KissMeData/134790/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	201700	122339300	27150	27150	27150	27150	8
3	20240510	201600	122339300	27150	27150	27150	27150	0
4	20240510	201500	122339300	27150	27150	27150	27150	0
5	20240510	201400	122339300	27150	27150	27150	27150	0
6	20240510	201300	122339300	27150	27150	27150	27150	0
7	20240510	201200	122339300	27150	27150	27150	27150	0
8	20240510	201100	122339300	27150	27150	27150	27150	0
9	20240510	201000	122339300	27150	27150	27150	27150	0
10	20240510	200900	122339300	27150	27150	27150	27150	0
11	20240510	200800	122339300	27150	27150	27150	27150	0
12	20240510	200700	122339300	27150	27150	27150	27150	0
13	20240510	200600	122339300	27150	27150	27150	27150	0
14	20240510	200500	122339300	27150	27150	27150	27150	0
15	20240510	200400	122339300	27150	27150	27150	27150	0
16	20240510	200300	122339300	27150	27150	27150	27150	0
17	20240510	200200	122339300	27150	27150	27150	27150	0
18	20240510	200100	122339300	27150	27150	27150	27150	0
19	20240510	200000	122339300	27150	27150	27150	27150	0
20	20240510	195900	122339300	27150	27150	27150	27150	0
21	20240510	195800	122339300	27150	27150	27150	27150	0
22	20240510	195700	122339300	27150	27150	27150	27150	0
23	20240510	195600	122339300	27150	27150	27150	27150	0
24	20240510	195500	122339300	27150	27150	27150	27150	0
25	20240510	195400	122339300	27150	27150	27150	27150	0
26	20240510	195300	122339300	27150	27150	27150	27150	0
27	20240510	195200	122339300	27150	27150	27150	27150	0
28	20240510	195100	122339300	27150	27150	27150	27150	0
29	20240510	195000	122339300	27150	27150	27150	27150	0
30	20240510	194900	122339300	27150	27150	27150	27150	0
31	20240510	194800	122339300	27150	27150	27150	27150	0
32	20240510	194700	122339300	27150	27150	27150	27150	8
33	20240510	194600	122339300	27150	27150	27150	27150	0
34	20240510	194500	122339300	27150	27150	27150	27150	0
35	20240510	194400	122339300	27150	27150	27150	27150	0
36	20240510	194300	122339300	27150	27150	27150	27150	0
37	20240510	194200	122339300	27150	27150	27150	27150	0
38	20240510	194100	122339300	27150	27150	27150	27150	0
39	20240510	194000	122339300	27150	27150	27150	27150	0
40	20240510	193900	122339300	27150	27150	27150	27150	0
41	20240510	193800	122339300	27150	27150	27150	27150	0
42	20240510	193700	122339300	27150	27150	27150	27150	0
43	20240510	193600	122339300	27150	27150	27150	27150	0
44	20240510	193500	122339300	27150	27150	27150	27150	0
45	20240510	193400	122339300	27150	27150	27150	27150	0
46	20240510	193300	122339300	27150	27150	27150	27150	0
47	20240510	193200	122339300	27150	27150	27150	27150	0
48	20240510	193100	122339300	27150	27150	27150	27150	0
49	20240510	193000	122339300	27150	27150	27150	27150	0
50	20240510	192900	122339300	27150	27150	27150	27150	0
51	20240510	192800	122339300	27150	27150	27150	27150	0
52	20240510	192700	122339300	27150	27150	27150	27150	0
53	20240510	192600	122339300	27150	27150	27150	27150	0
54	20240510	192500	122339300	27150	27150	27150	27150	0
55	20240510	192400	122339300	27150	27150	27150	27150	0
56	20240510	192300	122339300	27150	27150	27150	27150	0
57	20240510	192200	122339300	27150	27150	27150	27150	0
58	20240510	192100	122339300	27150	27150	27150	27150	0
59	20240510	192000	122339300	27150	27150	27150	27150	0
60	20240510	191900	122339300	27150	27150	27150	27150	0
61	20240510	191800	122339300	27150	27150	27150	27150	0
62	20240510	191700	122339300	27150	27150	27150	27150	8
63	20240510	191600	122339300	27150	27150	27150	27150	0
64	20240510	191500	122339300	27150	27150	27150	27150	0
65	20240510	191400	122339300	27150	27150	27150	27150	0
66	20240510	191300	122339300	27150	27150	27150	27150	0
67	20240510	191200	122339300	27150	27150	27150	27150	0
68	20240510	191100	122339300	27150	27150	27150	27150	0
69	20240510	191000	122339300	27150	27150	27150	27150	0
70	20240510	190900	122339300	27150	27150	27150	27150	0
71	20240510	190800	122339300	27150	27150	27150	27150	0
72	20240510	190700	122339300	27150	27150	27150	27150	0
73	20240510	190600	122339300	27150	27150	27150	27150	0
74	20240510	190500	122339300	27150	27150	27150	27150	0
75	20240510	190400	122339300	27150	27150	27150	27150	0
76	20240510	190300	122339300	27150	27150	27150	27150	0
77	20240510	190200	122339300	27150	27150	27150	27150	0
78	20240510	190100	122339300	27150	27150	27150	27150	0
79	20240510	190000	122339300	27150	27150	27150	27150	0
80	20240510	185900	122339300	27150	27150	27150	27150	0
81	20240510	185800	122339300	27150	27150	27150	27150	0
82	20240510	185700	122339300	27150	27150	27150	27150	0
83	20240510	185600	122339300	27150	27150	27150	27150	0
84	20240510	185500	122339300	27150	27150	27150	27150	0
85	20240510	185400	122339300	27150	27150	27150	27150	0
86	20240510	185300	122339300	27150	27150	27150	27150	0
