KissMeData/042600/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	192400	216060050	21000	21000	21000	21000	331
3	20240508	192300	216060050	21000	21000	21000	21000	0
4	20240508	192200	216060050	21000	21000	21000	21000	0
5	20240508	192100	216060050	21000	21000	21000	21000	0
6	20240508	192000	216060050	21000	21000	21000	21000	0
7	20240508	191900	216060050	21000	21000	21000	21000	0
8	20240508	191800	216060050	21000	21000	21000	21000	0
9	20240508	191700	216060050	21000	21000	21000	21000	0
10	20240508	191600	216060050	21000	21000	21000	21000	0
11	20240508	191500	216060050	21000	21000	21000	21000	0
12	20240508	191400	216060050	21000	21000	21000	21000	0
13	20240508	191300	216060050	21000	21000	21000	21000	0
14	20240508	191200	216060050	21000	21000	21000	21000	0
15	20240508	191100	216060050	21000	21000	21000	21000	0
16	20240508	191000	216060050	21000	21000	21000	21000	0
17	20240508	190900	216060050	21000	21000	21000	21000	0
18	20240508	190800	216060050	21000	21000	21000	21000	0
19	20240508	190700	216060050	21000	21000	21000	21000	0
20	20240508	190600	216060050	21000	21000	21000	21000	0
21	20240508	190500	216060050	21000	21000	21000	21000	0
22	20240508	190400	216060050	21000	21000	21000	21000	0
23	20240508	190300	216060050	21000	21000	21000	21000	0
24	20240508	190200	216060050	21000	21000	21000	21000	0
25	20240508	190100	216060050	21000	21000	21000	21000	0
26	20240508	190000	216060050	21000	21000	21000	21000	0
27	20240508	185900	216060050	21000	21000	21000	21000	0
28	20240508	185800	216060050	21000	21000	21000	21000	0
29	20240508	185700	216060050	21000	21000	21000	21000	0
30	20240508	185600	216060050	21000	21000	21000	21000	0
31	20240508	185500	216060050	21000	21000	21000	21000	0
32	20240508	185400	216060050	21000	21000	21000	21000	331
33	20240508	185300	216060050	21000	21000	21000	21000	0
34	20240508	185200	216060050	21000	21000	21000	21000	0
35	20240508	185100	216060050	21000	21000	21000	21000	0
36	20240508	185000	216060050	21000	21000	21000	21000	0
37	20240508	184900	216060050	21000	21000	21000	21000	0
38	20240508	184800	216060050	21000	21000	21000	21000	0
39	20240508	184700	216060050	21000	21000	21000	21000	0
40	20240508	184600	216060050	21000	21000	21000	21000	0
41	20240508	184500	216060050	21000	21000	21000	21000	0
42	20240508	184400	216060050	21000	21000	21000	21000	0
43	20240508	184300	216060050	21000	21000	21000	21000	0
44	20240508	184200	216060050	21000	21000	21000	21000	0
45	20240508	184100	216060050	21000	21000	21000	21000	0
46	20240508	184000	216060050	21000	21000	21000	21000	0
47	20240508	183900	216060050	21000	21000	21000	21000	0
48	20240508	183800	216060050	21000	21000	21000	21000	0
49	20240508	183700	216060050	21000	21000	21000	21000	0
50	20240508	183600	216060050	21000	21000	21000	21000	0
51	20240508	183500	216060050	21000	21000	21000	21000	0
52	20240508	183400	216060050	21000	21000	21000	21000	0
53	20240508	183300	216060050	21000	21000	21000	21000	0
54	20240508	183200	216060050	21000	21000	21000	21000	0
55	20240508	183100	216060050	21000	21000	21000	21000	0
56	20240508	183000	216060050	21000	21000	21000	21000	0
57	20240508	182900	216060050	21000	21000	21000	21000	0
58	20240508	182800	216060050	21000	21000	21000	21000	0
59	20240508	182700	216060050	21000	21000	21000	21000	0
60	20240508	182600	216060050	21000	21000	21000	21000	0
61	20240508	182500	216060050	21000	21000	21000	21000	0
62	20240508	182400	216060050	21000	21000	21000	21000	331
63	20240508	182300	216060050	21000	21000	21000	21000	0
64	20240508	182200	216060050	21000	21000	21000	21000	0
65	20240508	182100	216060050	21000	21000	21000	21000	0
66	20240508	182000	216060050	21000	21000	21000	21000	0
67	20240508	181900	216060050	21000	21000	21000	21000	0
68	20240508	181800	216060050	21000	21000	21000	21000	0
69	20240508	181700	216060050	21000	21000	21000	21000	0
