KissMeData/038390/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	192000	115332240	15870	15870	15870	15870	130
3	20240510	191900	115332240	15870	15870	15870	15870	0
4	20240510	191800	115332240	15870	15870	15870	15870	0
5	20240510	191700	115332240	15870	15870	15870	15870	0
6	20240510	191600	115332240	15870	15870	15870	15870	0
7	20240510	191500	115332240	15870	15870	15870	15870	0
8	20240510	191400	115332240	15870	15870	15870	15870	0
9	20240510	191300	115332240	15870	15870	15870	15870	0
10	20240510	191200	115332240	15870	15870	15870	15870	0
11	20240510	191100	115332240	15870	15870	15870	15870	0
12	20240510	191000	115332240	15870	15870	15870	15870	0
13	20240510	190900	115332240	15870	15870	15870	15870	0
14	20240510	190800	115332240	15870	15870	15870	15870	0
15	20240510	190700	115332240	15870	15870	15870	15870	0
16	20240510	190600	115332240	15870	15870	15870	15870	0
17	20240510	190500	115332240	15870	15870	15870	15870	0
18	20240510	190400	115332240	15870	15870	15870	15870	0
19	20240510	190300	115332240	15870	15870	15870	15870	0
20	20240510	190200	115332240	15870	15870	15870	15870	0
21	20240510	190100	115332240	15870	15870	15870	15870	0
22	20240510	190000	115332240	15870	15870	15870	15870	0
23	20240510	185900	115332240	15870	15870	15870	15870	0
24	20240510	185800	115332240	15870	15870	15870	15870	0
25	20240510	185700	115332240	15870	15870	15870	15870	0
26	20240510	185600	115332240	15870	15870	15870	15870	0
27	20240510	185500	115332240	15870	15870	15870	15870	0
28	20240510	185400	115332240	15870	15870	15870	15870	0
29	20240510	185300	115332240	15870	15870	15870	15870	0
30	20240510	185200	115332240	15870	15870	15870	15870	0
31	20240510	185100	115332240	15870	15870	15870	15870	0
32	20240510	185000	115332240	15870	15870	15870	15870	130
33	20240510	184900	115332240	15870	15870	15870	15870	0
34	20240510	184800	115332240	15870	15870	15870	15870	0
35	20240510	184700	115332240	15870	15870	15870	15870	0
36	20240510	184600	115332240	15870	15870	15870	15870	0
37	20240510	184500	115332240	15870	15870	15870	15870	0
38	20240510	184400	115332240	15870	15870	15870	15870	0
39	20240510	184300	115332240	15870	15870	15870	15870	0
40	20240510	184200	115332240	15870	15870	15870	15870	0
41	20240510	184100	115332240	15870	15870	15870	15870	0
42	20240510	184000	115332240	15870	15870	15870	15870	0
43	20240510	183900	115332240	15870	15870	15870	15870	0
44	20240510	183800	115332240	15870	15870	15870	15870	0
45	20240510	183700	115332240	15870	15870	15870	15870	0
46	20240510	183600	115332240	15870	15870	15870	15870	0
47	20240510	183500	115332240	15870	15870	15870	15870	0
48	20240510	183400	115332240	15870	15870	15870	15870	0
49	20240510	183300	115332240	15870	15870	15870	15870	0
50	20240510	183200	115332240	15870	15870	15870	15870	0
51	20240510	183100	115332240	15870	15870	15870	15870	0
52	20240510	183000	115332240	15870	15870	15870	15870	0
53	20240510	182900	115332240	15870	15870	15870	15870	0
54	20240510	182800	115332240	15870	15870	15870	15870	0
55	20240510	182700	115332240	15870	15870	15870	15870	0
56	20240510	182600	115332240	15870	15870	15870	15870	0
57	20240510	182500	115332240	15870	15870	15870	15870	0
58	20240510	182400	115332240	15870	15870	15870	15870	0
59	20240510	182300	115332240	15870	15870	15870	15870	0
60	20240510	182200	115332240	15870	15870	15870	15870	0
61	20240510	182100	115332240	15870	15870	15870	15870	0
62	20240510	182000	115332240	15870	15870	15870	15870	130
63	20240510	181900	115332240	15870	15870	15870	15870	0
64	20240510	181800	115332240	15870	15870	15870	15870	0
65	20240510	181700	115332240	15870	15870	15870	15870	0
66	20240510	181600	115332240	15870	15870	15870	15870	0
67	20240510	181500	115332240	15870	15870	15870	15870	0
68	20240510	181400	115332240	15870	15870	15870	15870	0
69	20240510	181300	115332240	15870	15870	15870	15870	0
70	20240510	181200	115332240	15870	15870	15870	15870	0
71	20240510	181100	115332240	15870	15870	15870	15870	0
72	20240510	181000	115332240	15870	15870	15870	15870	0
73	20240510	180900	115332240	15870	15870	15870	15870	0
74	20240510	180800	115332240	15870	15870	15870	15870	0
75	20240510	180700	115332240	15870	15870	15870	15870	0
76	20240510	180600	115332240	15870	15870	15870	15870	0
77	20240510	180500	115332240	15870	15870	15870	15870	0
78	20240510	180400	115332240	15870	15870	15870	15870	0
