000	503000	503000	0
195	20240510	152800	358155500	503000	503000	503000	503000	0
196	20240510	152700	358155500	503000	503000	503000	503000	0
197	20240510	152600	358155500	503000	503000	503000	503000	0
198	20240510	152500	358155500	503000	503000	503000	503000	0
199	20240510	152400	358155500	503000	503000	503000	503000	0
200	20240510	152300	358155500	503000	503000	503000	503000	0
201	20240510	152200	358155500	503000	503000	503000	503000	0
202	20240510	152100	358155500	503000	503000	503000	503000	0
203	20240510	152000	358155500	503000	503000	503000	503000	0
204	20240510	151900	358155500	503000	504000	504000	503000	7
205	20240510	151800	354633500	504000	504000	504000	504000	0
206	20240510	151700	354633500	504000	504000	504000	504000	0
207	20240510	151600	354633500	504000	504000	504000	504000	0
208	20240510	151500	354633500	504000	504000	504000	504000	0
209	20240510	151400	354633500	504000	504000	504000	504000	1
210	20240510	151300	354129500	504000	504000	504000	504000	0
211	20240510	151200	354129500	504000	504000	504000	504000	0
212	20240510	151100	354129500	504000	504000	504000	504000	1
213	20240510	151000	353625500	505000	504000	505000	504000	3
214	20240510	150900	352111500	505000	505000	505000	505000	0
215	20240510	150800	352111500	505000	505000	505000	505000	0
216	20240510	150700	352111500	505000	505000	505000	505000	0
217	20240510	150600	352111500	505000	505000	505000	505000	0
218	20240510	150500	352111500	505000	505000	505000	505000	0
219	20240510	150400	352111500	505000	505000	505000	505000	0
220	20240510	150300	352111500	505000	505000	505000	505000	0
221	20240510	150200	352111500	505000	505000	505000	505000	0
222	20240510	150100	352111500	505000	505000	505000	505000	0
223	20240510	150000	352111500	505000	505000	505000	505000	1
224	20240510	145900	351606500	505000	505000	505000	505000	0
225	20240510	145800	351606500	505000	505000	505000	505000	1
226	20240510	145700	351101500	504000	504000	504000	504000	1
227	20240510	145600	350597500	502000	502000	502000	502000	0
228	20240510	145500	350597500	502000	503000	503000	502000	19
229	20240510	145400	341052500	505000	505000	505000	505000	0
230	20240510	145300	341052500	505000	505000	505000	505000	9
231	20240510	145200	336507500	504000	504000	504000	504000	0
232	20240510	145100	336507500	504000	504000	504000	504000	0
233	20240510	145000	336507500	504000	504000	504000	504000	0
234	20240510	144900	336507500	504000	504000	504000	504000	0
235	20240510	144800	336507500	504000	504000	504000	504000	0
236	20240510	144700	336507500	504000	504000	504000	504000	5
237	20240510	144600	333987500	504000	504000	504000	504000	0
238	20240510	144500	333987500	504000	504000	504000	504000	0
239	20240510	144400	333987500	504000	504000	504000	504000	0
240	20240510	144300	333987500	504000	504000	504000	504000	0
241	20240510	144200	333987500	504000	504000	504000	504000	0
242	20240510	144100	333987500	504000	504000	504000	504000	0
243	20240510	144000	333987500	504000	504000	504000	504000	0
244	20240510	143900	333987500	504000	504000	504000	504000	0
245	20240510	143800	333987500	504000	504000	504000	504000	0
246	20240510	143700	333987500	504000	504000	504000	504000	0
247	20240510	143600	333987500	504000	504000	504000	504000	5
248	20240510	143500	331467500	505000	505000	505000	505000	0
249	20240510	143400	331467500	505000	505000	505000	505000	0
250	20240510	143300	331467500	505000	505000	505000	505000	0
251	20240510	143200	331467500	505000	505000	505000	505000	4
252	20240510	143100	329447500	505000	505000	505000	505000	0
253	20240510	143000	329447500	505000	505000	505000	505000	0
254	20240510	142900	329447500	505000	505000	505000	505000	0
255	20240510	142800	329447500	505000	505000	505000	505000	6
256	20240510	142700	326417500	504000	504000	504000	504000	0
257	20240510	142600	326417500	504000	504000	504000	504000	0
258	20240510	142500	326417500	504000	504000	504000	504000	0