70	20240508	181600	216060050	21000	21000	21000	21000	0
71	20240508	181500	216060050	21000	21000	21000	21000	0
72	20240508	181400	216060050	21000	21000	21000	21000	0
73	20240508	181300	216060050	21000	21000	21000	21000	0
74	20240508	181200	216060050	21000	21000	21000	21000	0
75	20240508	181100	216060050	21000	21000	21000	21000	0
76	20240508	181000	216060050	21000	21000	21000	21000	0
77	20240508	180900	216060050	21000	21000	21000	21000	0
78	20240508	180800	216060050	21000	21000	21000	21000	0
79	20240508	180700	216060050	21000	21000	21000	21000	0
80	20240508	180600	216060050	21000	21000	21000	21000	0
81	20240508	180500	216060050	21000	21000	21000	21000	0
82	20240508	180400	216060050	21000	21000	21000	21000	0
83	20240508	180300	216060050	21000	21000	21000	21000	0
84	20240508	180200	216060050	21000	21000	21000	21000	0
85	20240508	180100	216060050	21000	21000	21000	21000	0
86	20240508	180000	216060050	21000	21000	21000	21000	0
87	20240508	175900	216060050	21000	21000	21000	21000	0
88	20240508	175800	216060050	21000	21000	21000	21000	0
89	20240508	175700	216060050	21000	21000	21000	21000	0
90	20240508	175600	216060050	21000	21000	21000	21000	0
91	20240508	175500	216060050	21000	21000	21000	21000	0
92	20240508	175400	216060050	21000	21000	21000	21000	331
93	20240508	175300	216060050	21000	21000	21000	21000	0
94	20240508	175200	216060050	21000	21000	21000	21000	0
95	20240508	175100	216060050	21000	21000	21000	21000	0
96	20240508	175000	216060050	21000	21000	21000	21000	0
97	20240508	174900	216060050	21000	21000	21000	21000	0
98	20240508	174800	216060050	21000	21000	21000	21000	0
99	20240508	174700	216060050	21000	21000	21000	21000	0
100	20240508	174600	216060050	21000	21000	21000	21000	0
101	20240508	174500	216060050	21000	21000	21000	21000	0
102	20240508	174400	216060050	21000	21000	21000	21000	0
103	20240508	174300	216060050	21000	21000	21000	21000	0
104	20240508	174200	216060050	21000	21000	21000	21000	0
105	20240508	174100	216060050	21000	21000	21000	21000	0
106	20240508	174000	216060050	21000	21000	21000	21000	0
107	20240508	173900	216060050	21000	21000	21000	21000	0
108	20240508	173800	216060050	21000	21000	21000	21000	0
109	20240508	173700	216060050	21000	21000	21000	21000	0
110	20240508	173600	216060050	21000	21000	21000	21000	0
111	20240508	173500	216060050	21000	21000	21000	21000	0
112	20240508	173400	216060050	21000	21000	21000	21000	0
113	20240508	173300	216060050	21000	21000	21000	21000	0
114	20240508	173200	216060050	21000	21000	21000	21000	0
115	20240508	173100	216060050	21000	21000	21000	21000	0
116	20240508	173000	216060050	21000	21000	21000	21000	0
117	20240508	172900	216060050	21000	21000	21000	21000	0
118	20240508	172800	216060050	21000	21000	21000	21000	0
119	20240508	172700	216060050	21000	21000	21000	21000	0
120	20240508	172600	216060050	21000	21000	21000	21000	0
121	20240508	172500	216060050	21000	21000	21000	21000	0
122	20240508	172400	216060050	21000	21000	21000	21000	331
123	20240508	172300	216060050	21000	21000	21000	21000	0
124	20240508	172200	216060050	21000	21000	21000	21000	0
125	20240508	172100	216060050	21000	21000	21000	21000	0
126	20240508	172000	216060050	21000	21000	21000	21000	0
127	20240508	171900	216060050	21000	21000	21000	21000	0
128	20240508	171800	216060050	21000	21000	21000	21000	0
129	20240508	171700	216060050	21000	21000	21000	21000	0
130	20240508	171600	216060050	21000	21000	21000	21000	0
131	20240508	171500	216060050	21000	21000	21000	21000	0
132	20240508	171400	216060050	21000	21000	21000	21000	0
133	20240508	171300	216060050	21000	21000	21000	21000	0
134	20240508	171200	216060050	21000	21000	21000	21000	0
135	20240508	171100	216060050	21000	21000	21000	21000	0
136	20240508	171000	216060050	21000	21000	21000	21000	0
137	20240508	170900	216060050	21000	21000	21000	21000	0