79	20240510	180300	115332240	15870	15870	15870	15870	0
80	20240510	180200	115332240	15870	15870	15870	15870	0
81	20240510	180100	115332240	15870	15870	15870	15870	0
82	20240510	180000	115332240	15870	15870	15870	15870	0
83	20240510	175900	115332240	15870	15870	15870	15870	0
84	20240510	175800	115332240	15870	15870	15870	15870	0
85	20240510	175700	115332240	15870	15870	15870	15870	0
86	20240510	175600	115332240	15870	15870	15870	15870	0
87	20240510	175500	115332240	15870	15870	15870	15870	0
88	20240510	175400	115332240	15870	15870	15870	15870	0
89	20240510	175300	115332240	15870	15870	15870	15870	0
90	20240510	175200	115332240	15870	15870	15870	15870	0
91	20240510	175100	115332240	15870	15870	15870	15870	0
92	20240510	175000	115332240	15870	15870	15870	15870	130
93	20240510	174900	115332240	15870	15870	15870	15870	0
94	20240510	174800	115332240	15870	15870	15870	15870	0
95	20240510	174700	115332240	15870	15870	15870	15870	0
96	20240510	174600	115332240	15870	15870	15870	15870	0
97	20240510	174500	115332240	15870	15870	15870	15870	0
98	20240510	174400	115332240	15870	15870	15870	15870	0
99	20240510	174300	115332240	15870	15870	15870	15870	0
100	20240510	174200	115332240	15870	15870	15870	15870	0
101	20240510	174100	115332240	15870	15870	15870	15870	0
102	20240510	174000	115332240	15870	15870	15870	15870	0
103	20240510	173900	115332240	15870	15870	15870	15870	0
104	20240510	173800	115332240	15870	15870	15870	15870	0
105	20240510	173700	115332240	15870	15870	15870	15870	0
106	20240510	173600	115332240	15870	15870	15870	15870	0
107	20240510	173500	115332240	15870	15870	15870	15870	0
108	20240510	173400	115332240	15870	15870	15870	15870	0
109	20240510	173300	115332240	15870	15870	15870	15870	0
110	20240510	173200	115332240	15870	15870	15870	15870	0
111	20240510	173100	115332240	15870	15870	15870	15870	0
112	20240510	173000	115332240	15870	15870	15870	15870	0
113	20240510	172900	115332240	15870	15870	15870	15870	0
114	20240510	172800	115332240	15870	15870	15870	15870	0
115	20240510	172700	115332240	15870	15870	15870	15870	0
116	20240510	172600	115332240	15870	15870	15870	15870	0
117	20240510	172500	115332240	15870	15870	15870	15870	0
118	20240510	172400	115332240	15870	15870	15870	15870	0
119	20240510	172300	115332240	15870	15870	15870	15870	0
120	20240510	172200	115332240	15870	15870	15870	15870	0
121	20240510	172100	115332240	15870	15870	15870	15870	0
122	20240510	172000	115332240	15870	15870	15870	15870	130
123	20240510	171900	115332240	15870	15870	15870	15870	0
124	20240510	171800	115332240	15870	15870	15870	15870	0
125	20240510	171700	115332240	15870	15870	15870	15870	0
126	20240510	171600	115332240	15870	15870	15870	15870	0
127	20240510	171500	115332240	15870	15870	15870	15870	0
128	20240510	171400	115332240	15870	15870	15870	15870	0
129	20240510	171300	115332240	15870	15870	15870	15870	0
130	20240510	171200	115332240	15870	15870	15870	15870	0
131	20240510	171100	115332240	15870	15870	15870	15870	0
132	20240510	171000	115332240	15870	15870	15870	15870	0
133	20240510	170900	115332240	15870	15870	15870	15870	0
134	20240510	170800	115332240	15870	15870	15870	15870	0
135	20240510	170700	115332240	15870	15870	15870	15870	0
136	20240510	170600	115332240	15870	15870	15870	15870	0
137	20240510	170500	115332240	15870	15870	15870	15870	0
138	20240510	170400	115332240	15870	15870	15870	15870	0
139	20240510	170300	115332240	15870	15870	15870	15870	0
140	20240510	170200	115332240	15870	15870	15870	15870	0
141	20240510	170100	115332240	15870	15870	15870	15870	0
142	20240510	170000	115332240	15870	15870	15870	15870	0
143	20240510	165900	115332240	15870	15870	15870	15870	0
144	20240510	165800	115332240	15870	15870	15870	15870	0
145	20240510	165700	115332240	15870	15870	15870	15870	0
146	20240510	165600	115332240	15870	15870	15870	15870	0
147	20240510	165500	115332240	15870	15870	15870	15870	0
148	20240510	165400	115332240	15870	15870	15870	15870	0
149	20240510	165300	115332240	15870	15870	15870	15870	0
150	20240510	165200	115332240	15870	15870	15870	15870	0
151	20240510	165100	115332240	15870	15870	15870	15870	0
152	20240510	165000	115332240	15870	15870	15870	15870	130
153	20240510	164900	115332240	15870	15870	15870	15870	0
154	20240510	164800	115332240	15870	15870	15870	15870	0
155	20240510	164700	115332240	15870	15870	15870	15870	0