87	20240510	185200	122339300	27150	27150	27150	27150	0
88	20240510	185100	122339300	27150	27150	27150	27150	0
89	20240510	185000	122339300	27150	27150	27150	27150	0
90	20240510	184900	122339300	27150	27150	27150	27150	0
91	20240510	184800	122339300	27150	27150	27150	27150	0
92	20240510	184700	122339300	27150	27150	27150	27150	8
93	20240510	184600	122339300	27150	27150	27150	27150	0
94	20240510	184500	122339300	27150	27150	27150	27150	0
95	20240510	184400	122339300	27150	27150	27150	27150	0
96	20240510	184300	122339300	27150	27150	27150	27150	0
97	20240510	184200	122339300	27150	27150	27150	27150	0
98	20240510	184100	122339300	27150	27150	27150	27150	0
99	20240510	184000	122339300	27150	27150	27150	27150	0
100	20240510	183900	122339300	27150	27150	27150	27150	0
101	20240510	183800	122339300	27150	27150	27150	27150	0
102	20240510	183700	122339300	27150	27150	27150	27150	0
103	20240510	183600	122339300	27150	27150	27150	27150	0
104	20240510	183500	122339300	27150	27150	27150	27150	0
105	20240510	183400	122339300	27150	27150	27150	27150	0
106	20240510	183300	122339300	27150	27150	27150	27150	0
107	20240510	183200	122339300	27150	27150	27150	27150	0
108	20240510	183100	122339300	27150	27150	27150	27150	0
109	20240510	183000	122339300	27150	27150	27150	27150	0
110	20240510	182900	122339300	27150	27150	27150	27150	0
111	20240510	182800	122339300	27150	27150	27150	27150	0
112	20240510	182700	122339300	27150	27150	27150	27150	0
113	20240510	182600	122339300	27150	27150	27150	27150	0
114	20240510	182500	122339300	27150	27150	27150	27150	0
115	20240510	182400	122339300	27150	27150	27150	27150	0
116	20240510	182300	122339300	27150	27150	27150	27150	0
117	20240510	182200	122339300	27150	27150	27150	27150	0
118	20240510	182100	122339300	27150	27150	27150	27150	0
119	20240510	182000	122339300	27150	27150	27150	27150	0
120	20240510	181900	122339300	27150	27150	27150	27150	0
121	20240510	181800	122339300	27150	27150	27150	27150	0
122	20240510	181700	122339300	27150	27150	27150	27150	8
123	20240510	181600	122339300	27150	27150	27150	27150	0
124	20240510	181500	122339300	27150	27150	27150	27150	0
125	20240510	181400	122339300	27150	27150	27150	27150	0
126	20240510	181300	122339300	27150	27150	27150	27150	0
127	20240510	181200	122339300	27150	27150	27150	27150	0
128	20240510	181100	122339300	27150	27150	27150	27150	0
129	20240510	181000	122339300	27150	27150	27150	27150	0
130	20240510	180900	122339300	27150	27150	27150	27150	0
131	20240510	180800	122339300	27150	27150	27150	27150	0
132	20240510	180700	122339300	27150	27150	27150	27150	0
133	20240510	180600	122339300	27150	27150	27150	27150	0
134	20240510	180500	122339300	27150	27150	27150	27150	0
135	20240510	180400	122339300	27150	27150	27150	27150	0
136	20240510	180300	122339300	27150	27150	27150	27150	0
137	20240510	180200	122339300	27150	27150	27150	27150	0
138	20240510	180100	122339300	27150	27150	27150	27150	0
139	20240510	180000	122339300	27150	27150	27150	27150	0
140	20240510	175900	122339300	27150	27150	27150	27150	0
141	20240510	175800	122339300	27150	27150	27150	27150	0
142	20240510	175700	122339300	27150	27150	27150	27150	0
143	20240510	175600	122339300	27150	27150	27150	27150	0
144	20240510	175500	122339300	27150	27150	27150	27150	0
145	20240510	175400	122339300	27150	27150	27150	27150	0
146	20240510	175300	122339300	27150	27150	27150	27150	0
147	20240510	175200	122339300	27150	27150	27150	27150	0
148	20240510	175100	122339300	27150	27150	27150	27150	0
149	20240510	175000	122339300	27150	27150	27150	27150	0
150	20240510	174900	122339300	27150	27150	27150	27150	0
151	20240510	174800	122339300	27150	27150	27150	27150	0
152	20240510	174700	122339300	27150	27150	27150	27150	8
153	20240510	174600	122339300	27150	27150	27150	27150	0
154	20240510	174500	122339300	27150	27150	27150	27150	0
155	20240510	174400	122339300	27150	27150	27150	27150	0
156	20240510	174300	122339300	27150	27150	27150	27150	0
157	20240510	174200	122339300	27150	27150	27150	27150	0
158	20240510	174100	122339300	27150	27150	27150	27150	0
159	20240510	174000	122339300	27150	27150	27150	27150	0
160	20240510	173900	122339300	27150	27150	27150	27150	0
161	20240510	173800	122339300	27150	27150	27150	27150	0
162	20240510	173700	122339300	27150	27150	27150	27150	0
163	20240510	173600	122339300	27150	27150	27150	27150	0
164	20240510	173500	122339300	27150	27150	27150	27150	0
165	20240510	173400	122339300	27150	27150	27150	27150	0
166	20240510	173300	122339300	27150	27150	27150	27150	0
167	20240510	173200	122339300	27150	27150	27150	27150	0
168	20240510	173100	122339300	27150	27150	27150	27150	0
169	20240510	173000	122339300	27150	27150	27150	27150	0
170	20240510	172900	122339300	27150	27150	27150	27150	0