138	20240508	170800	216060050	21000	21000	21000	21000	0
139	20240508	170700	216060050	21000	21000	21000	21000	0
140	20240508	170600	216060050	21000	21000	21000	21000	0
141	20240508	170500	216060050	21000	21000	21000	21000	0
142	20240508	170400	216060050	21000	21000	21000	21000	0
143	20240508	170300	216060050	21000	21000	21000	21000	0
144	20240508	170200	216060050	21000	21000	21000	21000	0
145	20240508	170100	216060050	21000	21000	21000	21000	0
146	20240508	170000	216060050	21000	21000	21000	21000	0
147	20240508	165900	216060050	21000	21000	21000	21000	0
148	20240508	165800	216060050	21000	21000	21000	21000	0
149	20240508	165700	216060050	21000	21000	21000	21000	0
150	20240508	165600	216060050	21000	21000	21000	21000	0
151	20240508	165500	216060050	21000	21000	21000	21000	0
152	20240508	165400	216060050	21000	21000	21000	21000	331
153	20240508	165300	216060050	21000	21000	21000	21000	0
154	20240508	165200	216060050	21000	21000	21000	21000	0
155	20240508	165100	216060050	21000	21000	21000	21000	0
156	20240508	165000	216060050	21000	21000	21000	21000	0
157	20240508	164900	216060050	21000	21000	21000	21000	0
158	20240508	164800	216060050	21000	21000	21000	21000	0
159	20240508	164700	216060050	21000	21000	21000	21000	0
160	20240508	164600	216060050	21000	21000	21000	21000	0
161	20240508	164500	216060050	21000	21000	21000	21000	0
162	20240508	164400	216060050	21000	21000	21000	21000	0
163	20240508	164300	216060050	21000	21000	21000	21000	0
164	20240508	164200	216060050	21000	21000	21000	21000	0
165	20240508	164100	216060050	21000	21000	21000	21000	0
166	20240508	164000	216060050	21000	21000	21000	21000	0
167	20240508	163900	216060050	21000	21000	21000	21000	0
168	20240508	163800	216060050	21000	21000	21000	21000	0
169	20240508	163700	216060050	21000	21000	21000	21000	0
170	20240508	163600	216060050	21000	21000	21000	21000	0
171	20240508	163500	216060050	21000	21000	21000	21000	0
172	20240508	163400	216060050	21000	21000	21000	21000	0
173	20240508	163300	216060050	21000	21000	21000	21000	0
174	20240508	163200	216060050	21000	21000	21000	21000	0
175	20240508	163100	216060050	21000	21000	21000	21000	0
176	20240508	163000	216060050	21000	21000	21000	21000	0
177	20240508	162900	216060050	21000	21000	21000	21000	0
178	20240508	162800	216060050	21000	21000	21000	21000	0
179	20240508	162700	216060050	21000	21000	21000	21000	0
180	20240508	162600	216060050	21000	21000	21000	21000	0
181	20240508	162500	216060050	21000	21000	21000	21000	0
182	20240508	162400	216060050	21000	21000	21000	21000	331
183	20240508	162300	216060050	21000	21000	21000	21000	0
184	20240508	162200	216060050	21000	21000	21000	21000	0
185	20240508	162100	216060050	21000	21000	21000	21000	0
186	20240508	162000	216060050	21000	21000	21000	21000	0
187	20240508	161900	216060050	21000	21000	21000	21000	0
188	20240508	161800	216060050	21000	21000	21000	21000	0
189	20240508	161700	216060050	21000	21000	21000	21000	0
190	20240508	161600	216060050	21000	21000	21000	21000	0
191	20240508	161500	216060050	21000	21000	21000	21000	0
192	20240508	161400	216060050	21000	21000	21000	21000	0
193	20240508	161300	216060050	21000	21000	21000	21000	0
194	20240508	161200	216060050	21000	21000	21000	21000	0
195	20240508	161100	216060050	21000	21000	21000	21000	0
196	20240508	161000	216060050	21000	21000	21000	21000	0
197	20240508	160900	216060050	21000	21000	21000	21000	0
198	20240508	160800	216060050	21000	21000	21000	21000	0
199	20240508	160700	216060050	21000	21000	21000	21000	0
200	20240508	160600	216060050	21000	21000	21000	21000	0
201	20240508	160500	216060050	21000	21000	21000	21000	0
202	20240508	160400	216060050	21000	21000	21000	21000	0
203	20240508	160300	216060050	21000	21000	21000	21000	0
204	20240508	160200	216060050	21000	21000	21000	21000	0
