KissMeData/023910/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	190600	88951000	28600	28600	28600	28600	51
3	20240509	190500	88951000	28600	28600	28600	28600	0
4	20240509	190400	88951000	28600	28600	28600	28600	0
5	20240509	190300	88951000	28600	28600	28600	28600	0
6	20240509	190200	88951000	28600	28600	28600	28600	0
7	20240509	190100	88951000	28600	28600	28600	28600	0
8	20240509	190000	88951000	28600	28600	28600	28600	0
9	20240509	185900	88951000	28600	28600	28600	28600	0
10	20240509	185800	88951000	28600	28600	28600	28600	0
11	20240509	185700	88951000	28600	28600	28600	28600	0
12	20240509	185600	88951000	28600	28600	28600	28600	0
13	20240509	185500	88951000	28600	28600	28600	28600	0
14	20240509	185400	88951000	28600	28600	28600	28600	0
15	20240509	185300	88951000	28600	28600	28600	28600	0
16	20240509	185200	88951000	28600	28600	28600	28600	0
17	20240509	185100	88951000	28600	28600	28600	28600	0
18	20240509	185000	88951000	28600	28600	28600	28600	0
19	20240509	184900	88951000	28600	28600	28600	28600	0
20	20240509	184800	88951000	28600	28600	28600	28600	0
21	20240509	184700	88951000	28600	28600	28600	28600	0
22	20240509	184600	88951000	28600	28600	28600	28600	0
23	20240509	184500	88951000	28600	28600	28600	28600	0
24	20240509	184400	88951000	28600	28600	28600	28600	0
25	20240509	184300	88951000	28600	28600	28600	28600	0
26	20240509	184200	88951000	28600	28600	28600	28600	0
27	20240509	184100	88951000	28600	28600	28600	28600	0
28	20240509	184000	88951000	28600	28600	28600	28600	0
29	20240509	183900	88951000	28600	28600	28600	28600	0
30	20240509	183800	88951000	28600	28600	28600	28600	0
31	20240509	183700	88951000	28600	28600	28600	28600	0
32	20240509	183600	88951000	28600	28600	28600	28600	51
33	20240509	183500	88951000	28600	28600	28600	28600	0
34	20240509	183400	88951000	28600	28600	28600	28600	0
35	20240509	183300	88951000	28600	28600	28600	28600	0
36	20240509	183200	88951000	28600	28600	28600	28600	0
37	20240509	183100	88951000	28600	28600	28600	28600	0
38	20240509	183000	88951000	28600	28600	28600	28600	0
39	20240509	182900	88951000	28600	28600	28600	28600	0
40	20240509	182800	88951000	28600	28600	28600	28600	0
41	20240509	182700	88951000	28600	28600	28600	28600	0
42	20240509	182600	88951000	28600	28600	28600	28600	0
43	20240509	182500	88951000	28600	28600	28600	28600	0
44	20240509	182400	88951000	28600	28600	28600	28600	0
45	20240509	182300	88951000	28600	28600	28600	28600	0
46	20240509	182200	88951000	28600	28600	28600	28600	0
47	20240509	182100	88951000	28600	28600	28600	28600	0
48	20240509	182000	88951000	28600	28600	28600	28600	0
49	20240509	181900	88951000	28600	28600	28600	28600	0
50	20240509	181800	88951000	28600	28600	28600	28600	0
51	20240509	181700	88951000	28600	28600	28600	28600	0
52	20240509	181600	88951000	28600	28600	28600	28600	0
53	20240509	181500	88951000	28600	28600	28600	28600	0
54	20240509	181400	88951000	28600	28600	28600	28600	0
55	20240509	181300	88951000	28600	28600	28600	28600	0
56	20240509	181200	88951000	28600	28600	28600	28600	0
57	20240509	181100	88951000	28600	28600	28600	28600	0
58	20240509	181000	88951000	28600	28600	28600	28600	0
59	20240509	180900	88951000	28600	28600	28600	28600	0
60	20240509	180800	88951000	28600	28600	28600	28600	0
61	20240509	180700	88951000	28600	28600	28600	28600	0
62	20240509	180600	88951000	28600	28600	28600	28600	51
63	20240509	180500	88951000	28600	28600	28600	28600	0
64	20240509	180400	88951000	28600	28600	28600	28600	0
65	20240509	180300	88951000	28600	28600	28600	28600	0
66	20240509	180200	88951000	28600	28600	28600	28600	0
67	20240509	180100	88951000	28600	28600	28600	28600	0
68	20240509	180000	88951000	28600	28600	28600	28600	0
69	20240509	175900	88951000	28600	28600	28600	28600	0
70	20240509	175800	88951000	28600	28600	28600	28600	0
71	20240509	175700	88951000	28600	28600	28600	28600	0
72	20240509	175600	88951000	28600	28600	28600	28600	0
73	20240509	175500	88951000	28600	28600	28600	28600	0
74	20240509	175400	88951000	28600	28600	28600	28600	0
75	20240509	175300	88951000	28600	28600	28600	28600	0
76	20240509	175200	88951000	28600	28600	28600	28600	0
77	20240509	175100	88951000	28600	28600	28600	28600	0