259	20240510	142400	326417500	504000	504000	504000	504000	0
260	20240510	142300	326417500	504000	504000	504000	504000	0
261	20240510	142200	326417500	504000	504000	504000	504000	0
262	20240510	142100	326417500	504000	504000	504000	504000	0
263	20240510	142000	326417500	504000	504000	504000	504000	1
264	20240510	141900	325913500	502000	502000	502000	502000	0
265	20240510	141800	325913500	502000	502000	502000	502000	4
266	20240510	141700	323905500	502000	502000	502000	502000	0
267	20240510	141600	323905500	502000	502000	502000	502000	0
268	20240510	141500	323905500	502000	503000	503000	502000	10
269	20240510	141400	318882500	502000	502000	502000	502000	0
270	20240510	141300	318882500	502000	502000	502000	502000	0
271	20240510	141200	318882500	502000	502000	502000	502000	0
272	20240510	141100	318882500	502000	502000	502000	502000	0
273	20240510	141000	318882500	502000	502000	502000	502000	0
274	20240510	140900	318882500	502000	502000	502000	502000	0
275	20240510	140800	318882500	502000	502000	502000	502000	0
276	20240510	140700	318882500	502000	502000	502000	502000	0
277	20240510	140600	318882500	502000	502000	502000	502000	0
278	20240510	140500	318882500	502000	502000	502000	502000	0
279	20240510	140400	318882500	502000	502000	502000	502000	0
280	20240510	140300	318882500	502000	502000	502000	502000	4
281	20240510	140200	316874500	503000	503000	503000	503000	0
282	20240510	140100	316874500	503000	503000	503000	503000	0
283	20240510	140000	316874500	503000	503000	503000	503000	0
284	20240510	135900	316874500	503000	503000	503000	503000	0
285	20240510	135800	316874500	503000	503000	503000	503000	0
286	20240510	135700	316874500	503000	503000	503000	503000	0
287	20240510	135600	316874500	503000	503000	503000	503000	0
288	20240510	135500	316874500	503000	503000	503000	503000	0
289	20240510	135400	316874500	503000	503000	503000	503000	0
290	20240510	135300	316874500	503000	503000	503000	503000	0
291	20240510	135200	316874500	503000	503000	503000	503000	0
292	20240510	135100	316874500	503000	504000	504000	503000	3
293	20240510	135000	315364500	502000	502000	502000	502000	0
294	20240510	134900	315364500	502000	502000	502000	502000	0
295	20240510	134800	315364500	502000	502000	502000	502000	0
296	20240510	134700	315364500	502000	502000	502000	502000	0
297	20240510	134600	315364500	502000	502000	502000	502000	0
298	20240510	134500	315364500	502000	502000	502000	502000	0
299	20240510	134400	315364500	502000	502000	502000	502000	0
300	20240510	134300	315364500	502000	502000	502000	502000	9
301	20240510	134200	310846500	502000	502000	502000	502000	0
302	20240510	134100	310846500	502000	502000	502000	502000	0
303	20240510	134000	310846500	502000	504000	504000	502000	9
304	20240510	133900	306317500	506000	506000	506000	506000	0
305	20240510	133800	306317500	506000	506000	506000	506000	0
306	20240510	133700	306317500	506000	506000	506000	506000	0
307	20240510	133600	306317500	506000	506000	506000	506000	0
308	20240510	133500	306317500	506000	506000	506000	506000	0
309	20240510	133400	306317500	506000	506000	506000	506000	0
310	20240510	133300	306317500	506000	506000	506000	506000	0
311	20240510	133200	306317500	506000	506000	506000	506000	2
312	20240510	133100	305305500	506000	506000	506000	506000	1
313	20240510	133000	304799500	505000	504000	505000	504000	2
314	20240510	132900	303790500	503000	503000	503000	503000	0
315	20240510	132800	303790500	503000	503000	503000	503000	0
316	20240510	132700	303790500	503000	503000	503000	503000	0
317	20240510	132600	303790500	503000	503000	503000	503000	0
318	20240510	132500	303790500	503000	503000	503000	503000	20
319	20240510	132400	293730500	503000	503000	503000	503000	1
320	20240510	132300	293227500	503000	503000	503000	503000	1
321	20240510	132200	292724500	503000	503000	503000	503000	15
322	20240510	132100	285179500	503000	503000	503000	503000	14
323	20240510	132000	278137500	503000	503000	503000	503000	0