205	20240508	160100	216060050	21000	21000	21000	21000	0
206	20240508	160000	216060050	21000	21000	21000	21000	0
207	20240508	155900	216060050	21000	21000	21000	21000	0
208	20240508	155800	216060050	21000	21000	21000	21000	0
209	20240508	155700	216060050	21000	21000	21000	21000	0
210	20240508	155600	216060050	21000	21000	21000	21000	0
211	20240508	155500	216060050	21000	21000	21000	21000	0
212	20240508	155400	216060050	21000	21000	21000	21000	331
213	20240508	155300	216060050	21000	21000	21000	21000	0
214	20240508	155200	216060050	21000	21000	21000	21000	0
215	20240508	155100	216060050	21000	21000	21000	21000	0
216	20240508	155000	216060050	21000	21000	21000	21000	0
217	20240508	154900	216060050	21000	21000	21000	21000	0
218	20240508	154800	216060050	21000	21000	21000	21000	0
219	20240508	154700	216060050	21000	21000	21000	21000	0
220	20240508	154600	216060050	21000	21000	21000	21000	0
221	20240508	154500	216060050	21000	21000	21000	21000	0
222	20240508	154400	216060050	21000	21000	21000	21000	0
223	20240508	154300	216060050	21000	21000	21000	21000	0
224	20240508	154200	216060050	21000	21000	21000	21000	0
225	20240508	154100	216060050	21000	21000	21000	21000	0
226	20240508	154000	216060050	21000	21000	21000	21000	0
227	20240508	153900	216060050	21000	21000	21000	21000	0
228	20240508	153800	216060050	21000	21000	21000	21000	0
229	20240508	153700	216060050	21000	21000	21000	21000	0
230	20240508	153600	216060050	21000	21000	21000	21000	0
231	20240508	153500	216060050	21000	21000	21000	21000	0
232	20240508	153400	216060050	21000	21000	21000	21000	0
233	20240508	153300	216060050	21000	21000	21000	21000	0
234	20240508	153200	216060050	21000	21000	21000	21000	0
235	20240508	153100	216060050	21000	21000	21000	21000	0
236	20240508	153000	216060050	21000	21000	21000	21000	331
237	20240508	152900	209109050	21150	21150	21150	21150	0
238	20240508	152800	209109050	21150	21150	21150	21150	0
239	20240508	152700	209109050	21150	21150	21150	21150	0
240	20240508	152600	209109050	21150	21150	21150	21150	0
241	20240508	152500	209109050	21150	21150	21150	21150	0
242	20240508	152400	209109050	21150	21150	21150	21150	0
243	20240508	152300	209109050	21150	21150	21150	21150	0
244	20240508	152200	209109050	21150	21150	21150	21150	0
245	20240508	152100	209109050	21150	21150	21150	21150	0
246	20240508	152000	209109050	21150	21150	21150	21150	0
247	20240508	151900	209109050	21150	21150	21150	21100	13
248	20240508	151800	208834600	21100	21150	21150	21100	11
249	20240508	151700	208602450	21150	21150	21150	21100	8
250	20240508	151600	208433550	21100	21150	21150	21100	27
251	20240508	151500	207863800	21150	21150	21150	21100	460
252	20240508	151400	198157700	21150	21150	21150	21150	11
253	20240508	151300	197925050	21150	21150	21150	21150	11
254	20240508	151200	197692400	21150	21150	21150	21150	5
255	20240508	151100	197586650	21150	21150	21150	21150	1
256	20240508	151000	197565500	21150	21150	21150	21150	0
257	20240508	150900	197565500	21150	21150	21150	21150	4
258	20240508	150800	197480900	21100	21100	21100	21100	0
259	20240508	150700	197480900	21100	21100	21100	21100	0
260	20240508	150600	197480900	21100	21100	21100	21100	0
261	20240508	150500	197480900	21100	21100	21100	21100	232
262	20240508	150400	192585700	21150	21150	21150	21150	2
263	20240508	150300	192543400	21150	21150	21150	21150	3
264	20240508	150200	192479950	21150	21150	21150	21150	0
265	20240508	150100	192479950	21150	21150	21150	21150	10
266	20240508	150000	192268450	21150	21150	21150	21150	1
267	20240508	145900	192247300	21100	21100	21100	21100	24
268	20240508	145800	191740900	21150	21150	21150	21150	0
269	20240508	145700	191740900	21150	21150	21150	21150	1
270	20240508	145600	191719750	21100	21100	21100	21100	0
271	20240508	145500	191719750	21100	21100	21100	21100	1