78	20240509	175000	88951000	28600	28600	28600	28600	0
79	20240509	174900	88951000	28600	28600	28600	28600	0
80	20240509	174800	88951000	28600	28600	28600	28600	0
81	20240509	174700	88951000	28600	28600	28600	28600	0
82	20240509	174600	88951000	28600	28600	28600	28600	0
83	20240509	174500	88951000	28600	28600	28600	28600	0
84	20240509	174400	88951000	28600	28600	28600	28600	0
85	20240509	174300	88951000	28600	28600	28600	28600	0
86	20240509	174200	88951000	28600	28600	28600	28600	0
87	20240509	174100	88951000	28600	28600	28600	28600	0
88	20240509	174000	88951000	28600	28600	28600	28600	0
89	20240509	173900	88951000	28600	28600	28600	28600	0
90	20240509	173800	88951000	28600	28600	28600	28600	0
91	20240509	173700	88951000	28600	28600	28600	28600	0
92	20240509	173600	88951000	28600	28600	28600	28600	51
93	20240509	173500	88951000	28600	28600	28600	28600	0
94	20240509	173400	88951000	28600	28600	28600	28600	0
95	20240509	173300	88951000	28600	28600	28600	28600	0
96	20240509	173200	88951000	28600	28600	28600	28600	0
97	20240509	173100	88951000	28600	28600	28600	28600	0
98	20240509	173000	88951000	28600	28600	28600	28600	0
99	20240509	172900	88951000	28600	28600	28600	28600	0
100	20240509	172800	88951000	28600	28600	28600	28600	0
101	20240509	172700	88951000	28600	28600	28600	28600	0
102	20240509	172600	88951000	28600	28600	28600	28600	0
103	20240509	172500	88951000	28600	28600	28600	28600	0
104	20240509	172400	88951000	28600	28600	28600	28600	0
105	20240509	172300	88951000	28600	28600	28600	28600	0
106	20240509	172200	88951000	28600	28600	28600	28600	0
107	20240509	172100	88951000	28600	28600	28600	28600	0
108	20240509	172000	88951000	28600	28600	28600	28600	0
109	20240509	171900	88951000	28600	28600	28600	28600	0
110	20240509	171800	88951000	28600	28600	28600	28600	0
111	20240509	171700	88951000	28600	28600	28600	28600	0
112	20240509	171600	88951000	28600	28600	28600	28600	0
113	20240509	171500	88951000	28600	28600	28600	28600	0
114	20240509	171400	88951000	28600	28600	28600	28600	0
115	20240509	171300	88951000	28600	28600	28600	28600	0
116	20240509	171200	88951000	28600	28600	28600	28600	0
117	20240509	171100	88951000	28600	28600	28600	28600	0
118	20240509	171000	88951000	28600	28600	28600	28600	0
119	20240509	170900	88951000	28600	28600	28600	28600	0
120	20240509	170800	88951000	28600	28600	28600	28600	0
121	20240509	170700	88951000	28600	28600	28600	28600	0
122	20240509	170600	88951000	28600	28600	28600	28600	51
123	20240509	170500	88951000	28600	28600	28600	28600	0
124	20240509	170400	88951000	28600	28600	28600	28600	0
125	20240509	170300	88951000	28600	28600	28600	28600	0
126	20240509	170200	88951000	28600	28600	28600	28600	0
127	20240509	170100	88951000	28600	28600	28600	28600	0
128	20240509	170000	88951000	28600	28600	28600	28600	0
129	20240509	165900	88951000	28600	28600	28600	28600	0
130	20240509	165800	88951000	28600	28600	28600	28600	0
131	20240509	165700	88951000	28600	28600	28600	28600	0
132	20240509	165600	88951000	28600	28600	28600	28600	0
133	20240509	165500	88951000	28600	28600	28600	28600	0
134	20240509	165400	88951000	28600	28600	28600	28600	0
135	20240509	165300	88951000	28600	28600	28600	28600	0
136	20240509	165200	88951000	28600	28600	28600	28600	0
137	20240509	165100	88951000	28600	28600	28600	28600	0
138	20240509	165000	88951000	28600	28600	28600	28600	0
139	20240509	164900	88951000	28600	28600	28600	28600	0
140	20240509	164800	88951000	28600	28600	28600	28600	0
141	20240509	164700	88951000	28600	28600	28600	28600	0
142	20240509	164600	88951000	28600	28600	28600	28600	0
143	20240509	164500	88951000	28600	28600	28600	28600	0
144	20240509	164400	88951000	28600	28600	28600	28600	0
145	20240509	164300	88951000	28600	28600	28600	28600	0
146	20240509	164200	88951000	28600	28600	28600	28600	0
147	20240509	164100	88951000	28600	28600	28600	28600	0
148	20240509	164000	88951000	28600	28600	28600	28600	0
149	20240509	163900	88951000	28600	28600	28600	28600	0
150	20240509	163800	88951000	28600	28600	28600	28600	0
151	20240509	163700	88951000	28600	28600	28600	28600	0
152	20240509	163600	88951000	28600	28600	28600	28600	51
153	20240509	163500	88951000	28600	28600	28600	28600	0