171	20240510	172800	122339300	27150	27150	27150	27150	0
172	20240510	172700	122339300	27150	27150	27150	27150	0
173	20240510	172600	122339300	27150	27150	27150	27150	0
174	20240510	172500	122339300	27150	27150	27150	27150	0
175	20240510	172400	122339300	27150	27150	27150	27150	0
176	20240510	172300	122339300	27150	27150	27150	27150	0
177	20240510	172200	122339300	27150	27150	27150	27150	0
178	20240510	172100	122339300	27150	27150	27150	27150	0
179	20240510	172000	122339300	27150	27150	27150	27150	0
180	20240510	171900	122339300	27150	27150	27150	27150	0
181	20240510	171800	122339300	27150	27150	27150	27150	0
182	20240510	171700	122339300	27150	27150	27150	27150	8
183	20240510	171600	122339300	27150	27150	27150	27150	0
184	20240510	171500	122339300	27150	27150	27150	27150	0
185	20240510	171400	122339300	27150	27150	27150	27150	0
186	20240510	171300	122339300	27150	27150	27150	27150	0
187	20240510	171200	122339300	27150	27150	27150	27150	0
188	20240510	171100	122339300	27150	27150	27150	27150	0
189	20240510	171000	122339300	27150	27150	27150	27150	0
190	20240510	170900	122339300	27150	27150	27150	27150	0
191	20240510	170800	122339300	27150	27150	27150	27150	0
192	20240510	170700	122339300	27150	27150	27150	27150	0
193	20240510	170600	122339300	27150	27150	27150	27150	0
194	20240510	170500	122339300	27150	27150	27150	27150	0
195	20240510	170400	122339300	27150	27150	27150	27150	0
196	20240510	170300	122339300	27150	27150	27150	27150	0
197	20240510	170200	122339300	27150	27150	27150	27150	0
198	20240510	170100	122339300	27150	27150	27150	27150	0
199	20240510	170000	122339300	27150	27150	27150	27150	0
200	20240510	165900	122339300	27150	27150	27150	27150	0
201	20240510	165800	122339300	27150	27150	27150	27150	0
202	20240510	165700	122339300	27150	27150	27150	27150	0
203	20240510	165600	122339300	27150	27150	27150	27150	0
204	20240510	165500	122339300	27150	27150	27150	27150	0
205	20240510	165400	122339300	27150	27150	27150	27150	0
206	20240510	165300	122339300	27150	27150	27150	27150	0
207	20240510	165200	122339300	27150	27150	27150	27150	0
208	20240510	165100	122339300	27150	27150	27150	27150	0
209	20240510	165000	122339300	27150	27150	27150	27150	0
210	20240510	164900	122339300	27150	27150	27150	27150	0
211	20240510	164800	122339300	27150	27150	27150	27150	0
212	20240510	164700	122339300	27150	27150	27150	27150	8
213	20240510	164600	122339300	27150	27150	27150	27150	0
214	20240510	164500	122339300	27150	27150	27150	27150	0
215	20240510	164400	122339300	27150	27150	27150	27150	0
216	20240510	164300	122339300	27150	27150	27150	27150	0
217	20240510	164200	122339300	27150	27150	27150	27150	0
218	20240510	164100	122339300	27150	27150	27150	27150	0
219	20240510	164000	122339300	27150	27150	27150	27150	0
220	20240510	163900	122339300	27150	27150	27150	27150	0
221	20240510	163800	122339300	27150	27150	27150	27150	0
222	20240510	163700	122339300	27150	27150	27150	27150	0
223	20240510	163600	122339300	27150	27150	27150	27150	0
224	20240510	163500	122339300	27150	27150	27150	27150	0
225	20240510	163400	122339300	27150	27150	27150	27150	0
226	20240510	163300	122339300	27150	27150	27150	27150	0
227	20240510	163200	122339300	27150	27150	27150	27150	0
228	20240510	163100	122339300	27150	27150	27150	27150	0
229	20240510	163000	122339300	27150	27150	27150	27150	0
230	20240510	162900	122339300	27150	27150	27150	27150	0
231	20240510	162800	122339300	27150	27150	27150	27150	0
232	20240510	162700	122339300	27150	27150	27150	27150	0
233	20240510	162600	122339300	27150	27150	27150	27150	0
234	20240510	162500	122339300	27150	27150	27150	27150	0
235	20240510	162400	122339300	27150	27150	27150	27150	0
236	20240510	162300	122339300	27150	27150	27150	27150	0
237	20240510	162200	122339300	27150	27150	27150	27150	0
238	20240510	162100	122339300	27150	27150	27150	27150	0
239	20240510	162000	122339300	27150	27150	27150	27150	0
240	20240510	161900	122339300	27150	27150	27150	27150	0
241	20240510	161800	122339300	27150	27150	27150	27150	0
242	20240510	161700	122339300	27150	27150	27150	27150	8
243	20240510	161600	122339300	27150	27150	27150	27150	0
244	20240510	161500	122339300	27150	27150	27150	27150	0
245	20240510	161400	122339300	27150	27150	27150	27150	0
246	20240510	161300	122339300	27150	27150	27150	27150	0
247	20240510	161200	122339300	27150	27150	27150	27150	0
248	20240510	161100	122339300	27150	27150	27150	27150	0
249	20240510	161000	122339300	27150	27150	27150	27150	0
250	20240510	160900	122339300	27150	27150	27150	27150	0
251	20240510	160800	122339300	27150	27150	27150	27150	0
252	20240510	160700	122339300	27150	27150	27150	27150	0
253	20240510	160600	122339300	27150	27150	27150	27150	0
254	20240510	160500	122339300	27150	27150	27150	27150	0