272	20240508	145400	191698650	21150	21150	21150	21150	5
273	20240508	145300	191592900	21150	21150	21150	21150	0
274	20240508	145200	191592900	21150	21150	21150	21150	0
275	20240508	145100	191592900	21150	21150	21150	21150	0
276	20240508	145000	191592900	21150	21150	21150	21150	0
277	20240508	144900	191592900	21150	21150	21150	21150	0
278	20240508	144800	191592900	21150	21150	21150	21150	0
279	20240508	144700	191592900	21150	21150	21150	21150	0
280	20240508	144600	191592900	21150	21150	21150	21150	0
281	20240508	144500	191592900	21150	21150	21150	21150	0
282	20240508	144400	191592900	21150	21150	21150	21150	1
283	20240508	144300	191571750	21100	21100	21100	21100	0
284	20240508	144200	191571750	21100	21100	21100	21100	0
285	20240508	144100	191571750	21100	21100	21100	21100	0
286	20240508	144000	191571750	21100	21100	21100	21100	0
287	20240508	143900	191571750	21100	21100	21100	21100	0
288	20240508	143800	191571750	21100	21100	21100	21100	2
289	20240508	143700	191529550	21100	21100	21100	21100	0
290	20240508	143600	191529550	21100	21100	21100	21100	0
291	20240508	143500	191529550	21100	21100	21100	21100	0
292	20240508	143400	191529550	21100	21100	21100	21100	0
293	20240508	143300	191529550	21100	21100	21100	21100	0
294	20240508	143200	191529550	21100	21100	21100	21100	27
295	20240508	143100	190959850	21100	21100	21100	21100	0
296	20240508	143000	190959850	21100	21100	21100	21100	1
297	20240508	142900	190938750	21050	21050	21050	21050	0
298	20240508	142800	190938750	21050	21050	21050	21050	0
299	20240508	142700	190938750	21050	21050	21050	21050	122
300	20240508	142600	188370650	21050	21050	21050	21050	0
301	20240508	142500	188370650	21050	21050	21050	21050	23
302	20240508	142400	187886500	21050	21100	21100	21050	122
303	20240508	142300	185317850	21100	21100	21100	21100	89
304	20240508	142200	183439950	21050	21050	21050	21050	0
305	20240508	142100	183439950	21050	21050	21050	21050	0
306	20240508	142000	183439950	21050	21050	21050	21050	4
307	20240508	141900	183355750	21050	21050	21050	21050	5
308	20240508	141800	183250500	21000	21000	21000	21000	260
309	20240508	141700	177790500	21050	21050	21050	21050	1
310	20240508	141600	177769450	21000	21000	21000	21000	0
311	20240508	141500	177769450	21000	21000	21000	21000	0
312	20240508	141400	177769450	21000	21000	21000	21000	0
313	20240508	141300	177769450	21000	21000	21000	21000	51
314	20240508	141200	176698450	21100	21100	21100	21100	0
315	20240508	141100	176698450	21100	21100	21100	21100	0
316	20240508	141000	176698450	21100	21100	21100	21100	4
317	20240508	140900	176614050	21000	21000	21000	21000	25
318	20240508	140800	176089050	21000	21000	21000	21000	10
319	20240508	140700	175879050	21000	21200	21200	21000	2001
320	20240508	140600	133801150	21200	21200	21200	21200	0
321	20240508	140500	133801150	21200	21200	21200	21200	1
322	20240508	140400	133779950	21150	21150	21150	21150	0
323	20240508	140300	133779950	21150	21150	21150	21150	211
324	20240508	140200	129317300	21150	21150	21150	21150	0
325	20240508	140100	129317300	21150	21150	21150	21150	0
326	20240508	140000	129317300	21150	21150	21150	21150	2
327	20240508	135900	129275000	21150	21150	21150	21150	16
328	20240508	135800	128936600	21100	21100	21100	21100	0
329	20240508	135700	128936600	21100	21050	21100	21050	116
330	20240508	135600	126489350	21100	21100	21100	21100	0
331	20240508	135500	126489350	21100	21100	21100	21100	0
332	20240508	135400	126489350	21100	21100	21100	21100	0
333	20240508	135300	126489350	21100	21100	21100	21100	0
334	20240508	135200	126489350	21100	21100	21100	21100	0
335	20240508	135100	126489350	21100	21100	21100	21100	51
336	20240508	135000	125413250	21100	21100	21100	21100	0
337	20240508	134900	125413250	21100	21100	21100	21100	1
338	20240508	134800	125392150	21100	21100	21100	21100	17