154	20240509	163400	88951000	28600	28600	28600	28600	0
155	20240509	163300	88951000	28600	28600	28600	28600	0
156	20240509	163200	88951000	28600	28600	28600	28600	0
157	20240509	163100	88951000	28600	28600	28600	28600	0
158	20240509	163000	88951000	28600	28600	28600	28600	0
159	20240509	162900	88951000	28600	28600	28600	28600	0
160	20240509	162800	88951000	28600	28600	28600	28600	0
161	20240509	162700	88951000	28600	28600	28600	28600	0
162	20240509	162600	88951000	28600	28600	28600	28600	0
163	20240509	162500	88951000	28600	28600	28600	28600	0
164	20240509	162400	88951000	28600	28600	28600	28600	0
165	20240509	162300	88951000	28600	28600	28600	28600	0
166	20240509	162200	88951000	28600	28600	28600	28600	0
167	20240509	162100	88951000	28600	28600	28600	28600	0
168	20240509	162000	88951000	28600	28600	28600	28600	0
169	20240509	161900	88951000	28600	28600	28600	28600	0
170	20240509	161800	88951000	28600	28600	28600	28600	0
171	20240509	161700	88951000	28600	28600	28600	28600	0
172	20240509	161600	88951000	28600	28600	28600	28600	0
173	20240509	161500	88951000	28600	28600	28600	28600	0
174	20240509	161400	88951000	28600	28600	28600	28600	0
175	20240509	161300	88951000	28600	28600	28600	28600	0
176	20240509	161200	88951000	28600	28600	28600	28600	0
177	20240509	161100	88951000	28600	28600	28600	28600	0
178	20240509	161000	88951000	28600	28600	28600	28600	0
179	20240509	160900	88951000	28600	28600	28600	28600	0
180	20240509	160800	88951000	28600	28600	28600	28600	0
181	20240509	160700	88951000	28600	28600	28600	28600	0
182	20240509	160600	88951000	28600	28600	28600	28600	51
183	20240509	160500	88951000	28600	28600	28600	28600	0
184	20240509	160400	88951000	28600	28600	28600	28600	0
185	20240509	160300	88951000	28600	28600	28600	28600	0
186	20240509	160200	88951000	28600	28600	28600	28600	0
187	20240509	160100	88951000	28600	28600	28600	28600	0
188	20240509	160000	88951000	28600	28600	28600	28600	0
189	20240509	155900	88951000	28600	28600	28600	28600	0
190	20240509	155800	88951000	28600	28600	28600	28600	0
191	20240509	155700	88951000	28600	28600	28600	28600	0
192	20240509	155600	88951000	28600	28600	28600	28600	0
193	20240509	155500	88951000	28600	28600	28600	28600	0
194	20240509	155400	88951000	28600	28600	28600	28600	0
195	20240509	155300	88951000	28600	28600	28600	28600	0
196	20240509	155200	88951000	28600	28600	28600	28600	0
197	20240509	155100	88951000	28600	28600	28600	28600	0
198	20240509	155000	88951000	28600	28600	28600	28600	0
199	20240509	154900	88951000	28600	28600	28600	28600	0
200	20240509	154800	88951000	28600	28600	28600	28600	0
201	20240509	154700	88951000	28600	28600	28600	28600	0
202	20240509	154600	88951000	28600	28600	28600	28600	0
203	20240509	154500	88951000	28600	28600	28600	28600	0
204	20240509	154400	88951000	28600	28600	28600	28600	0
205	20240509	154300	88951000	28600	28600	28600	28600	0
206	20240509	154200	88951000	28600	28600	28600	28600	0
207	20240509	154100	88951000	28600	28600	28600	28600	0
208	20240509	154000	88951000	28600	28600	28600	28600	0
209	20240509	153900	88951000	28600	28600	28600	28600	0
210	20240509	153800	88951000	28600	28600	28600	28600	0
211	20240509	153700	88951000	28600	28600	28600	28600	0
212	20240509	153600	88951000	28600	28600	28600	28600	51
213	20240509	153500	88951000	28600	28600	28600	28600	0
214	20240509	153400	88951000	28600	28600	28600	28600	0
215	20240509	153300	88951000	28600	28600	28600	28600	0
216	20240509	153200	88951000	28600	28600	28600	28600	0
217	20240509	153100	88951000	28600	28600	28600	28600	0
218	20240509	153000	88951000	28600	28600	28600	28600	51
219	20240509	152900	87492400	28550	28550	28550	28550	0
220	20240509	152800	87492400	28550	28550	28550	28550	0
221	20240509	152700	87492400	28550	28550	28550	28550	0
222	20240509	152600	87492400	28550	28550	28550	28550	0
223	20240509	152500	87492400	28550	28550	28550	28550	0
224	20240509	152400	87492400	28550	28550	28550	28550	0
225	20240509	152300	87492400	28550	28550	28550	28550	0
226	20240509	152200	87492400	28550	28550	28550	28550	0
227	20240509	152100	87492400	28550	28550	28550	28550	0
228	20240509	152000	87492400	28550	28550	28550	28550	0
229	20240509	151900	87492400	28550	28550	28550	28550	1