255	20240510	160400	122339300	27150	27150	27150	27150	0
256	20240510	160300	122339300	27150	27150	27150	27150	0
257	20240510	160200	122339300	27150	27150	27150	27150	0
258	20240510	160100	122339300	27150	27150	27150	27150	0
259	20240510	160000	122339300	27150	27150	27150	27150	0
260	20240510	155900	122339300	27150	27150	27150	27150	0
261	20240510	155800	122339300	27150	27150	27150	27150	0
262	20240510	155700	122339300	27150	27150	27150	27150	0
263	20240510	155600	122339300	27150	27150	27150	27150	0
264	20240510	155500	122339300	27150	27150	27150	27150	0
265	20240510	155400	122339300	27150	27150	27150	27150	0
266	20240510	155300	122339300	27150	27150	27150	27150	0
267	20240510	155200	122339300	27150	27150	27150	27150	0
268	20240510	155100	122339300	27150	27150	27150	27150	0
269	20240510	155000	122339300	27150	27150	27150	27150	0
270	20240510	154900	122339300	27150	27150	27150	27150	0
271	20240510	154800	122339300	27150	27150	27150	27150	0
272	20240510	154700	122339300	27150	27150	27150	27150	8
273	20240510	154600	122339300	27150	27150	27150	27150	0
274	20240510	154500	122339300	27150	27150	27150	27150	0
275	20240510	154400	122339300	27150	27150	27150	27150	0
276	20240510	154300	122339300	27150	27150	27150	27150	0
277	20240510	154200	122339300	27150	27150	27150	27150	0
278	20240510	154100	122339300	27150	27150	27150	27150	0
279	20240510	154000	122339300	27150	27150	27150	27150	0
280	20240510	153900	122339300	27150	27150	27150	27150	0
281	20240510	153800	122339300	27150	27150	27150	27150	0
282	20240510	153700	122339300	27150	27150	27150	27150	0
283	20240510	153600	122339300	27150	27150	27150	27150	0
284	20240510	153500	122339300	27150	27150	27150	27150	0
285	20240510	153400	122339300	27150	27150	27150	27150	0
286	20240510	153300	122339300	27150	27150	27150	27150	0
287	20240510	153200	122339300	27150	27150	27150	27150	0
288	20240510	153100	122339300	27150	27150	27150	27150	0
289	20240510	153000	122339300	27150	27150	27150	27150	8
290	20240510	152900	122122100	27150	27150	27150	27150	0
291	20240510	152800	122122100	27150	27150	27150	27150	0
292	20240510	152700	122122100	27150	27150	27150	27150	0
293	20240510	152600	122122100	27150	27150	27150	27150	0
294	20240510	152500	122122100	27150	27150	27150	27150	0
295	20240510	152400	122122100	27150	27150	27150	27150	0
296	20240510	152300	122122100	27150	27150	27150	27150	0
297	20240510	152200	122122100	27150	27150	27150	27150	0
298	20240510	152100	122122100	27150	27150	27150	27150	0
299	20240510	152000	122122100	27150	27150	27150	27150	0
300	20240510	151900	122122100	27150	27150	27150	27150	8
301	20240510	151800	121904900	27150	27150	27150	27150	8
302	20240510	151700	121687700	27150	27150	27150	27150	0
303	20240510	151600	121687700	27150	27200	27200	27150	48
304	20240510	151500	120383050	27150	27150	27150	27150	33
305	20240510	151400	119487100	27150	27150	27150	27150	33
306	20240510	151300	118591150	27150	27150	27150	27150	4
307	20240510	151200	118482550	27150	27150	27150	27150	110
308	20240510	151100	115496050	27150	27150	27150	27150	36
309	20240510	151000	114518650	27150	27150	27150	27150	9
310	20240510	150900	114274300	27200	27200	27200	27200	0
311	20240510	150800	114274300	27200	27200	27200	27200	0
312	20240510	150700	114274300	27200	27200	27200	27200	32
313	20240510	150600	113403900	27200	27200	27200	27200	0
314	20240510	150500	113403900	27200	27200	27200	27200	0
315	20240510	150400	113403900	27200	27200	27200	27200	0
316	20240510	150300	113403900	27200	27200	27200	27200	5
317	20240510	150200	113267900	27200	27200	27200	27200	5
318	20240510	150100	113131900	27150	27150	27150	27150	20
319	20240510	150000	112588900	27150	27150	27150	27150	0
320	20240510	145900	112588900	27150	27150	27150	27150	0
321	20240510	145800	112588900	27150	27150	27150	27150	0
322	20240510	145700	112588900	27150	27150	27150	27150	0
323	20240510	145600	112588900	27150	27150	27150	27150	0
324	20240510	145500	112588900	27150	27150	27150	27150	0
325	20240510	145400	112588900	27150	27150	27150	27150	0
326	20240510	145300	112588900	27150	27150	27150	27150	0
327	20240510	145200	112588900	27150	27150	27150	27150	0
328	20240510	145100	112588900	27150	27150	27150	27150	0
329	20240510	145000	112588900	27150	27150	27150	27150	0
330	20240510	144900	112588900	27150	27150	27150	27150	0
331	20240510	144800	112588900	27150	27150	27150	27150	0
332	20240510	144700	112588900	27150	27150	27150	27150	0
333	20240510	144600	112588900	27150	27150	27150	27150	0
334	20240510	144500	112588900	27150	27150	27150	27150	0
335	20240510	144400	112588900	27150	27150	27150	27150	0
336	20240510	144300	112588900	27150	27150	27150	27150	0
337	20240510	144200	112588900	27150	27150	27150	27150	0
338	20240510	144100	112588900	27150	27150	27150	27150	51