339	20240508	134700	125033450	21100	21100	21100	21100	0
340	20240508	134600	125033450	21100	21100	21100	21100	22
341	20240508	134500	124569250	21150	21150	21150	21150	0
342	20240508	134400	124569250	21150	21150	21150	21150	0
343	20240508	134300	124569250	21150	21150	21150	21150	0
344	20240508	134200	124569250	21150	21150	21150	21150	1
345	20240508	134100	124548100	21150	21150	21150	21100	37
346	20240508	134000	123767150	21200	21200	21200	21200	5
347	20240508	133900	123661150	21200	21200	21200	21200	3
348	20240508	133800	123597550	21050	21050	21050	21050	0
349	20240508	133700	123597550	21050	21200	21200	21050	93
350	20240508	133600	121632700	21200	21200	21200	21200	0
351	20240508	133500	121632700	21200	21200	21200	21200	0
352	20240508	133400	121632700	21200	21200	21200	21200	0
353	20240508	133300	121632700	21200	21200	21200	21200	0
354	20240508	133200	121632700	21200	21200	21200	21200	0
355	20240508	133100	121632700	21200	21200	21200	21200	20
356	20240508	133000	121208700	21200	21200	21200	21200	6
357	20240508	132900	121081500	21100	21100	21100	21100	0
358	20240508	132800	121081500	21100	21100	21100	21100	117
359	20240508	132700	118612800	21100	21100	21100	21100	0
360	20240508	132600	118612800	21100	21100	21100	21100	0
361	20240508	132500	118612800	21100	21100	21100	21100	0
362	20240508	132400	118612800	21100	21100	21100	21100	5
363	20240508	132300	118507300	21100	21100	21100	21100	0
364	20240508	132200	118507300	21100	21100	21100	21100	0
365	20240508	132100	118507300	21100	21100	21100	21100	1
366	20240508	132000	118486200	21050	21050	21050	21050	0
367	20240508	131900	118486200	21050	21050	21050	21050	0
368	20240508	131800	118486200	21050	21050	21050	21050	0
369	20240508	131700	118486200	21050	21050	21050	21050	0
370	20240508	131600	118486200	21050	21050	21050	21050	0
371	20240508	131500	118486200	21050	21050	21050	21050	0
372	20240508	131400	118486200	21050	21050	21050	21050	0
373	20240508	131300	118486200	21050	21050	21050	21050	0
374	20240508	131200	118486200	21050	21050	21050	21050	0
375	20240508	131100	118486200	21050	21050	21050	21050	0
376	20240508	131000	118486200	21050	21050	21050	21050	0
377	20240508	130900	118486200	21050	21050	21050	21050	0
378	20240508	130800	118486200	21050	21050	21050	21050	9
379	20240508	130700	118296750	21050	21050	21050	21050	0
380	20240508	130600	118296750	21050	21050	21050	21050	0
381	20240508	130500	118296750	21050	21050	21050	21050	55
382	20240508	130400	117139000	21050	21050	21050	21050	1
383	20240508	130300	117117950	21050	21050	21050	21050	1
384	20240508	130200	117096900	20950	20950	20950	20950	0
385	20240508	130100	117096900	20950	21050	21050	20950	41
386	20240508	130000	116237000	21000	21000	21000	21000	63
387	20240508	125900	114914000	21000	21000	21000	21000	3
388	20240508	125800	114851000	21000	21000	21000	21000	0
389	20240508	125700	114851000	21000	21000	21000	21000	80
390	20240508	125600	113171000	21000	21000	21000	21000	0
391	20240508	125500	113171000	21000	21000	21000	21000	335
392	20240508	125400	106136000	21050	21050	21050	21050	2
393	20240508	125300	106093900	21050	21100	21100	21050	316
394	20240508	125200	99441850	21100	21100	21100	21100	0
395	20240508	125100	99441850	21100	21100	21100	21100	1
396	20240508	125000	99420750	21100	21100	21100	21100	0
397	20240508	124900	99420750	21100	21100	21100	21100	3
398	20240508	124800	99357450	21100	21100	21100	21100	5
399	20240508	124700	99251950	21100	21100	21100	21100	0
400	20240508	124600	99251950	21100	21100	21100	21100	0
401	20240508	124500	99251950	21100	21100	21100	21100	2
402	20240508	124400	99209750	21100	21100	21100	21100	0
403	20240508	124300	99209750	21100	21100	21100	21100	5
404	20240508	124200	99104250	21100	21100	21100	21100	0
405	20240508	124100	99104250	21100	21100	21100	21100	15
406	20240508	124000	98787750	21100	21100	21100	21100	0