324	20240510	131900	278137500	503000	503000	503000	503000	0
325	20240510	131800	278137500	503000	503000	503000	503000	9
326	20240510	131700	273610500	503000	503000	503000	503000	0
327	20240510	131600	273610500	503000	503000	503000	503000	0
328	20240510	131500	273610500	503000	503000	503000	503000	0
329	20240510	131400	273610500	503000	503000	503000	503000	0
330	20240510	131300	273610500	503000	504000	504000	503000	40
331	20240510	131200	253470500	504000	504000	504000	504000	0
332	20240510	131100	253470500	504000	504000	504000	504000	0
333	20240510	131000	253470500	504000	504000	504000	504000	0
334	20240510	130900	253470500	504000	504000	504000	504000	0
335	20240510	130800	253470500	504000	504000	504000	504000	0
336	20240510	130700	253470500	504000	504000	504000	504000	0
337	20240510	130600	253470500	504000	504000	504000	504000	4
338	20240510	130500	251454500	504000	504000	504000	504000	0
339	20240510	130400	251454500	504000	504000	504000	504000	0
340	20240510	130300	251454500	504000	504000	504000	504000	0
341	20240510	130200	251454500	504000	504000	504000	504000	0
342	20240510	130100	251454500	504000	504000	504000	504000	0
343	20240510	130000	251454500	504000	504000	504000	504000	0
344	20240510	125900	251454500	504000	504000	504000	504000	0
345	20240510	125800	251454500	504000	504000	504000	504000	0
346	20240510	125700	251454500	504000	504000	504000	504000	0
347	20240510	125600	251454500	504000	504000	504000	504000	0
348	20240510	125500	251454500	504000	504000	504000	504000	0
349	20240510	125400	251454500	504000	504000	504000	504000	0
350	20240510	125300	251454500	504000	504000	504000	504000	0
351	20240510	125200	251454500	504000	504000	504000	504000	1
352	20240510	125100	250950500	504000	504000	504000	504000	0
353	20240510	125000	250950500	504000	504000	504000	504000	2
354	20240510	124900	249942500	505000	505000	505000	505000	0
355	20240510	124800	249942500	505000	505000	505000	505000	0
356	20240510	124700	249942500	505000	505000	505000	505000	0
357	20240510	124600	249942500	505000	505000	505000	505000	0
358	20240510	124500	249942500	505000	505000	505000	505000	0
359	20240510	124400	249942500	505000	505000	505000	505000	6
360	20240510	124300	246912500	505000	505000	505000	505000	0
361	20240510	124200	246912500	505000	505000	505000	505000	0
362	20240510	124100	246912500	505000	505000	505000	505000	0
363	20240510	124000	246912500	505000	505000	505000	505000	0
364	20240510	123900	246912500	505000	505000	505000	505000	0
365	20240510	123800	246912500	505000	505000	505000	505000	1
366	20240510	123700	246407500	504000	504000	504000	504000	0
367	20240510	123600	246407500	504000	504000	504000	504000	0
368	20240510	123500	246407500	504000	504000	504000	504000	0
369	20240510	123400	246407500	504000	504000	504000	504000	0
370	20240510	123300	246407500	504000	504000	504000	504000	0
371	20240510	123200	246407500	504000	504000	504000	504000	0
372	20240510	123100	246407500	504000	504000	504000	504000	0
373	20240510	123000	246407500	504000	504000	504000	504000	0
374	20240510	122900	246407500	504000	504000	504000	504000	2
375	20240510	122800	245399500	505000	505000	505000	505000	0
376	20240510	122700	245399500	505000	505000	505000	505000	0
377	20240510	122600	245399500	505000	505000	505000	505000	0
378	20240510	122500	245399500	505000	505000	505000	505000	0
379	20240510	122400	245399500	505000	505000	505000	505000	0
380	20240510	122300	245399500	505000	505000	505000	505000	0
381	20240510	122200	245399500	505000	505000	505000	505000	0
382	20240510	122100	245399500	505000	505000	505000	505000	0
383	20240510	122000	245399500	505000	505000	505000	505000	0
384	20240510	121900	245399500	505000	505000	505000	505000	0
385	20240510	121800	245399500	505000	505000	505000	505000	0
386	20240510	121700	245399500	505000	505000	505000	505000	12
387	20240510	121600	239339500	505000	505000	505000	505000	0
388	20240510	121500	239339500	505000	505000	505000	505000	0