230	20240509	151800	87463850	28550	28550	28600	28550	5
231	20240509	151700	87320950	28550	28550	28550	28550	1
232	20240509	151600	87292400	28550	28600	28600	28550	4
233	20240509	151500	87178050	28550	28600	28600	28550	7
234	20240509	151400	86977900	28550	28550	28550	28550	1
235	20240509	151300	86949350	28550	28600	28600	28550	2
236	20240509	151200	86892200	28600	28550	28600	28550	6
237	20240509	151100	86720650	28550	28550	28550	28550	1
238	20240509	151000	86692100	28550	28550	28550	28550	2
239	20240509	150900	86635000	28550	28550	28550	28550	3
240	20240509	150800	86549350	28600	28550	28600	28550	2
241	20240509	150700	86492200	28600	28600	28600	28600	0
242	20240509	150600	86492200	28600	28600	28600	28600	0
243	20240509	150500	86492200	28600	28600	28600	28600	0
244	20240509	150400	86492200	28600	28600	28600	28600	0
245	20240509	150300	86492200	28600	28600	28600	28600	9
246	20240509	150200	86234800	28600	28600	28600	28600	0
247	20240509	150100	86234800	28600	28600	28600	28600	0
248	20240509	150000	86234800	28600	28600	28600	28600	0
249	20240509	145900	86234800	28600	28600	28600	28600	0
250	20240509	145800	86234800	28600	28600	28600	28600	0
251	20240509	145700	86234800	28600	28600	28600	28600	0
252	20240509	145600	86234800	28600	28600	28600	28600	0
253	20240509	145500	86234800	28600	28600	28600	28600	0
254	20240509	145400	86234800	28600	28600	28600	28600	0
255	20240509	145300	86234800	28600	28600	28600	28600	0
256	20240509	145200	86234800	28600	28550	28600	28550	25
257	20240509	145100	85520550	28600	28600	28600	28600	10
258	20240509	145000	85234550	28550	28550	28550	28550	0
259	20240509	144900	85234550	28550	28550	28550	28550	0
260	20240509	144800	85234550	28550	28550	28550	28550	0
261	20240509	144700	85234550	28550	28550	28550	28550	0
262	20240509	144600	85234550	28550	28550	28550	28550	0
263	20240509	144500	85234550	28550	28550	28550	28550	71
264	20240509	144400	83207500	28550	28550	28550	28550	1
265	20240509	144300	83178950	28550	28550	28550	28550	1
266	20240509	144200	83150400	28550	28550	28550	28550	2
267	20240509	144100	83093300	28550	28550	28550	28550	1
268	20240509	144000	83064750	28550	28550	28550	28550	0
269	20240509	143900	83064750	28550	28550	28550	28550	1
270	20240509	143800	83036200	28550	28550	28550	28550	1
271	20240509	143700	83007650	28550	28550	28550	28550	1
272	20240509	143600	82979100	28500	28500	28500	28500	1
273	20240509	143500	82950600	28500	28500	28500	28500	0
274	20240509	143400	82950600	28500	28500	28500	28500	1
275	20240509	143300	82922100	28500	28500	28500	28500	1
276	20240509	143200	82893600	28500	28500	28500	28500	1
277	20240509	143100	82865100	28500	28500	28500	28500	0
278	20240509	143000	82865100	28500	28500	28500	28500	1
279	20240509	142900	82836600	28500	28500	28500	28500	1
280	20240509	142800	82808100	28500	28500	28500	28500	1
281	20240509	142700	82779600	28500	28500	28500	28500	1
282	20240509	142600	82751100	28550	28550	28550	28550	0
283	20240509	142500	82751100	28550	28550	28550	28550	0
284	20240509	142400	82751100	28550	28550	28550	28550	0
285	20240509	142300	82751100	28550	28550	28550	28550	0
286	20240509	142200	82751100	28550	28550	28550	28550	0
287	20240509	142100	82751100	28550	28550	28550	28550	0
288	20240509	142000	82751100	28550	28550	28550	28550	1
289	20240509	141900	82722550	28550	28550	28550	28550	0
290	20240509	141800	82722550	28550	28550	28550	28550	0
291	20240509	141700	82722550	28550	28550	28550	28550	0
292	20240509	141600	82722550	28550	28550	28550	28550	0
293	20240509	141500	82722550	28550	28550	28550	28550	0
294	20240509	141400	82722550	28550	28550	28550	28550	0
295	20240509	141300	82722550	28550	28550	28550	28550	0
296	20240509	141200	82722550	28550	28550	28550	28550	0
297	20240509	141100	82722550	28550	28550	28550	28550	0
298	20240509	141000	82722550	28550	28550	28550	28550	0
299	20240509	140900	82722550	28550	28550	28550	28550	0
300	20240509	140800	82722550	28550	28550	28550	28550	0
301	20240509	140700	82722550	28550	28550	28550	28550	0
302	20240509	140600	82722550	28550	28550	28550	28550	0
303	20240509	140500	82722550	28550	28550	28550	28550	0
304	20240509	140400	82722550	28550	28550	28550	28550	0
305	20240509	140300	82722550	28550	28550	28550	28550	0