407	20240508	123900	98787750	21100	21100	21100	21100	0
408	20240508	123800	98787750	21100	21100	21100	21100	1
409	20240508	123700	98766650	21100	21100	21100	21100	0
410	20240508	123600	98766650	21100	21100	21100	21100	0
411	20240508	123500	98766650	21100	21100	21100	21100	0
412	20240508	123400	98766650	21100	21100	21100	21100	0
413	20240508	123300	98766650	21100	21100	21100	21100	0
414	20240508	123200	98766650	21100	21100	21100	21100	0
415	20240508	123100	98766650	21100	21100	21100	21100	0
416	20240508	123000	98766650	21100	21100	21100	21100	5
417	20240508	122900	98661150	21100	21100	21100	21100	30
418	20240508	122800	98028150	21100	21100	21100	21100	0
419	20240508	122700	98028150	21100	21100	21100	21100	0
420	20240508	122600	98028150	21100	21100	21100	21100	15
421	20240508	122500	97711650	21200	21200	21200	21200	0
422	20240508	122400	97711650	21200	21200	21200	21200	0
423	20240508	122300	97711650	21200	21200	21200	21200	1
424	20240508	122200	97690450	21150	21150	21150	21150	0
425	20240508	122100	97690450	21150	21150	21150	21150	0
426	20240508	122000	97690450	21150	21150	21150	21150	0
427	20240508	121900	97690450	21150	21150	21150	21150	0
428	20240508	121800	97690450	21150	21150	21150	21150	0
429	20240508	121700	97690450	21150	21150	21150	21150	2
430	20240508	121600	97648150	21150	21150	21150	21150	0
431	20240508	121500	97648150	21150	21150	21150	21150	0
432	20240508	121400	97648150	21150	21150	21150	21150	0
433	20240508	121300	97648150	21150	21150	21150	21150	0
434	20240508	121200	97648150	21150	21150	21150	21150	0
435	20240508	121100	97648150	21150	21150	21150	21150	0
436	20240508	121000	97648150	21150	21150	21150	21150	1
437	20240508	120900	97627000	21050	21050	21050	21050	0
438	20240508	120800	97627000	21050	21050	21050	21050	10
439	20240508	120700	97416500	21050	21100	21100	21050	25
440	20240508	120600	96889650	21100	21100	21100	21100	1
441	20240508	120500	96868550	21200	21200	21200	21200	0
442	20240508	120400	96868550	21200	21200	21200	21200	0
443	20240508	120300	96868550	21200	21200	21200	21200	10
444	20240508	120200	96656550	21050	21050	21050	21050	0
445	20240508	120100	96656550	21050	21050	21050	21050	0
446	20240508	120000	96656550	21050	21050	21050	21050	0
447	20240508	115900	96656550	21050	21050	21050	21050	0
448	20240508	115800	96656550	21050	21050	21050	21050	0
449	20240508	115700	96656550	21050	21050	21050	21050	0
450	20240508	115600	96656550	21050	21050	21050	21050	0
451	20240508	115500	96656550	21050	21050	21050	21050	1
452	20240508	115400	96635500	21200	21150	21200	21150	81
453	20240508	115300	94918900	21100	21100	21100	21100	26
454	20240508	115200	94370300	21100	21100	21100	21100	5
455	20240508	115100	94264800	21100	21100	21100	21100	1
456	20240508	115000	94243700	21100	21100	21100	21100	0
457	20240508	114900	94243700	21100	21100	21100	21100	1
458	20240508	114800	94222600	21100	21100	21100	21100	1
459	20240508	114700	94201500	21100	21100	21100	21100	10
460	20240508	114600	93990500	21100	21100	21100	21100	50
461	20240508	114500	92935500	21050	21050	21050	21050	0
462	20240508	114400	92935500	21050	21050	21050	21050	0
463	20240508	114300	92935500	21050	21050	21050	21050	75
464	20240508	114200	91356750	21100	21100	21100	21100	7
465	20240508	114100	91209050	21100	21100	21100	21100	80
466	20240508	114000	89521050	21150	21150	21150	21150	1
467	20240508	113900	89499900	21100	21100	21100	21100	0
468	20240508	113800	89499900	21100	21100	21100	21100	0
469	20240508	113700	89499900	21100	21100	21100	21100	0
470	20240508	113600	89499900	21100	21100	21100	21100	1
471	20240508	113500	89478800	21150	21150	21150	21150	1
472	20240508	113400	89457650	21100	21100	21100	21100	0
473	20240508	113300	89457650	21100	21100	21100	21100	5
474	20240508	113200	89352150	21150	21150	21150	21150	1