339	20240510	144000	111204250	27150	27150	27150	27150	0
340	20240510	143900	111204250	27150	27150	27150	27150	0
341	20240510	143800	111204250	27150	27200	27200	27150	14
342	20240510	143700	110824000	27200	27200	27200	27200	17
343	20240510	143600	110361600	27150	27150	27150	27150	50
344	20240510	143500	109004100	27200	27200	27200	27200	0
345	20240510	143400	109004100	27200	27200	27200	27200	0
346	20240510	143300	109004100	27200	27200	27200	27200	0
347	20240510	143200	109004100	27200	27200	27200	27200	1
348	20240510	143100	108976900	27150	27150	27150	27150	0
349	20240510	143000	108976900	27150	27150	27150	27150	0
350	20240510	142900	108976900	27150	27150	27150	27150	0
351	20240510	142800	108976900	27150	27150	27150	27150	0
352	20240510	142700	108976900	27150	27150	27150	27150	0
353	20240510	142600	108976900	27150	27150	27150	27150	0
354	20240510	142500	108976900	27150	27150	27150	27150	0
355	20240510	142400	108976900	27150	27150	27150	27150	0
356	20240510	142300	108976900	27150	27150	27150	27150	0
357	20240510	142200	108976900	27150	27150	27150	27150	0
358	20240510	142100	108976900	27150	27150	27150	27150	0
359	20240510	142000	108976900	27150	27150	27150	27150	0
360	20240510	141900	108976900	27150	27150	27150	27150	0
361	20240510	141800	108976900	27150	27150	27150	27150	0
362	20240510	141700	108976900	27150	27150	27150	27150	0
363	20240510	141600	108976900	27150	27150	27150	27150	0
364	20240510	141500	108976900	27150	27150	27150	27150	0
365	20240510	141400	108976900	27150	27150	27150	27150	0
366	20240510	141300	108976900	27150	27150	27150	27150	0
367	20240510	141200	108976900	27150	27150	27150	27150	0
368	20240510	141100	108976900	27150	27150	27150	27150	0
369	20240510	141000	108976900	27150	27150	27150	27150	3
370	20240510	140900	108895450	27200	27200	27200	27200	0
371	20240510	140800	108895450	27200	27200	27200	27200	0
372	20240510	140700	108895450	27200	27200	27200	27200	0
373	20240510	140600	108895450	27200	27200	27200	27200	0
374	20240510	140500	108895450	27200	27200	27200	27200	0
375	20240510	140400	108895450	27200	27200	27200	27200	0
376	20240510	140300	108895450	27200	27200	27200	27200	0
377	20240510	140200	108895450	27200	27200	27200	27200	8
378	20240510	140100	108677850	27200	27200	27200	27200	0
379	20240510	140000	108677850	27200	27200	27200	27200	3
380	20240510	135900	108596250	27200	27200	27200	27200	0
381	20240510	135800	108596250	27200	27200	27200	27200	0
382	20240510	135700	108596250	27200	27200	27200	27200	0
383	20240510	135600	108596250	27200	27200	27200	27200	0
384	20240510	135500	108596250	27200	27200	27200	27200	0
385	20240510	135400	108596250	27200	27200	27200	27200	0
386	20240510	135300	108596250	27200	27200	27200	27200	4
387	20240510	135200	108487450	27200	27200	27200	27200	0
388	20240510	135100	108487450	27200	27200	27200	27200	0
389	20240510	135000	108487450	27200	27200	27200	27200	0
390	20240510	134900	108487450	27200	27200	27200	27200	0
391	20240510	134800	108487450	27200	27200	27200	27200	17
392	20240510	134700	108025050	27200	27200	27200	27200	0
393	20240510	134600	108025050	27200	27200	27200	27200	0
394	20240510	134500	108025050	27200	27200	27200	27200	0
395	20240510	134400	108025050	27200	27200	27200	27200	0
396	20240510	134300	108025050	27200	27200	27200	27200	0
397	20240510	134200	108025050	27200	27200	27200	27200	168
398	20240510	134100	103455450	27250	27250	27250	27250	16
399	20240510	134000	103019450	27300	27300	27300	27300	0
400	20240510	133900	103019450	27300	27300	27300	27300	0
401	20240510	133800	103019450	27300	27300	27300	27300	0
402	20240510	133700	103019450	27300	27300	27300	27300	0
403	20240510	133600	103019450	27300	27300	27300	27300	3
404	20240510	133500	102937550	27250	27200	27250	27200	21
405	20240510	133400	102365500	27200	27200	27200	27200	0
406	20240510	133300	102365500	27200	27200	27200	27200	0
407	20240510	133200	102365500	27200	27200	27200	27200	0
408	20240510	133100	102365500	27200	27200	27200	27200	0
409	20240510	133000	102365500	27200	27200	27200	27200	0
410	20240510	132900	102365500	27200	27200	27200	27200	0
411	20240510	132800	102365500	27200	27200	27200	27200	0
412	20240510	132700	102365500	27200	27200	27200	27200	0
413	20240510	132600	102365500	27200	27200	27200	27200	39
414	20240510	132500	101304700	27150	27150	27150	27150	0
415	20240510	132400	101304700	27150	27150	27150	27150	0
416	20240510	132300	101304700	27150	27150	27150	27150	0
417	20240510	132200	101304700	27150	27150	27150	27150	0
418	20240510	132100	101304700	27150	27150	27150	27150	2
419	20240510	132000	101250400	27150	27150	27150	27150	0
420	20240510	131900	101250400	27150	27150	27150	27150	8
421	20240510	131800	101033200	27150	27150	27150	27150	0
422	20240510	131700	101033200	27150	27150	27150	27150	20