156	20240510	164600	115332240	15870	15870	15870	15870	0
157	20240510	164500	115332240	15870	15870	15870	15870	0
158	20240510	164400	115332240	15870	15870	15870	15870	0
159	20240510	164300	115332240	15870	15870	15870	15870	0
160	20240510	164200	115332240	15870	15870	15870	15870	0
161	20240510	164100	115332240	15870	15870	15870	15870	0
162	20240510	164000	115332240	15870	15870	15870	15870	0
163	20240510	163900	115332240	15870	15870	15870	15870	0
164	20240510	163800	115332240	15870	15870	15870	15870	0
165	20240510	163700	115332240	15870	15870	15870	15870	0
166	20240510	163600	115332240	15870	15870	15870	15870	0
167	20240510	163500	115332240	15870	15870	15870	15870	0
168	20240510	163400	115332240	15870	15870	15870	15870	0
169	20240510	163300	115332240	15870	15870	15870	15870	0
170	20240510	163200	115332240	15870	15870	15870	15870	0
171	20240510	163100	115332240	15870	15870	15870	15870	0
172	20240510	163000	115332240	15870	15870	15870	15870	0
173	20240510	162900	115332240	15870	15870	15870	15870	0
174	20240510	162800	115332240	15870	15870	15870	15870	0
175	20240510	162700	115332240	15870	15870	15870	15870	0
176	20240510	162600	115332240	15870	15870	15870	15870	0
177	20240510	162500	115332240	15870	15870	15870	15870	0
178	20240510	162400	115332240	15870	15870	15870	15870	0
179	20240510	162300	115332240	15870	15870	15870	15870	0
180	20240510	162200	115332240	15870	15870	15870	15870	0
181	20240510	162100	115332240	15870	15870	15870	15870	0
182	20240510	162000	115332240	15870	15870	15870	15870	130
183	20240510	161900	115332240	15870	15870	15870	15870	0
184	20240510	161800	115332240	15870	15870	15870	15870	0
185	20240510	161700	115332240	15870	15870	15870	15870	0
186	20240510	161600	115332240	15870	15870	15870	15870	0
187	20240510	161500	115332240	15870	15870	15870	15870	0
188	20240510	161400	115332240	15870	15870	15870	15870	0
189	20240510	161300	115332240	15870	15870	15870	15870	0
190	20240510	161200	115332240	15870	15870	15870	15870	0
191	20240510	161100	115332240	15870	15870	15870	15870	0
192	20240510	161000	115332240	15870	15870	15870	15870	0
193	20240510	160900	115332240	15870	15870	15870	15870	0
194	20240510	160800	115332240	15870	15870	15870	15870	0
195	20240510	160700	115332240	15870	15870	15870	15870	0
196	20240510	160600	115332240	15870	15870	15870	15870	0
197	20240510	160500	115332240	15870	15870	15870	15870	0
198	20240510	160400	115332240	15870	15870	15870	15870	0
199	20240510	160300	115332240	15870	15870	15870	15870	0
200	20240510	160200	115332240	15870	15870	15870	15870	0
201	20240510	160100	115332240	15870	15870	15870	15870	0
202	20240510	160000	115332240	15870	15870	15870	15870	0
203	20240510	155900	115332240	15870	15870	15870	15870	0
204	20240510	155800	115332240	15870	15870	15870	15870	0
205	20240510	155700	115332240	15870	15870	15870	15870	0
206	20240510	155600	115332240	15870	15870	15870	15870	0
207	20240510	155500	115332240	15870	15870	15870	15870	0
208	20240510	155400	115332240	15870	15870	15870	15870	0
209	20240510	155300	115332240	15870	15870	15870	15870	0
210	20240510	155200	115332240	15870	15870	15870	15870	0
211	20240510	155100	115332240	15870	15870	15870	15870	0
212	20240510	155000	115332240	15870	15870	15870	15870	130
213	20240510	154900	115332240	15870	15870	15870	15870	0
214	20240510	154800	115332240	15870	15870	15870	15870	0
215	20240510	154700	115332240	15870	15870	15870	15870	0
216	20240510	154600	115332240	15870	15870	15870	15870	0
217	20240510	154500	115332240	15870	15870	15870	15870	0
218	20240510	154400	115332240	15870	15870	15870	15870	0
219	20240510	154300	115332240	15870	15870	15870	15870	0
220	20240510	154200	115332240	15870	15870	15870	15870	0
221	20240510	154100	115332240	15870	15870	15870	15870	0
222	20240510	154000	115332240	15870	15870	15870	15870	0
223	20240510	153900	115332240	15870	15870	15870	15870	0
224	20240510	153800	115332240	15870	15870	15870	15870	0
225	20240510	153700	115332240	15870	15870	15870	15870	0
226	20240510	153600	115332240	15870	15870	15870	15870	0
227	20240510	153500	115332240	15870	15870	15870	15870	0
228	20240510	153400	115332240	15870	15870	15870	15870	0
229	20240510	153300	115332240	15870	15870	15870	15870	0
230	20240510	153200	115332240	15870	15870	15870	15870	0
231	20240510	153100	115332240	15870	15870	15870	15870	0
232	20240510	153000	115332240	15870	15870	15870	15870	130