389	20240510	121400	239339500	505000	505000	505000	505000	0
390	20240510	121300	239339500	505000	505000	505000	505000	0
391	20240510	121200	239339500	505000	505000	505000	505000	0
392	20240510	121100	239339500	505000	505000	505000	505000	0
393	20240510	121000	239339500	505000	505000	505000	505000	0
394	20240510	120900	239339500	505000	505000	505000	505000	0
395	20240510	120800	239339500	505000	505000	505000	505000	1
396	20240510	120700	238834500	505000	505000	505000	505000	10
397	20240510	120600	233784500	505000	505000	505000	505000	5
398	20240510	120500	231259500	507000	507000	507000	507000	0
399	20240510	120400	231259500	507000	507000	507000	507000	0
400	20240510	120300	231259500	507000	507000	507000	507000	0
401	20240510	120200	231259500	507000	507000	507000	507000	0
402	20240510	120100	231259500	507000	507000	507000	507000	0
403	20240510	120000	231259500	507000	507000	507000	507000	0
404	20240510	115900	231259500	507000	507000	507000	507000	1
405	20240510	115800	230752500	508000	508000	508000	508000	0
406	20240510	115700	230752500	508000	508000	508000	508000	0
407	20240510	115600	230752500	508000	508000	508000	508000	0
408	20240510	115500	230752500	508000	508000	508000	508000	0
409	20240510	115400	230752500	508000	508000	508000	508000	0
410	20240510	115300	230752500	508000	508000	508000	508000	0
411	20240510	115200	230752500	508000	508000	508000	508000	0
412	20240510	115100	230752500	508000	508000	508000	508000	0
413	20240510	115000	230752500	508000	508000	508000	508000	3
414	20240510	114900	229228500	508000	508000	508000	508000	0
415	20240510	114800	229228500	508000	508000	508000	508000	0
416	20240510	114700	229228500	508000	508000	508000	508000	0
417	20240510	114600	229228500	508000	508000	508000	508000	1
418	20240510	114500	228720500	507000	507000	507000	507000	0
419	20240510	114400	228720500	507000	507000	507000	507000	0
420	20240510	114300	228720500	507000	507000	507000	507000	2
421	20240510	114200	227706500	507000	507000	507000	507000	0
422	20240510	114100	227706500	507000	507000	507000	507000	0
423	20240510	114000	227706500	507000	507000	507000	507000	10
424	20240510	113900	222636500	507000	507000	507000	507000	3
425	20240510	113800	221115500	507000	505000	507000	505000	37
426	20240510	113700	202404500	504000	504000	504000	504000	5
427	20240510	113600	199884500	504000	504000	504000	504000	0
428	20240510	113500	199884500	504000	504000	504000	504000	2
429	20240510	113400	198876500	503000	503000	503000	503000	0
430	20240510	113300	198876500	503000	503000	503000	503000	1
431	20240510	113200	198373500	501000	501000	501000	501000	0
432	20240510	113100	198373500	501000	501000	501000	501000	0
433	20240510	113000	198373500	501000	501000	501000	501000	0
434	20240510	112900	198373500	501000	501000	501000	501000	0
435	20240510	112800	198373500	501000	501000	501000	501000	0
436	20240510	112700	198373500	501000	501000	501000	501000	0
437	20240510	112600	198373500	501000	501000	501000	501000	12
438	20240510	112500	192361500	502000	502000	502000	502000	0
439	20240510	112400	192361500	502000	502000	502000	502000	0
440	20240510	112300	192361500	502000	502000	502000	502000	0
441	20240510	112200	192361500	502000	502000	502000	502000	0
442	20240510	112100	192361500	502000	502000	502000	502000	0
443	20240510	112000	192361500	502000	502000	502000	502000	0
444	20240510	111900	192361500	502000	502000	502000	502000	0
445	20240510	111800	192361500	502000	502000	502000	502000	0
446	20240510	111700	192361500	502000	502000	502000	502000	0
447	20240510	111600	192361500	502000	502000	502000	502000	0
448	20240510	111500	192361500	502000	502000	502000	502000	7
449	20240510	111400	188847500	503000	503000	503000	503000	0
450	20240510	111300	188847500	503000	503000	503000	503000	0
451	20240510	111200	188847500	503000	503000	503000	503000	0
452	20240510	111100	188847500	503000	503000	503000	503000	0