423	20240510	131600	100490200	27200	27200	27200	27200	0
424	20240510	131500	100490200	27200	27200	27200	27200	0
425	20240510	131400	100490200	27200	27200	27200	27200	0
426	20240510	131300	100490200	27200	27200	27200	27200	0
427	20240510	131200	100490200	27200	27200	27200	27200	0
428	20240510	131100	100490200	27200	27200	27200	27200	0
429	20240510	131000	100490200	27200	27200	27200	27200	0
430	20240510	130900	100490200	27200	27200	27200	27200	0
431	20240510	130800	100490200	27200	27200	27200	27200	0
432	20240510	130700	100490200	27200	27200	27200	27200	0
433	20240510	130600	100490200	27200	27200	27200	27200	0
434	20240510	130500	100490200	27200	27300	27300	27200	102
435	20240510	130400	97710650	27250	27200	27250	27200	26
436	20240510	130300	97002800	27250	27250	27250	27250	0
437	20240510	130200	97002800	27250	27250	27250	27250	0
438	20240510	130100	97002800	27250	27250	27250	27250	0
439	20240510	130000	97002800	27250	27250	27250	27250	0
440	20240510	125900	97002800	27250	27250	27250	27250	0
441	20240510	125800	97002800	27250	27250	27250	27250	2
442	20240510	125700	96948300	27250	27250	27250	27250	39
443	20240510	125600	95885550	27250	27150	27250	27150	149
444	20240510	125500	91826100	27150	27150	27150	27150	0
445	20240510	125400	91826100	27150	27150	27150	27150	0
446	20240510	125300	91826100	27150	27150	27150	27150	0
447	20240510	125200	91826100	27150	27150	27150	27150	0
448	20240510	125100	91826100	27150	27150	27150	27150	2
449	20240510	125000	91771800	27150	27150	27150	27150	82
450	20240510	124900	89545500	27150	27150	27150	27150	18
451	20240510	124800	89056800	27150	27150	27150	27150	49
452	20240510	124700	87726450	27150	27100	27150	27100	3
453	20240510	124600	87645050	27100	27000	27100	27000	105
454	20240510	124500	84804850	27000	27000	27000	27000	0
455	20240510	124400	84804850	27000	27000	27000	27000	0
456	20240510	124300	84804850	27000	27000	27000	27000	35
457	20240510	124200	83859850	27000	27000	27000	27000	0
458	20240510	124100	83859850	27000	27000	27000	27000	2
459	20240510	124000	83805850	27050	27050	27050	27050	0
460	20240510	123900	83805850	27050	27050	27050	27050	0
461	20240510	123800	83805850	27050	27050	27050	27050	0
462	20240510	123700	83805850	27050	27050	27050	27050	0
463	20240510	123600	83805850	27050	27050	27050	27050	0
464	20240510	123500	83805850	27050	27050	27050	27050	2
465	20240510	123400	83751750	27050	27050	27050	27050	2
466	20240510	123300	83697650	27050	27050	27050	27050	0
467	20240510	123200	83697650	27050	27050	27050	27050	0
468	20240510	123100	83697650	27050	27050	27050	27050	2
469	20240510	123000	83643550	27050	27050	27050	27050	0
470	20240510	122900	83643550	27050	27050	27050	27050	0
471	20240510	122800	83643550	27050	27050	27050	27050	6
472	20240510	122700	83481250	27050	27050	27050	27050	2
473	20240510	122600	83427150	27150	27150	27150	27150	0
474	20240510	122500	83427150	27150	27150	27150	27150	0
475	20240510	122400	83427150	27150	27150	27150	27150	0
476	20240510	122300	83427150	27150	27150	27150	27150	0
477	20240510	122200	83427150	27150	27150	27150	27150	0
478	20240510	122100	83427150	27150	27150	27150	27150	2
479	20240510	122000	83372850	27100	27100	27100	27100	2
480	20240510	121900	83318650	27200	27200	27200	27200	0
481	20240510	121800	83318650	27200	27200	27200	27200	0
482	20240510	121700	83318650	27200	27200	27200	27200	0
483	20240510	121600	83318650	27200	27200	27200	27200	0
484	20240510	121500	83318650	27200	27200	27200	27200	0
485	20240510	121400	83318650	27200	27200	27200	27200	0
486	20240510	121300	83318650	27200	27200	27200	27200	1
487	20240510	121200	83291450	27150	27150	27150	27150	0
488	20240510	121100	83291450	27150	27150	27150	27150	0
489	20240510	121000	83291450	27150	27150	27150	27150	0
490	20240510	120900	83291450	27150	27150	27150	27150	0
491	20240510	120800	83291450	27150	27150	27150	27150	0
492	20240510	120700	83291450	27150	27150	27150	27150	1
493	20240510	120600	83264300	27150	27150	27150	27150	0
494	20240510	120500	83264300	27150	27150	27150	27150	0
495	20240510	120400	83264300	27150	27150	27150	27150	0
496	20240510	120300	83264300	27150	27150	27150	27150	0
497	20240510	120200	83264300	27150	27050	27150	27050	2
498	20240510	120100	83210100	27000	27100	27100	27000	47
499	20240510	120000	81938700	27050	27050	27050	27050	0
500	20240510	115900	81938700	27050	27050	27050	27050	0
501	20240510	115800	81938700	27050	27050	27050	27050	0
502	20240510	115700	81938700	27050	27050	27050	27050	0
503	20240510	115600	81938700	27050	27050	27050	27050	2
504	20240510	115500	81884600	27100	27100	27100	27100	0
505	20240510	115400	81884600	27100	27100	27100	27100	0
506	20240510	115300	81884600	27100	27100	27100	27100	0
507	20240510	115200	81884600	27100	27100	27100	27100	0
508	20240510	115100	81884600	27100	27100	27100	27100	0