233	20240510	152900	113269140	15850	15850	15850	15850	0
234	20240510	152800	113269140	15850	15850	15850	15850	0
235	20240510	152700	113269140	15850	15850	15850	15850	0
236	20240510	152600	113269140	15850	15850	15850	15850	0
237	20240510	152500	113269140	15850	15850	15850	15850	0
238	20240510	152400	113269140	15850	15850	15850	15850	0
239	20240510	152300	113269140	15850	15850	15850	15850	0
240	20240510	152200	113269140	15850	15850	15850	15850	0
241	20240510	152100	113269140	15850	15850	15850	15850	0
242	20240510	152000	113269140	15850	15850	15850	15850	0
243	20240510	151900	113269140	15850	15860	15860	15850	403
244	20240510	151800	106880210	15870	15870	15870	15870	0
245	20240510	151700	106880210	15870	15870	15870	15870	0
246	20240510	151600	106880210	15870	15870	15870	15870	3
247	20240510	151500	106832600	15870	15870	15870	15870	101
248	20240510	151400	105229730	15870	15870	15870	15870	0
249	20240510	151300	105229730	15870	15870	15870	15870	0
250	20240510	151200	105229730	15870	15870	15870	15870	0
251	20240510	151100	105229730	15870	15870	15870	15870	100
252	20240510	151000	103642730	15870	15860	15870	15860	194
253	20240510	150900	100564890	15880	15880	15880	15880	0
254	20240510	150800	100564890	15880	15880	15880	15880	0
255	20240510	150700	100564890	15880	15880	15880	15880	107
256	20240510	150600	98865730	15880	15880	15880	15880	2
257	20240510	150500	98833970	15880	15880	15880	15880	8
258	20240510	150400	98706930	15880	15880	15880	15880	10
259	20240510	150300	98548130	15890	15890	15890	15890	10
260	20240510	150200	98389230	15890	15890	15890	15890	1
261	20240510	150100	98373340	15880	15880	15880	15880	0
262	20240510	150000	98373340	15880	15880	15880	15880	0
263	20240510	145900	98373340	15880	15880	15880	15880	0
264	20240510	145800	98373340	15880	15880	15880	15880	0
265	20240510	145700	98373340	15880	15880	15880	15880	0
266	20240510	145600	98373340	15880	15880	15880	15880	69
267	20240510	145500	97277620	15890	15890	15890	15890	0
268	20240510	145400	97277620	15890	15890	15890	15890	0
269	20240510	145300	97277620	15890	15890	15890	15890	0
270	20240510	145200	97277620	15890	15890	15890	15890	0
271	20240510	145100	97277620	15890	15890	15890	15890	0
272	20240510	145000	97277620	15890	15890	15890	15890	0
273	20240510	144900	97277620	15890	15890	15890	15890	0
274	20240510	144800	97277620	15890	15890	15890	15890	0
275	20240510	144700	97277620	15890	15890	15890	15890	1
276	20240510	144600	97261730	15890	15890	15890	15890	23
277	20240510	144500	96896260	15890	15890	15890	15890	0
278	20240510	144400	96896260	15890	15890	15890	15890	0
279	20240510	144300	96896260	15890	15890	15890	15890	0
280	20240510	144200	96896260	15890	15890	15890	15890	0
281	20240510	144100	96896260	15890	15890	15890	15890	33
282	20240510	144000	96371890	15890	15890	15890	15890	0
283	20240510	143900	96371890	15890	15890	15890	15890	0
284	20240510	143800	96371890	15890	15890	15890	15890	0
285	20240510	143700	96371890	15890	15890	15890	15890	0
286	20240510	143600	96371890	15890	15890	15890	15890	0
287	20240510	143500	96371890	15890	15890	15890	15890	50
288	20240510	143400	95577390	15890	15890	15890	15890	0
289	20240510	143300	95577390	15890	15890	15890	15890	0
290	20240510	143200	95577390	15890	15890	15890	15890	0
291	20240510	143100	95577390	15890	15890	15890	15890	0
292	20240510	143000	95577390	15890	15890	15890	15890	0
293	20240510	142900	95577390	15890	15890	15890	15890	0
294	20240510	142800	95577390	15890	15890	15890	15890	0
295	20240510	142700	95577390	15890	15890	15890	15890	6
296	20240510	142600	95482050	15900	15900	15900	15900	0
297	20240510	142500	95482050	15900	15900	15900	15900	0
298	20240510	142400	95482050	15900	15900	15900	15900	0
299	20240510	142300	95482050	15900	15900	15900	15900	0
300	20240510	142200	95482050	15900	15900	15900	15900	0
301	20240510	142100	95482050	15900	15900	15900	15900	318
302	20240510	142000	90425850	15890	15890	15890	15890	0
303	20240510	141900	90425850	15890	15890	15890	15890	0
304	20240510	141800	90425850	15890	15890	15890	15890	0
305	20240510	141700	90425850	15890	15890	15890	15890	0
306	20240510	141600	90425850	15890	15890	15890	15890	0
307	20240510	141500	90425850	15890	15900	15900	15890	140
308	20240510	141400	88199910	15990	15990	15990	15990	0
309	20240510	141300	88199910	15990	15990	15990	15990	0
310	20240510	141200	88199910	15990	15990	15990	15990	100