306	20240509	140200	82722550	28550	28550	28550	28550	0
307	20240509	140100	82722550	28550	28550	28550	28550	0
308	20240509	140000	82722550	28550	28550	28550	28550	0
309	20240509	135900	82722550	28550	28550	28550	28550	0
310	20240509	135800	82722550	28550	28550	28550	28550	0
311	20240509	135700	82722550	28550	28550	28550	28550	0
312	20240509	135600	82722550	28550	28550	28550	28550	0
313	20240509	135500	82722550	28550	28500	28550	28500	312
314	20240509	135400	73829450	28500	28500	28500	28500	5
315	20240509	135300	73686950	28550	28550	28550	28550	211
316	20240509	135200	67662900	28550	28550	28550	28550	1
317	20240509	135100	67634350	28550	28550	28550	28550	11
318	20240509	135000	67320300	28550	28550	28550	28550	0
319	20240509	134900	67320300	28550	28550	28550	28550	1
320	20240509	134800	67291750	28550	28550	28550	28550	1
321	20240509	134700	67263200	28550	28550	28550	28550	0
322	20240509	134600	67263200	28550	28550	28550	28550	1
323	20240509	134500	67234650	28550	28550	28550	28550	1
324	20240509	134400	67206100	28550	28550	28550	28550	0
325	20240509	134300	67206100	28550	28600	28600	28550	9
326	20240509	134200	66948750	28550	28550	28550	28550	1
327	20240509	134100	66920200	28550	28550	28550	28550	0
328	20240509	134000	66920200	28550	28550	28550	28550	1
329	20240509	133900	66891650	28600	28600	28600	28600	1
330	20240509	133800	66863050	28550	28550	28550	28550	1
331	20240509	133700	66834500	28600	28550	28600	28550	9
332	20240509	133600	66577150	28550	28550	28550	28550	0
333	20240509	133500	66577150	28550	28550	28550	28550	1
334	20240509	133400	66548600	28550	28550	28550	28550	1
335	20240509	133300	66520050	28600	28600	28600	28600	8
336	20240509	133200	66291250	28550	28550	28550	28550	1
337	20240509	133100	66262700	28550	28550	28550	28550	1
338	20240509	133000	66234150	28550	28550	28550	28550	0
339	20240509	132900	66234150	28550	28550	28550	28550	1
340	20240509	132800	66205600	28550	28550	28550	28550	1
341	20240509	132700	66177050	28550	28550	28550	28550	0
342	20240509	132600	66177050	28550	28550	28550	28550	1
343	20240509	132500	66148500	28550	28550	28550	28550	0
344	20240509	132400	66148500	28550	28550	28550	28550	1
345	20240509	132300	66119950	28550	28550	28550	28550	1
346	20240509	132200	66091400	28550	28550	28550	28550	0
347	20240509	132100	66091400	28550	28550	28550	28550	1
348	20240509	132000	66062850	28550	28550	28550	28550	1
349	20240509	131900	66034300	28550	28550	28550	28550	0
350	20240509	131800	66034300	28550	28550	28550	28550	1
351	20240509	131700	66005750	28550	28550	28550	28550	1
352	20240509	131600	65977200	28550	28550	28550	28550	0
353	20240509	131500	65977200	28550	28550	28550	28550	1
354	20240509	131400	65948650	28550	28550	28550	28550	0
355	20240509	131300	65948650	28550	28600	28600	28550	17
356	20240509	131200	65462500	28600	28600	28600	28600	1
357	20240509	131100	65433900	28600	28600	28600	28600	0
358	20240509	131000	65433900	28600	28600	28600	28600	1
359	20240509	130900	65405300	28600	28600	28600	28600	0
360	20240509	130800	65405300	28600	28600	28600	28600	1
361	20240509	130700	65376700	28600	28600	28600	28600	1
362	20240509	130600	65348100	28600	28600	28600	28600	0
363	20240509	130500	65348100	28600	28600	28600	28600	1
364	20240509	130400	65319500	28600	28600	28600	28600	0
365	20240509	130300	65319500	28600	28600	28600	28600	1
366	20240509	130200	65290900	28600	28600	28600	28600	1
367	20240509	130100	65262300	28600	28600	28600	28600	0
368	20240509	130000	65262300	28600	28600	28600	28600	1
369	20240509	125900	65233700	28600	28600	28600	28600	3
370	20240509	125800	65147900	28600	28600	28600	28600	0
371	20240509	125700	65147900	28600	28600	28600	28600	0
372	20240509	125600	65147900	28600	28600	28600	28600	0
373	20240509	125500	65147900	28600	28600	28600	28600	0
374	20240509	125400	65147900	28600	28600	28600	28600	0
375	20240509	125300	65147900	28600	28600	28600	28600	0
376	20240509	125200	65147900	28600	28600	28600	28600	0
377	20240509	125100	65147900	28600	28600	28600	28600	0
378	20240509	125000	65147900	28600	28600	28600	28600	0
379	20240509	124900	65147900	28600	28600	28600	28600	0
380	20240509	124800	65147900	28600	28600	28600	28600	100