509	20240510	115000	81884600	27100	27100	27100	27100	0
510	20240510	114900	81884600	27100	27100	27100	27100	0
511	20240510	114800	81884600	27100	27100	27100	27100	10
512	20240510	114700	81613600	27100	27100	27100	27100	0
513	20240510	114600	81613600	27100	27100	27100	27100	2
514	20240510	114500	81559400	27100	27100	27100	27100	0
515	20240510	114400	81559400	27100	27100	27100	27100	0
516	20240510	114300	81559400	27100	27100	27100	27100	2
517	20240510	114200	81505200	27100	27100	27100	27100	0
518	20240510	114100	81505200	27100	27100	27100	27100	0
519	20240510	114000	81505200	27100	27100	27100	27100	0
520	20240510	113900	81505200	27100	27100	27100	27100	2
521	20240510	113800	81451000	27100	27100	27100	27100	0
522	20240510	113700	81451000	27100	27100	27100	27100	0
523	20240510	113600	81451000	27100	27100	27100	27100	0
524	20240510	113500	81451000	27100	27100	27100	27100	0
525	20240510	113400	81451000	27100	27100	27100	27100	0
526	20240510	113300	81451000	27100	27100	27100	27100	0
527	20240510	113200	81451000	27100	27100	27100	27100	0
528	20240510	113100	81451000	27100	27100	27100	27100	2
529	20240510	113000	81396800	27100	27100	27100	27100	0
530	20240510	112900	81396800	27100	27100	27100	27100	2
531	20240510	112800	81342600	27100	27100	27100	27100	0
532	20240510	112700	81342600	27100	27100	27100	27100	0
533	20240510	112600	81342600	27100	27100	27100	27100	0
534	20240510	112500	81342600	27100	27100	27100	27100	0
535	20240510	112400	81342600	27100	27100	27100	27100	0
536	20240510	112300	81342600	27100	27100	27100	27100	0
537	20240510	112200	81342600	27100	27100	27100	27100	0
538	20240510	112100	81342600	27100	27100	27100	27100	2
539	20240510	112000	81288400	27150	27150	27150	27150	0
540	20240510	111900	81288400	27150	27100	27150	27100	3
541	20240510	111800	81207050	27100	27100	27100	27100	0
542	20240510	111700	81207050	27100	27100	27100	27100	0
543	20240510	111600	81207050	27100	27100	27100	27100	0
544	20240510	111500	81207050	27100	27100	27100	27100	0
545	20240510	111400	81207050	27100	27100	27100	27100	0
546	20240510	111300	81207050	27100	27100	27100	27100	0
547	20240510	111200	81207050	27100	27100	27100	27100	0
548	20240510	111100	81207050	27100	27100	27100	27100	0
549	20240510	111000	81207050	27100	27100	27100	27100	0
550	20240510	110900	81207050	27100	27100	27100	27100	0
551	20240510	110800	81207050	27100	27100	27100	27100	0
552	20240510	110700	81207050	27100	27100	27100	27100	0
553	20240510	110600	81207050	27100	27100	27100	27100	0
554	20240510	110500	81207050	27100	27100	27100	27100	0
555	20240510	110400	81207050	27100	27150	27150	27100	306
556	20240510	110300	72913950	27100	27250	27250	27100	105
557	20240510	110200	70059950	27300	27300	27300	27300	4
558	20240510	110100	69950750	27350	27350	27350	27350	0
559	20240510	110000	69950750	27350	27350	27350	27350	1
560	20240510	105900	69923400	27300	27300	27300	27300	0
561	20240510	105800	69923400	27300	27300	27300	27300	25
562	20240510	105700	69240900	27300	27300	27300	27300	0
563	20240510	105600	69240900	27300	27300	27300	27300	0
564	20240510	105500	69240900	27300	27300	27300	27300	0
565	20240510	105400	69240900	27300	27300	27300	27300	0
566	20240510	105300	69240900	27300	27300	27300	27300	0
567	20240510	105200	69240900	27300	27300	27300	27300	0
568	20240510	105100	69240900	27300	27300	27300	27300	2
569	20240510	105000	69186300	27300	27300	27300	27300	0
570	20240510	104900	69186300	27300	27300	27300	27300	0
571	20240510	104800	69186300	27300	27300	27300	27300	0
572	20240510	104700	69186300	27300	27300	27300	27300	4
573	20240510	104600	69077100	27300	27300	27300	27300	0
574	20240510	104500	69077100	27300	27300	27300	27300	0
575	20240510	104400	69077100	27300	27300	27300	27300	0
576	20240510	104300	69077100	27300	27300	27300	27300	0
577	20240510	104200	69077100	27300	27300	27300	27300	0
578	20240510	104100	69077100	27300	27300	27300	27300	0
579	20240510	104000	69077100	27300	27300	27300	27300	0
580	20240510	103900	69077100	27300	27300	27300	27300	0
581	20240510	103800	69077100	27300	27300	27300	27300	0
582	20240510	103700	69077100	27300	27300	27300	27300	0
583	20240510	103600	69077100	27300	27300	27300	27300	2
584	20240510	103500	69022500	27400	27400	27400	27400	0
585	20240510	103400	69022500	27400	27400	27400	27400	0
586	20240510	103300	69022500	27400	27400	27400	27400	0
587	20240510	103200	69022500	27400	27400	27400	27400	0
588	20240510	103100	69022500	27400	27400	27400	27400	0
589	20240510	103000	69022500	27400	27400	27400	27400	16
590	20240510	102900	68584100	27350	27350	27350	27350	4
591	20240510	102800	68474700	27300	27300	27300	27300	0
592	20240510	102700	68474700	27300	27300	27300	27300	0
593	20240510	102600	68474700	27300	27300	27300	27300	1