311	20240510	141100	86600910	15990	15990	15990	15990	0
312	20240510	141000	86600910	15990	15990	15990	15990	0
313	20240510	140900	86600910	15990	15990	15990	15990	0
314	20240510	140800	86600910	15990	15990	15990	15990	0
315	20240510	140700	86600910	15990	15990	15990	15990	0
316	20240510	140600	86600910	15990	15990	15990	15990	35
317	20240510	140500	86041260	15900	15900	15900	15900	7
318	20240510	140400	85929960	15900	15900	15900	15900	7
319	20240510	140300	85818660	16000	16000	16000	16000	35
320	20240510	140200	85258660	15900	15900	15900	15900	0
321	20240510	140100	85258660	15900	15900	15900	15900	0
322	20240510	140000	85258660	15900	15900	15900	15900	0
323	20240510	135900	85258660	15900	15900	15900	15900	0
324	20240510	135800	85258660	15900	15900	15900	15900	0
325	20240510	135700	85258660	15900	15900	15900	15900	0
326	20240510	135600	85258660	15900	15900	15900	15900	0
327	20240510	135500	85258660	15900	15900	15900	15900	0
328	20240510	135400	85258660	15900	15900	15900	15900	0
329	20240510	135300	85258660	15900	15900	15900	15900	0
330	20240510	135200	85258660	15900	15900	15900	15900	0
331	20240510	135100	85258660	15900	15900	15900	15900	0
332	20240510	135000	85258660	15900	15900	15900	15900	0
333	20240510	134900	85258660	15900	15900	15900	15900	0
334	20240510	134800	85258660	15900	15900	15900	15900	0
335	20240510	134700	85258660	15900	15900	15900	15900	0
336	20240510	134600	85258660	15900	15900	15900	15900	0
337	20240510	134500	85258660	15900	15900	15900	15900	0
338	20240510	134400	85258660	15900	15900	15900	15900	0
339	20240510	134300	85258660	15900	15890	15900	15890	581
340	20240510	134200	76026530	15890	15890	15890	15890	0
341	20240510	134100	76026530	15890	15890	15890	15890	0
342	20240510	134000	76026530	15890	15890	15890	15890	0
343	20240510	133900	76026530	15890	15890	15890	15890	0
344	20240510	133800	76026530	15890	15890	15890	15890	0
345	20240510	133700	76026530	15890	15890	15890	15890	0
346	20240510	133600	76026530	15890	15890	15890	15890	0
347	20240510	133500	76026530	15890	15890	15890	15890	0
348	20240510	133400	76026530	15890	15890	15890	15890	0
349	20240510	133300	76026530	15890	15890	15890	15890	0
350	20240510	133200	76026530	15890	15890	15890	15890	0
351	20240510	133100	76026530	15890	15890	15890	15890	0
352	20240510	133000	76026530	15890	15890	15890	15890	0
353	20240510	132900	76026530	15890	15890	15890	15890	0
354	20240510	132800	76026530	15890	15890	15890	15890	0
355	20240510	132700	76026530	15890	15890	15890	15890	0
356	20240510	132600	76026530	15890	15890	15890	15890	0
357	20240510	132500	76026530	15890	15890	15890	15890	30
358	20240510	132400	75549830	15890	15890	15890	15890	0
359	20240510	132300	75549830	15890	15890	15890	15890	0
360	20240510	132200	75549830	15890	15890	15890	15890	20
361	20240510	132100	75232030	15850	15850	15850	15850	0
362	20240510	132000	75232030	15850	15850	15850	15850	5
363	20240510	131900	75152780	15850	15880	15880	15850	50
364	20240510	131800	74359710	15890	15890	15890	15890	0
365	20240510	131700	74359710	15890	15890	15890	15890	0
366	20240510	131600	74359710	15890	15890	15890	15890	35
367	20240510	131500	73803560	15890	15890	15890	15890	0
368	20240510	131400	73803560	15890	15890	15890	15890	0
369	20240510	131300	73803560	15890	15890	15890	15890	0
370	20240510	131200	73803560	15890	15890	15890	15890	0
371	20240510	131100	73803560	15890	15890	15890	15890	0
372	20240510	131000	73803560	15890	15890	15890	15890	0
373	20240510	130900	73803560	15890	15890	15890	15890	0
374	20240510	130800	73803560	15890	15890	15890	15890	0
375	20240510	130700	73803560	15890	15890	15890	15890	0
376	20240510	130600	73803560	15890	15890	15890	15890	0
377	20240510	130500	73803560	15890	15890	15890	15890	0
378	20240510	130400	73803560	15890	15890	15890	15890	0
379	20240510	130300	73803560	15890	15890	15890	15890	0
380	20240510	130200	73803560	15890	15890	15890	15890	0
381	20240510	130100	73803560	15890	15890	15890	15890	0
382	20240510	130000	73803560	15890	15890	15890	15890	1
383	20240510	125900	73787670	15890	15890	15890	15890	0
384	20240510	125800	73787670	15890	15890	15890	15890	0
385	20240510	125700	73787670	15890	15890	15890	15890	0
386	20240510	125600	73787670	15890	15890	15890	15890	0
387	20240510	125500	73787670	15890	15890	15890	15890	0
388	20240510	125400	73787670	15890	15890	15890	15890	0