381	20240509	124700	62287900	28650	28650	28650	28650	2
382	20240509	124600	62230600	28650	28650	28650	28650	0
383	20240509	124500	62230600	28650	28650	28650	28650	0
384	20240509	124400	62230600	28650	28600	28650	28600	9
385	20240509	124300	61972800	28600	28600	28600	28600	0
386	20240509	124200	61972800	28600	28600	28600	28600	1
387	20240509	124100	61944200	28600	28600	28600	28600	0
388	20240509	124000	61944200	28600	28600	28600	28600	1
389	20240509	123900	61915600	28600	28600	28600	28600	0
390	20240509	123800	61915600	28600	28600	28600	28600	1
391	20240509	123700	61887000	28600	28600	28600	28600	1
392	20240509	123600	61858400	28600	28600	28600	28600	0
393	20240509	123500	61858400	28600	28600	28600	28600	1
394	20240509	123400	61829800	28650	28650	28650	28650	0
395	20240509	123300	61829800	28650	28650	28650	28650	0
396	20240509	123200	61829800	28650	28650	28650	28650	1
397	20240509	123100	61801150	28650	28600	28650	28600	9
398	20240509	123000	61543350	28600	28600	28600	28600	1
399	20240509	122900	61514750	28600	28600	28600	28600	0
400	20240509	122800	61514750	28600	28600	28600	28600	1
401	20240509	122700	61486150	28600	28600	28600	28600	0
402	20240509	122600	61486150	28600	28600	28600	28600	1
403	20240509	122500	61457550	28600	28600	28600	28600	0
404	20240509	122400	61457550	28600	28600	28600	28600	1
405	20240509	122300	61428950	28600	28600	28600	28600	1
406	20240509	122200	61400350	28600	28600	28600	28600	1
407	20240509	122100	61371750	28600	28600	28600	28600	1
408	20240509	122000	61343150	28600	28600	28600	28600	0
409	20240509	121900	61343150	28600	28600	28600	28600	1
410	20240509	121800	61314550	28600	28600	28600	28600	0
411	20240509	121700	61314550	28600	28600	28600	28600	1
412	20240509	121600	61285950	28600	28600	28600	28600	1
413	20240509	121500	61257350	28650	28650	28650	28650	9
414	20240509	121400	60999500	28600	28600	28600	28600	1
415	20240509	121300	60970900	28600	28600	28600	28600	0
416	20240509	121200	60970900	28600	28600	28600	28600	1
417	20240509	121100	60942300	28650	28650	28650	28650	5
418	20240509	121000	60799050	28600	28600	28600	28600	1
419	20240509	120900	60770450	28600	28600	28600	28600	0
420	20240509	120800	60770450	28600	28600	28600	28600	2
421	20240509	120700	60713250	28650	28650	28650	28650	2
422	20240509	120600	60655950	28600	28600	28600	28600	1
423	20240509	120500	60627350	28600	28600	28600	28600	1
424	20240509	120400	60598750	28600	28600	28600	28600	0
425	20240509	120300	60598750	28600	28600	28600	28600	1
426	20240509	120200	60570150	28600	28600	28600	28600	0
427	20240509	120100	60570150	28600	28600	28600	28600	1
428	20240509	120000	60541550	28600	28600	28600	28600	0
429	20240509	115900	60541550	28600	28600	28600	28600	1
430	20240509	115800	60512950	28600	28600	28600	28600	1
431	20240509	115700	60484350	28650	28650	28650	28650	70
432	20240509	115600	58478850	28600	28600	28600	28600	1
433	20240509	115500	58450250	28600	28600	28600	28600	0
434	20240509	115400	58450250	28600	28600	28600	28600	1
435	20240509	115300	58421650	28600	28600	28600	28600	1
436	20240509	115200	58393050	28600	28600	28600	28600	0
437	20240509	115100	58393050	28600	28600	28600	28600	1
438	20240509	115000	58364450	28600	28600	28600	28600	1
439	20240509	114900	58335850	28600	28600	28600	28600	0
440	20240509	114800	58335850	28600	28600	28600	28600	1
441	20240509	114700	58307250	28650	28600	28650	28600	2
442	20240509	114600	58250000	28600	28600	28600	28600	0
443	20240509	114500	58250000	28600	28600	28600	28600	1
444	20240509	114400	58221400	28600	28600	28600	28600	1
445	20240509	114300	58192800	28600	28600	28600	28600	0
446	20240509	114200	58192800	28600	28600	28600	28600	1
447	20240509	114100	58164200	28650	28600	28650	28600	9
448	20240509	114000	57906400	28600	28600	28600	28600	0
449	20240509	113900	57906400	28600	28600	28600	28600	1
450	20240509	113800	57877800	28600	28600	28600	28600	1
451	20240509	113700	57849200	28600	28600	28600	28600	0
452	20240509	113600	57849200	28600	28600	28600	28600	1
453	20240509	113500	57820600	28600	28650	28650	28600	5
454	20240509	113400	57677400	28600	28600	28600	28600	1
455	20240509	113300	57648800	28600	28600	28600	28600	1
456	20240509	113200	57620200	28650	28650	28650	28650	0