594	20240510	102500	68447400	27300	27300	27300	27300	0
595	20240510	102400	68447400	27300	27300	27300	27300	32
596	20240510	102300	67573800	27350	27350	27350	27350	1
597	20240510	102200	67546450	27300	27300	27300	27300	0
598	20240510	102100	67546450	27300	27300	27300	27300	0
599	20240510	102000	67546450	27300	27300	27300	27300	11
600	20240510	101900	67246150	27400	27400	27400	27400	0
601	20240510	101800	67246150	27400	27400	27400	27400	0
602	20240510	101700	67246150	27400	27400	27400	27400	0
603	20240510	101600	67246150	27400	27400	27400	27400	2
604	20240510	101500	67191350	27450	27450	27450	27450	58
605	20240510	101400	65599250	27600	27600	27600	27600	3
606	20240510	101300	65516450	27600	27600	27600	27600	16
607	20240510	101200	65074850	27600	27550	27600	27550	75
608	20240510	101100	63006150	27500	27500	27500	27500	3
609	20240510	101000	62923650	27600	27600	27600	27600	0
610	20240510	100900	62923650	27600	27600	27600	27600	165
611	20240510	100800	58369650	27450	27550	27600	27450	366
612	20240510	100700	48284600	27550	27350	27550	27350	744
613	20240510	100600	27814000	27300	27300	27300	27300	3
614	20240510	100500	27732100	27300	27300	27300	27300	38
615	20240510	100400	26694700	27300	27300	27300	27300	0
616	20240510	100300	26694700	27300	27300	27300	27300	0
617	20240510	100200	26694700	27300	27300	27300	27300	8
618	20240510	100100	26476300	27300	27350	27350	27300	11
619	20240510	100000	26175950	27300	27300	27300	27300	195
620	20240510	095900	20852450	27250	27250	27250	27250	0
621	20240510	095800	20852450	27250	27250	27250	27250	0
622	20240510	095700	20852450	27250	27250	27250	27250	0
623	20240510	095600	20852450	27250	27250	27250	27250	0
624	20240510	095500	20852450	27250	27250	27250	27250	33
625	20240510	095400	19953200	27250	27250	27250	27250	5
626	20240510	095300	19816950	27250	27250	27250	27250	25
627	20240510	095200	19135700	27300	27300	27300	27300	75
628	20240510	095100	17088200	27300	27300	27300	27300	0
629	20240510	095000	17088200	27300	27300	27300	27300	0
630	20240510	094900	17088200	27300	27300	27300	27300	21
631	20240510	094800	16514900	27250	27250	27250	27250	0
632	20240510	094700	16514900	27250	27250	27250	27250	0
633	20240510	094600	16514900	27250	27250	27250	27250	0
634	20240510	094500	16514900	27250	27250	27250	27250	0
635	20240510	094400	16514900	27250	27250	27250	27250	0
636	20240510	094300	16514900	27250	27250	27250	27250	0
637	20240510	094200	16514900	27250	27250	27250	27250	29
638	20240510	094100	15724650	27250	27250	27250	27250	9
639	20240510	094000	15479400	27250	27250	27250	27250	48
640	20240510	093900	14171400	27250	27200	27250	27200	32
641	20240510	093800	13300200	27250	27250	27250	27250	0
642	20240510	093700	13300200	27250	27250	27250	27250	0
643	20240510	093600	13300200	27250	27250	27250	27250	0
644	20240510	093500	13300200	27250	27250	27250	27250	0
645	20240510	093400	13300200	27250	27250	27250	27250	0
646	20240510	093300	13300200	27250	27250	27250	27250	0
647	20240510	093200	13300200	27250	27250	27250	27250	1
648	20240510	093100	13272950	27200	27200	27200	27200	0
649	20240510	093000	13272950	27200	27200	27200	27200	0
650	20240510	092900	13272950	27200	27200	27200	27200	0
651	20240510	092800	13272950	27200	27200	27200	27200	104
652	20240510	092700	10444150	27200	27200	27200	27200	0
653	20240510	092600	10444150	27200	27200	27200	27200	11
654	20240510	092500	10144950	27200	27200	27200	27200	0
655	20240510	092400	10144950	27200	27200	27200	27200	0
656	20240510	092300	10144950	27200	27150	27200	27150	13
657	20240510	092200	9791950	27150	27150	27150	27150	3
658	20240510	092100	9710500	27200	27200	27200	27200	1
659	20240510	092000	9683300	27250	27000	27250	27000	219
660	20240510	091900	3719500	26900	26900	26900	26900	0
661	20240510	091800	3719500	26900	26900	26900	26900	0
662	20240510	091700	3719500	26900	26900	26900	26900	0
663	20240510	091600	3719500	26900	26900	26900	26900	0
664	20240510	091500	3719500	26900	26900	26900	26900	0
665	20240510	091400	3719500	26900	26900	26900	26900	0
666	20240510	091300	3719500	26900	26900	26900	26900	0
667	20240510	091200	3719500	26900	26900	27000	26900	66
668	20240510	091100	1944000	27000	27000	27000	27000	66
669	20240510	091000	162000	27000	27000	27000	27000	0
670	20240510	090900	162000	27000	27000	27000	27000	0
671	20240510	090800	162000	27000	27000	27000	27000	0
672	20240510	090700	162000	27000	27000	27000	27000	0
673	20240510	090600	162000	27000	27000	27000	27000	0
674	20240510	090500	162000	27000	27000	27000	27000	0
675	20240510	090400	162000	27000	27000	27000	27000	0
676	20240510	090300	162000	27000	27000	27000	27000	0
677	20240510	090200	162000	27000	27000	27000	27000	0
678	20240510	090100	162000	27000	27000	27000	27000	0
679	20240510	090000	162000	27000	27000	27000	27000	6