389	20240510	125300	73787670	15890	15890	15890	15890	0
390	20240510	125200	73787670	15890	15890	15890	15890	0
391	20240510	125100	73787670	15890	15890	15890	15890	0
392	20240510	125000	73787670	15890	15890	15890	15890	0
393	20240510	124900	73787670	15890	15890	15890	15890	0
394	20240510	124800	73787670	15890	15890	15890	15890	10
395	20240510	124700	73628770	15890	15890	15890	15890	0
396	20240510	124600	73628770	15890	15890	15890	15890	3
397	20240510	124500	73581100	15850	15850	15850	15850	0
398	20240510	124400	73581100	15850	15850	15850	15850	0
399	20240510	124300	73581100	15850	15850	15850	15850	0
400	20240510	124200	73581100	15850	15850	15850	15850	0
401	20240510	124100	73581100	15850	15850	15850	15850	0
402	20240510	124000	73581100	15850	15850	15850	15850	0
403	20240510	123900	73581100	15850	15850	15850	15850	0
404	20240510	123800	73581100	15850	15850	15850	15850	0
405	20240510	123700	73581100	15850	15850	15850	15850	0
406	20240510	123600	73581100	15850	15850	15850	15850	0
407	20240510	123500	73581100	15850	15850	15850	15850	0
408	20240510	123400	73581100	15850	15850	15850	15850	0
409	20240510	123300	73581100	15850	15850	15850	15850	0
410	20240510	123200	73581100	15850	15850	15850	15850	84
411	20240510	123100	72249700	15890	15890	15890	15890	0
412	20240510	123000	72249700	15890	15890	15890	15890	0
413	20240510	122900	72249700	15890	15890	15890	15890	0
414	20240510	122800	72249700	15890	15890	15890	15890	0
415	20240510	122700	72249700	15890	15890	15890	15890	0
416	20240510	122600	72249700	15890	15890	15890	15890	0
417	20240510	122500	72249700	15890	15890	15890	15890	0
418	20240510	122400	72249700	15890	15890	15890	15890	6
419	20240510	122300	72154360	15890	15890	15890	15890	4
420	20240510	122200	72090800	15850	15850	15850	15850	145
421	20240510	122100	69792550	15850	15850	15850	15850	0
422	20240510	122000	69792550	15850	15850	15850	15850	0
423	20240510	121900	69792550	15850	15850	15850	15850	0
424	20240510	121800	69792550	15850	15850	15850	15850	0
425	20240510	121700	69792550	15850	15850	15850	15850	250
426	20240510	121600	65830050	15840	15840	15840	15840	0
427	20240510	121500	65830050	15840	15840	15840	15840	5
428	20240510	121400	65750850	15830	15830	15830	15830	0
429	20240510	121300	65750850	15830	15830	15830	15830	0
430	20240510	121200	65750850	15830	15830	15830	15830	0
431	20240510	121100	65750850	15830	15830	15830	15830	0
432	20240510	121000	65750850	15830	15830	15830	15830	0
433	20240510	120900	65750850	15830	15830	15830	15830	0
434	20240510	120800	65750850	15830	15830	15830	15830	0
435	20240510	120700	65750850	15830	15830	15830	15830	0
436	20240510	120600	65750850	15830	15830	15830	15830	0
437	20240510	120500	65750850	15830	15830	15830	15830	0
438	20240510	120400	65750850	15830	15830	15830	15830	1
439	20240510	120300	65735020	15850	15850	15850	15850	0
440	20240510	120200	65735020	15850	15850	15850	15850	10
441	20240510	120100	65576520	15850	15850	15850	15850	0
442	20240510	120000	65576520	15850	15850	15850	15850	0
443	20240510	115900	65576520	15850	15850	15850	15850	0
444	20240510	115800	65576520	15850	15850	15850	15850	0
445	20240510	115700	65576520	15850	15850	15850	15850	0
446	20240510	115600	65576520	15850	15850	15850	15850	0
447	20240510	115500	65576520	15850	15850	15850	15850	0
448	20240510	115400	65576520	15850	15850	15850	15850	63
449	20240510	115300	64577970	15850	15850	15850	15850	0
450	20240510	115200	64577970	15850	15850	15850	15850	0
451	20240510	115100	64577970	15850	15850	15850	15850	32
452	20240510	115000	64070770	15850	15850	15850	15850	0
453	20240510	114900	64070770	15850	15850	15850	15850	0
454	20240510	114800	64070770	15850	15850	15850	15850	0
455	20240510	114700	64070770	15850	15850	15850	15850	0
456	20240510	114600	64070770	15850	15850	15850	15850	0
457	20240510	114500	64070770	15850	15850	15850	15850	0
458	20240510	114400	64070770	15850	15850	15850	15850	92
459	20240510	114300	62612570	15850	15850	15850	15850	100
460	20240510	114200	61027570	15840	15840	15840	15840	0
461	20240510	114100	61027570	15840	15840	15840	15840	70
462	20240510	114000	59918770	15840	15840	15840	15840	0
463	20240510	113900	59918770	15840	15840	15840	15840	0
464	20240510	113800	59918770	15840	15840	15840	15840	0
465	20240510	113700	59918770	15840	15840	15840	15840	0
466	20240510	113600	59918770	15840	15840	15840	15840	0