457	20240509	113100	57620200	28650	28600	28650	28600	11
458	20240509	113000	57305200	28600	28600	28600	28600	1
459	20240509	112900	57276600	28600	28600	28600	28600	1
460	20240509	112800	57248000	28600	28600	28600	28600	0
461	20240509	112700	57248000	28600	28600	28600	28600	1
462	20240509	112600	57219400	28650	28600	28650	28600	8
463	20240509	112500	56990250	28600	28600	28600	28600	1
464	20240509	112400	56961650	28600	28600	28600	28600	1
465	20240509	112300	56933050	28600	28600	28600	28600	1
466	20240509	112200	56904450	28650	28650	28650	28650	50
467	20240509	112100	55471950	28600	28600	28600	28600	1
468	20240509	112000	55443350	28600	28600	28600	28600	1
469	20240509	111900	55414750	28600	28600	28600	28600	1
470	20240509	111800	55386150	28650	28600	28650	28600	9
471	20240509	111700	55128350	28600	28600	28600	28600	1
472	20240509	111600	55099750	28600	28600	28600	28600	1
473	20240509	111500	55071150	28600	28600	28600	28600	0
474	20240509	111400	55071150	28600	28600	28600	28600	1
475	20240509	111300	55042550	28600	28600	28600	28600	1
476	20240509	111200	55013950	28600	28600	28600	28600	1
477	20240509	111100	54985350	28650	28650	28650	28650	7
478	20240509	111000	54784800	28650	28650	28650	28650	0
479	20240509	110900	54784800	28650	28650	28650	28650	0
480	20240509	110800	54784800	28650	28650	28650	28650	0
481	20240509	110700	54784800	28650	28650	28650	28650	0
482	20240509	110600	54784800	28650	28650	28650	28650	0
483	20240509	110500	54784800	28650	28650	28650	28650	0
484	20240509	110400	54784800	28650	28650	28650	28650	0
485	20240509	110300	54784800	28650	28650	28650	28650	0
486	20240509	110200	54784800	28650	28650	28650	28650	0
487	20240509	110100	54784800	28650	28650	28650	28650	0
488	20240509	110000	54784800	28650	28650	28650	28650	1
489	20240509	105900	54756150	28600	28600	28600	28600	30
490	20240509	105800	53898150	28600	28600	28600	28600	0
491	20240509	105700	53898150	28600	28600	28600	28600	0
492	20240509	105600	53898150	28600	28600	28600	28600	0
493	20240509	105500	53898150	28600	28600	28600	28600	15
494	20240509	105400	53469150	28600	28600	28600	28600	2
495	20240509	105300	53411950	28550	28550	28550	28550	1
496	20240509	105200	53383400	28550	28550	28550	28550	1
497	20240509	105100	53354850	28550	28550	28550	28550	1
498	20240509	105000	53326300	28550	28550	28550	28550	1
499	20240509	104900	53297750	28550	28550	28550	28550	1
500	20240509	104800	53269200	28550	28550	28550	28550	1
501	20240509	104700	53240650	28550	28550	28550	28550	1
502	20240509	104600	53212100	28550	28550	28550	28550	1
503	20240509	104500	53183550	28550	28550	28550	28550	1
504	20240509	104400	53155000	28550	28550	28550	28550	1
505	20240509	104300	53126450	28550	28550	28550	28550	1
506	20240509	104200	53097900	28550	28550	28550	28550	1
507	20240509	104100	53069350	28650	28650	28650	28650	0
508	20240509	104000	53069350	28650	28650	28650	28650	0
509	20240509	103900	53069350	28650	28650	28650	28650	0
510	20240509	103800	53069350	28650	28650	28650	28550	108
511	20240509	103700	49985150	28650	28650	28650	28650	0
512	20240509	103600	49985150	28650	28650	28650	28650	0
513	20240509	103500	49985150	28650	28650	28650	28650	0
514	20240509	103400	49985150	28650	28650	28650	28650	0
515	20240509	103300	49985150	28650	28650	28650	28650	0
516	20240509	103200	49985150	28650	28650	28650	28650	0
517	20240509	103100	49985150	28650	28550	28650	28550	558
518	20240509	103000	34048550	28550	28550	28550	28550	0
519	20240509	102900	34048550	28550	28550	28550	28550	1
520	20240509	102800	34020000	28550	28650	28650	28550	2
521	20240509	102700	33962800	28550	28550	28550	28550	1
522	20240509	102600	33934250	28550	28550	28550	28550	2
523	20240509	102500	33877150	28550	28550	28550	28550	1
524	20240509	102400	33848600	28550	28600	28600	28550	39
525	20240509	102300	32733500	28650	28650	28650	28650	0
526	20240509	102200	32733500	28650	28650	28650	28650	0
527	20240509	102100	32733500	28650	28650	28650	28650	0
528	20240509	102000	32733500	28650	28650	28650	28650	1
529	20240509	101900	32704850	28600	28600	28600	28600	0
530	20240509	101800	32704850	28600	28600	28600	28600	42
531	20240509	101700	31503650	28600	28600	28600	28600	20