453	20240510	111000	188847500	503000	503000	503000	503000	0
454	20240510	110900	188847500	503000	503000	503000	503000	0
455	20240510	110800	188847500	503000	503000	503000	503000	0
456	20240510	110700	188847500	503000	503000	503000	503000	0
457	20240510	110600	188847500	503000	503000	503000	503000	0
458	20240510	110500	188847500	503000	503000	503000	503000	0
459	20240510	110400	188847500	503000	503000	503000	503000	1
460	20240510	110300	188344500	503000	503000	503000	503000	0
461	20240510	110200	188344500	503000	503000	503000	503000	0
462	20240510	110100	188344500	503000	503000	503000	503000	8
463	20240510	110000	184320500	503000	503000	503000	503000	4
464	20240510	105900	182308500	504000	504000	504000	504000	0
465	20240510	105800	182308500	504000	504000	504000	504000	0
466	20240510	105700	182308500	504000	504000	504000	504000	0
467	20240510	105600	182308500	504000	504000	504000	504000	0
468	20240510	105500	182308500	504000	504000	504000	504000	0
469	20240510	105400	182308500	504000	501000	504000	501000	122
470	20240510	105300	121007500	500000	500000	500000	500000	0
471	20240510	105200	121007500	500000	500000	500000	500000	0
472	20240510	105100	121007500	500000	500000	500000	500000	0
473	20240510	105000	121007500	500000	500000	500000	500000	0
474	20240510	104900	121007500	500000	500000	500000	500000	5
475	20240510	104800	118507500	500000	500000	500000	500000	0
476	20240510	104700	118507500	500000	500000	500000	500000	0
477	20240510	104600	118507500	500000	500000	500000	500000	0
478	20240510	104500	118507500	500000	500000	500000	500000	0
479	20240510	104400	118507500	500000	500000	500000	500000	0
480	20240510	104300	118507500	500000	500000	500000	500000	0
481	20240510	104200	118507500	500000	500000	500000	500000	0
482	20240510	104100	118507500	500000	500000	500000	500000	4
483	20240510	104000	116507500	500000	500000	500000	500000	0
484	20240510	103900	116507500	500000	500000	500000	500000	0
485	20240510	103800	116507500	500000	500000	500000	500000	0
486	20240510	103700	116507500	500000	500000	500000	500000	0
487	20240510	103600	116507500	500000	500000	500000	500000	0
488	20240510	103500	116507500	500000	500000	500000	500000	19
489	20240510	103400	107007500	500000	500000	500000	500000	0
490	20240510	103300	107007500	500000	500000	500000	500000	0
491	20240510	103200	107007500	500000	500000	500000	500000	0
492	20240510	103100	107007500	500000	500000	500000	500000	8
493	20240510	103000	103007500	500000	500000	500000	500000	0
494	20240510	102900	103007500	500000	500000	500000	500000	0
495	20240510	102800	103007500	500000	500000	500000	500000	1
496	20240510	102700	102507500	500000	500000	500000	500000	0
497	20240510	102600	102507500	500000	500000	500000	500000	0
498	20240510	102500	102507500	500000	500000	500000	500000	0
499	20240510	102400	102507500	500000	500000	500000	500000	0
500	20240510	102300	102507500	500000	500000	500000	500000	0
501	20240510	102200	102507500	500000	500000	500000	500000	0
502	20240510	102100	102507500	500000	500000	500000	500000	0
503	20240510	102000	102507500	500000	500000	500000	500000	3
504	20240510	101900	101007500	501000	501000	501000	501000	0
505	20240510	101800	101007500	501000	501000	501000	501000	0
506	20240510	101700	101007500	501000	501000	501000	501000	0
507	20240510	101600	101007500	501000	501000	501000	501000	2
508	20240510	101500	100005500	501000	501000	501000	501000	1
509	20240510	101400	99504500	501000	501000	501000	501000	0
510	20240510	101300	99504500	501000	501000	501000	501000	0
511	20240510	101200	99504500	501000	501000	501000	501000	0
512	20240510	101100	99504500	501000	501000	501000	501000	0
513	20240510	101000	99504500	501000	501000	501000	501000	0
514	20240510	100900	99504500	501000	501000	501000	501000	8
515	20240510	100800	95496500	500000	500000	500000	500000	26
516	20240510	100700	82496500	500000	500000	500000	500000	0
517	20240510	100600	82496500	500000	500000	500000	500000	0