467	20240510	113500	59918770	15840	15840	15840	15840	0
468	20240510	113400	59918770	15840	15840	15840	15840	0
469	20240510	113300	59918770	15840	15890	15890	15840	825
470	20240510	113200	46839370	15900	15900	15900	15900	0
471	20240510	113100	46839370	15900	15900	15900	15900	0
472	20240510	113000	46839370	15900	15900	15900	15900	0
473	20240510	112900	46839370	15900	15900	15900	15900	0
474	20240510	112800	46839370	15900	15890	15900	15890	11
475	20240510	112700	46664570	15900	15900	15900	15900	104
476	20240510	112600	45010970	15900	15900	15900	15900	0
477	20240510	112500	45010970	15900	15900	15900	15900	0
478	20240510	112400	45010970	15900	15900	15900	15900	0
479	20240510	112300	45010970	15900	15900	15900	15900	0
480	20240510	112200	45010970	15900	15900	15900	15900	0
481	20240510	112100	45010970	15900	15900	15900	15900	1
482	20240510	112000	44995070	15900	15900	15900	15900	45
483	20240510	111900	44279570	15850	15850	15850	15850	0
484	20240510	111800	44279570	15850	15850	15850	15850	0
485	20240510	111700	44279570	15850	15850	15850	15850	0
486	20240510	111600	44279570	15850	15890	15890	15850	502
487	20240510	111500	36314450	15900	15900	15900	15900	18
488	20240510	111400	36028250	15900	15900	15900	15900	50
489	20240510	111300	35233250	15900	15900	15900	15900	0
490	20240510	111200	35233250	15900	15900	15900	15900	0
491	20240510	111100	35233250	15900	15900	15900	15900	0
492	20240510	111000	35233250	15900	15900	15900	15900	11
493	20240510	110900	35058350	15900	15900	15900	15900	0
494	20240510	110800	35058350	15900	15900	15900	15900	5
495	20240510	110700	34978850	15890	15890	15890	15890	0
496	20240510	110600	34978850	15890	15890	15890	15890	0
497	20240510	110500	34978850	15890	15890	15890	15890	0
498	20240510	110400	34978850	15890	15890	15890	15890	0
499	20240510	110300	34978850	15890	15890	15890	15890	0
500	20240510	110200	34978850	15890	15890	15890	15890	0
501	20240510	110100	34978850	15890	15890	15890	15890	0
502	20240510	110000	34978850	15890	15890	15890	15890	0
503	20240510	105900	34978850	15890	15910	15910	15890	10
504	20240510	105800	34819930	15890	15890	15890	15890	0
505	20240510	105700	34819930	15890	15890	15890	15890	0
506	20240510	105600	34819930	15890	15890	15890	15890	0
507	20240510	105500	34819930	15890	15890	15890	15890	0
508	20240510	105400	34819930	15890	15900	15900	15890	200
509	20240510	105300	31641170	16000	16000	16000	16000	1
510	20240510	105200	31625170	16000	16000	16000	16000	0
511	20240510	105100	31625170	16000	15920	16000	15920	10
512	20240510	105000	31465730	15910	15910	15910	15910	27
513	20240510	104900	31036160	15910	15910	15910	15910	0
514	20240510	104800	31036160	15910	15910	15910	15910	0
515	20240510	104700	31036160	15910	15910	15910	15910	100
516	20240510	104600	29445160	15900	15900	15900	15900	0
517	20240510	104500	29445160	15900	15900	15900	15900	0
518	20240510	104400	29445160	15900	15900	15900	15900	0
519	20240510	104300	29445160	15900	15900	15900	15900	130
520	20240510	104200	27378160	15900	15900	15900	15900	0
521	20240510	104100	27378160	15900	15900	15900	15900	0
522	20240510	104000	27378160	15900	15900	15900	15900	5
523	20240510	103900	27298660	15900	15910	15910	15900	100
524	20240510	103800	25708650	15920	15920	15920	15920	0
525	20240510	103700	25708650	15920	15920	15920	15920	0
526	20240510	103600	25708650	15920	15920	15920	15920	0
527	20240510	103500	25708650	15920	15920	15920	15920	0
528	20240510	103400	25708650	15920	15920	15920	15920	43
529	20240510	103300	25024090	16000	16000	16000	16000	0
530	20240510	103200	25024090	16000	16000	16000	16000	0
531	20240510	103100	25024090	16000	16000	16000	16000	0
532	20240510	103000	25024090	16000	16000	16000	16000	0
533	20240510	102900	25024090	16000	16000	16000	16000	0
534	20240510	102800	25024090	16000	16000	16000	16000	0
535	20240510	102700	25024090	16000	16000	16000	16000	0
536	20240510	102600	25024090	16000	16000	16000	16000	0
537	20240510	102500	25024090	16000	16000	16000	16000	0
538	20240510	102400	25024090	16000	16000	16000	16000	0
539	20240510	102300	25024090	16000	16000	16000	16000	0
540	20240510	102200	25024090	16000	16000	16000	16000	0
541	20240510	102100	25024090	16000	16000	16000	16000	0
542	20240510	102000	25024090	16000	16000	16000	16000	0
543	20240510	101900	25024090	16000	16000	16000	16000	0
544	20240510	101800	25024090	16000	16000	16000	16000	0