532	20240509	101600	30931650	28650	28600	28650	28600	639
533	20240509	101500	12633100	28600	28600	28600	28600	10
534	20240509	101400	12347100	28600	28600	28600	28600	0
535	20240509	101300	12347100	28600	28600	28600	28600	4
536	20240509	101200	12232700	28550	28550	28550	28550	0
537	20240509	101100	12232700	28550	28550	28550	28550	0
538	20240509	101000	12232700	28550	28550	28550	28550	1
539	20240509	100900	12204150	28550	28550	28550	28550	1
540	20240509	100800	12175600	28550	28550	28550	28550	0
541	20240509	100700	12175600	28550	28550	28550	28550	1
542	20240509	100600	12147050	28600	28600	28600	28600	1
543	20240509	100500	12118450	28550	28550	28550	28550	0
544	20240509	100400	12118450	28550	28550	28550	28550	0
545	20240509	100300	12118450	28550	28550	28550	28550	2
546	20240509	100200	12061350	28550	28600	28600	28550	6
547	20240509	100100	11889800	28600	28600	28600	28600	6
548	20240509	100000	11718200	28550	28550	28550	28550	7
549	20240509	095900	11518350	28600	28600	28600	28600	0
550	20240509	095800	11518350	28600	28600	28600	28600	0
551	20240509	095700	11518350	28600	28600	28600	28600	0
552	20240509	095600	11518350	28600	28600	28600	28600	9
553	20240509	095500	11260950	28600	28600	28600	28600	0
554	20240509	095400	11260950	28600	28600	28600	28600	1
555	20240509	095300	11232350	28550	28550	28550	28550	0
556	20240509	095200	11232350	28550	28600	28600	28550	132
557	20240509	095100	7457650	28600	28600	28600	28600	0
558	20240509	095000	7457650	28600	28600	28600	28600	5
559	20240509	094900	7314650	28550	28550	28550	28550	0
560	20240509	094800	7314650	28550	28550	28550	28550	0
561	20240509	094700	7314650	28550	28550	28550	28550	0
562	20240509	094600	7314650	28550	28550	28550	28550	2
563	20240509	094500	7257550	28600	28550	28600	28550	5
564	20240509	094400	7114750	28550	28550	28550	28550	0
565	20240509	094300	7114750	28550	28550	28550	28550	0
566	20240509	094200	7114750	28550	28550	28550	28550	0
567	20240509	094100	7114750	28550	28550	28550	28550	1
568	20240509	094000	7086200	28600	28600	28600	28600	0
569	20240509	093900	7086200	28600	28600	28600	28600	7
570	20240509	093800	6886000	28600	28600	28600	28600	0
571	20240509	093700	6886000	28600	28600	28600	28600	0
572	20240509	093600	6886000	28600	28600	28600	28600	2
573	20240509	093500	6828800	28550	28550	28550	28550	0
574	20240509	093400	6828800	28550	28550	28550	28550	1
575	20240509	093300	6800250	28600	28550	28600	28550	5
576	20240509	093200	6657450	28550	28550	28550	28550	0
577	20240509	093100	6657450	28550	28550	28550	28550	0
578	20240509	093000	6657450	28550	28550	28550	28550	0
579	20240509	092900	6657450	28550	28550	28600	28550	5
580	20240509	092800	6514650	28550	28550	28550	28550	0
581	20240509	092700	6514650	28550	28550	28550	28550	0
582	20240509	092600	6514650	28550	28600	28600	28550	27
583	20240509	092500	5742600	28600	28600	28600	28600	0
584	20240509	092400	5742600	28600	28600	28600	28600	0
585	20240509	092300	5742600	28600	28600	28600	28600	0
586	20240509	092200	5742600	28600	28550	28600	28550	11
587	20240509	092100	5428450	28550	28550	28550	28550	0
588	20240509	092000	5428450	28550	28550	28550	28550	1
589	20240509	091900	5399900	28600	28550	28600	28550	3
590	20240509	091800	5314200	28600	28550	28600	28550	15
591	20240509	091700	4885850	28600	28600	28600	28600	0
592	20240509	091600	4885850	28600	28600	28600	28600	0
593	20240509	091500	4885850	28600	28600	28600	28600	0
594	20240509	091400	4885850	28600	28600	28600	28600	0
595	20240509	091300	4885850	28600	28550	28600	28550	8
596	20240509	091200	4657350	28600	28600	28600	28600	0
597	20240509	091100	4657350	28600	28550	28600	28550	98
598	20240509	091000	1859000	28600	28600	28600	28600	0
599	20240509	090900	1859000	28600	28600	28600	28600	0
600	20240509	090800	1859000	28600	28600	28600	28600	0
601	20240509	090700	1859000	28600	28600	28600	28600	0
602	20240509	090600	1859000	28600	28600	28600	28600	0
603	20240509	090500	1859000	28600	28600	28600	28600	49
604	20240509	090400	457600	28600	28600	28600	28600	0
605	20240509	090300	457600	28600	28600	28600	28600	0
606	20240509	090200	457600	28600	28600	28600	28600	0
607	20240509	090100	457600	28600	28600	28600	28600	0
608	20240509	090000	457600	28600	28600	28600	28600	16