518	20240510	100500	82496500	500000	500000	500000	500000	0
519	20240510	100400	82496500	500000	500000	500000	500000	0
520	20240510	100300	82496500	500000	499500	500000	499500	26
521	20240510	100200	69503000	499500	499500	499500	499500	0
522	20240510	100100	69503000	499500	499500	499500	499500	0
523	20240510	100000	69503000	499500	499500	499500	499500	0
524	20240510	095900	69503000	499500	499500	499500	499500	0
525	20240510	095800	69503000	499500	499500	499500	499500	1
526	20240510	095700	69003500	499500	499500	499500	499500	0
527	20240510	095600	69003500	499500	499500	499500	499500	0
528	20240510	095500	69003500	499500	499500	499500	499500	0
529	20240510	095400	69003500	499500	499500	499500	499500	1
530	20240510	095300	68504000	499500	499500	499500	499500	1
531	20240510	095200	68004500	498500	498500	498500	498500	0
532	20240510	095100	68004500	498500	498500	498500	498500	0
533	20240510	095000	68004500	498500	498500	498500	498500	4
534	20240510	094900	66010500	498500	498500	498500	498500	0
535	20240510	094800	66010500	498500	498500	498500	498500	22
536	20240510	094700	55043500	499500	499000	499500	498500	5
537	20240510	094600	52549000	499000	499000	499000	499000	2
538	20240510	094500	51551000	498500	498500	498500	498500	0
539	20240510	094400	51551000	498500	498500	498500	498500	0
540	20240510	094300	51551000	498500	498500	498500	498500	1
541	20240510	094200	51052500	498500	499500	499500	498500	44
542	20240510	094100	29106000	501000	501000	501000	501000	0
543	20240510	094000	29106000	501000	501000	501000	501000	1
544	20240510	093900	28605000	502000	502000	502000	502000	0
545	20240510	093800	28605000	502000	502000	502000	502000	0
546	20240510	093700	28605000	502000	502000	502000	502000	0
547	20240510	093600	28605000	502000	502000	502000	502000	0
548	20240510	093500	28605000	502000	502000	502000	502000	0
549	20240510	093400	28605000	502000	502000	502000	502000	0
550	20240510	093300	28605000	502000	502000	502000	502000	0
551	20240510	093200	28605000	502000	502000	502000	502000	0
552	20240510	093100	28605000	502000	502000	502000	502000	0
553	20240510	093000	28605000	502000	502000	502000	502000	0
554	20240510	092900	28605000	502000	502000	502000	502000	0
555	20240510	092800	28605000	502000	502000	502000	502000	0
556	20240510	092700	28605000	502000	502000	502000	502000	12
557	20240510	092600	22581000	502000	502000	502000	502000	0
558	20240510	092500	22581000	502000	502000	502000	502000	0
559	20240510	092400	22581000	502000	502000	502000	502000	0
560	20240510	092300	22581000	502000	502000	502000	502000	0
561	20240510	092200	22581000	502000	502000	502000	502000	0
562	20240510	092100	22581000	502000	502000	502000	502000	3
563	20240510	092000	21075000	502000	502000	502000	502000	0
564	20240510	091900	21075000	502000	502000	502000	502000	0
565	20240510	091800	21075000	502000	502000	502000	502000	0
566	20240510	091700	21075000	502000	502000	502000	502000	0
567	20240510	091600	21075000	502000	502000	502000	502000	0
568	20240510	091500	21075000	502000	502000	502000	502000	0
569	20240510	091400	21075000	502000	502000	502000	502000	0
570	20240510	091300	21075000	502000	502000	502000	502000	6
571	20240510	091200	18063000	502000	502000	502000	502000	0
572	20240510	091100	18063000	502000	501000	502000	501000	5
573	20240510	091000	15554000	501000	501000	501000	501000	0
574	20240510	090900	15554000	501000	501000	501000	501000	0
575	20240510	090800	15554000	501000	501000	501000	501000	2
576	20240510	090700	14552000	501000	501000	501000	501000	0
577	20240510	090600	14552000	501000	501000	501000	501000	0
578	20240510	090500	14552000	501000	501000	501000	501000	1
579	20240510	090400	14051000	504000	504000	504000	504000	0
580	20240510	090300	14051000	504000	504000	504000	504000	7
581	20240510	090200	10523000	503000	501000	503000	501000	20
582	20240510	090100	501000	501000	501000	501000	501000	0
583	20240510	090000	501000	501000	501000	501000	501000	1