545	20240510	101700	25024090	16000	16000	16000	16000	0
546	20240510	101600	25024090	16000	16000	16000	16000	0
547	20240510	101500	25024090	16000	16000	16000	16000	2
548	20240510	101400	24992090	16000	16000	16000	16000	0
549	20240510	101300	24992090	16000	16000	16000	16000	0
550	20240510	101200	24992090	16000	16000	16000	16000	0
551	20240510	101100	24992090	16000	16000	16000	16000	0
552	20240510	101000	24992090	16000	16000	16000	16000	0
553	20240510	100900	24992090	16000	16000	16000	16000	1
554	20240510	100800	24976090	15900	15900	15900	15900	63
555	20240510	100700	23974390	15900	15920	15920	15900	137
556	20240510	100600	21795290	15910	15910	15910	15910	0
557	20240510	100500	21795290	15910	15910	15910	15910	0
558	20240510	100400	21795290	15910	15910	15910	15910	0
559	20240510	100300	21795290	15910	15910	15910	15910	0
560	20240510	100200	21795290	15910	15910	15910	15910	8
561	20240510	100100	21668010	15950	15950	15950	15950	4
562	20240510	100000	21604210	16000	16000	16000	16000	1
563	20240510	095900	21588210	16000	16000	16000	16000	3
564	20240510	095800	21540210	16000	16000	16000	16000	3
565	20240510	095700	21492210	16000	16000	16000	16000	2
566	20240510	095600	21460210	16000	16000	16000	16000	0
567	20240510	095500	21460210	16000	16000	16000	16000	0
568	20240510	095400	21460210	16000	16000	16000	16000	0
569	20240510	095300	21460210	16000	16000	16000	16000	0
570	20240510	095200	21460210	16000	16000	16000	16000	10
571	20240510	095100	21300210	15900	15900	15900	15900	0
572	20240510	095000	21300210	15900	15900	15900	15900	0
573	20240510	094900	21300210	15900	15900	15900	15900	0
574	20240510	094800	21300210	15900	15900	15900	15900	57
575	20240510	094700	20393910	15900	15900	15900	15900	1
576	20240510	094600	20378010	15900	15900	15900	15900	100
577	20240510	094500	18788010	15900	15870	15900	15870	100
578	20240510	094400	17198700	15860	15860	15860	15860	3
579	20240510	094300	17151120	15860	15860	15860	15860	30
580	20240510	094200	16675320	15860	15860	15860	15860	0
581	20240510	094100	16675320	15860	15860	15860	15860	0
582	20240510	094000	16675320	15860	15860	15860	15860	0
583	20240510	093900	16675320	15860	15880	15880	15860	250
584	20240510	093800	12709220	15900	15900	15900	15900	0
585	20240510	093700	12709220	15900	15900	15900	15900	0
586	20240510	093600	12709220	15900	15900	15900	15900	0
587	20240510	093500	12709220	15900	15900	15900	15900	50
588	20240510	093400	11914220	15900	15900	15900	15900	22
589	20240510	093300	11564420	15900	15910	15910	15900	107
590	20240510	093200	9863040	16000	16000	16000	16000	0
591	20240510	093100	9863040	16000	16000	16000	16000	0
592	20240510	093000	9863040	16000	16000	16000	16000	0
593	20240510	092900	9863040	16000	16000	16000	16000	0
594	20240510	092800	9863040	16000	16000	16000	16000	10
595	20240510	092700	9703040	15900	15900	16000	15900	45
596	20240510	092600	8983840	15870	15870	15870	15870	0
597	20240510	092500	8983840	15870	15870	15870	15870	4
598	20240510	092400	8920360	15900	15900	15900	15900	1
599	20240510	092300	8904460	15860	15860	15860	15860	0
600	20240510	092200	8904460	15860	15860	15860	15860	0
601	20240510	092100	8904460	15860	15860	15860	15860	2
602	20240510	092000	8872740	15860	15880	15880	15860	28
603	20240510	091900	8428280	15850	15850	15850	15850	0
604	20240510	091800	8428280	15850	15850	15850	15850	0
605	20240510	091700	8428280	15850	15890	15890	15850	321
606	20240510	091600	3335720	15890	15890	15890	15890	1
607	20240510	091500	3319830	15880	15880	15880	15880	61
608	20240510	091400	2351150	15990	15990	15990	15990	2
609	20240510	091300	2319170	15970	15970	15970	15970	11
610	20240510	091200	2143500	15990	15990	15990	15990	0
611	20240510	091100	2143500	15990	15990	15990	15990	0
612	20240510	091000	2143500	15990	15990	15990	15990	0
613	20240510	090900	2143500	15990	15990	15990	15990	0
614	20240510	090800	2143500	15990	15990	15990	15990	0
615	20240510	090700	2143500	15990	15990	15990	15990	0
616	20240510	090600	2143500	15990	15990	15990	15990	50
617	20240510	090500	1344000	16000	16000	16000	16000	0
618	20240510	090400	1344000	16000	16000	16000	16000	0
619	20240510	090300	1344000	16000	16000	16000	16000	0
620	20240510	090200	1344000	16000	16000	16000	16000	0
621	20240510	090100	1344000	16000	16000	16000	16000	66
622	20240510	090000	288000	16000	16000	16000	16000	18