475	20240508	113100	89331000	21150	21150	21150	21150	0
476	20240508	113000	89331000	21150	21150	21150	21150	0
477	20240508	112900	89331000	21150	21150	21150	21150	0
478	20240508	112800	89331000	21150	21150	21150	21150	0
479	20240508	112700	89331000	21150	21150	21150	21150	35
480	20240508	112600	88590750	21200	21200	21200	21200	0
481	20240508	112500	88590750	21200	21200	21200	21200	0
482	20240508	112400	88590750	21200	21200	21200	21200	0
483	20240508	112300	88590750	21200	21200	21200	21200	0
484	20240508	112200	88590750	21200	21200	21200	21200	0
485	20240508	112100	88590750	21200	21200	21200	21200	0
486	20240508	112000	88590750	21200	21200	21200	21200	0
487	20240508	111900	88590750	21200	21200	21200	21200	0
488	20240508	111800	88590750	21200	21200	21200	21200	0
489	20240508	111700	88590750	21200	21200	21200	21200	0
490	20240508	111600	88590750	21200	21150	21200	21150	24
491	20240508	111500	88082150	21100	21100	21100	21100	16
492	20240508	111400	87744550	21150	21150	21150	21150	0
493	20240508	111300	87744550	21150	21150	21150	21150	45
494	20240508	111200	86792800	21150	21150	21150	21150	0
495	20240508	111100	86792800	21150	21150	21150	21150	0
496	20240508	111000	86792800	21150	21150	21150	21150	1
497	20240508	110900	86771650	21150	21150	21150	21150	0
498	20240508	110800	86771650	21150	21150	21150	21150	0
499	20240508	110700	86771650	21150	21150	21150	21150	72
500	20240508	110600	85248850	21150	21150	21150	21150	8
501	20240508	110500	85079650	21150	21150	21150	21150	3
502	20240508	110400	85016200	21150	21150	21150	21150	6
503	20240508	110300	84889300	21150	21150	21150	21150	0
504	20240508	110200	84889300	21150	21150	21150	21150	1
505	20240508	110100	84868150	21100	21100	21100	21100	0
506	20240508	110000	84868150	21100	21100	21100	21100	10
507	20240508	105900	84657150	21100	21100	21100	21100	0
508	20240508	105800	84657150	21100	21100	21100	21100	50
509	20240508	105700	83602150	21150	21050	21150	21050	56
510	20240508	105600	82423250	21100	21100	21100	21100	0
511	20240508	105500	82423250	21100	21100	21100	21100	100
512	20240508	105400	80313250	21100	21100	21100	21100	15
513	20240508	105300	79996750	21100	21100	21100	21100	1
514	20240508	105200	79975650	21100	21100	21100	21100	2
515	20240508	105100	79933450	21100	21100	21100	21100	1
516	20240508	105000	79912350	21050	21050	21050	21050	0
517	20240508	104900	79912350	21050	21050	21050	21050	0
518	20240508	104800	79912350	21050	21150	21150	21050	30
519	20240508	104700	79280150	21050	21100	21150	21050	274
520	20240508	104600	73494150	21100	21100	21100	21100	10
521	20240508	104500	73283150	21150	21150	21150	21150	0
522	20240508	104400	73283150	21150	21150	21150	21150	10
523	20240508	104300	73071650	21050	21100	21100	21050	300
524	20240508	104200	66746650	21150	21150	21150	21150	0
525	20240508	104100	66746650	21150	21150	21150	21150	0
526	20240508	104000	66746650	21150	21150	21150	21150	0
527	20240508	103900	66746650	21150	21150	21150	21150	0
528	20240508	103800	66746650	21150	21150	21150	21150	15
529	20240508	103700	66429400	21150	21150	21150	21150	0
530	20240508	103600	66429400	21150	21150	21150	21150	4
531	20240508	103500	66344800	21150	21100	21150	21100	25
532	20240508	103400	65816550	21100	21100	21100	21100	0
533	20240508	103300	65816550	21100	21100	21100	21100	144
534	20240508	103200	62778150	21050	21200	21200	21050	300
535	20240508	103100	56433200	21300	21300	21300	21300	0
536	20240508	103000	56433200	21300	21300	21300	21300	0
537	20240508	102900	56433200	21300	21300	21300	21300	5
538	20240508	102800	56326700	21200	21200	21200	21200	0
539	20240508	102700	56326700	21200	21200	21200	21200	0
540	20240508	102600	56326700	21200	21200	21200	21200	0
541	20240508	102500	56326700	21200	21200	21200	21200	99
542	20240508	102400	54227900	21200	21200	21200	21200	0
543	20240508	102300	54227900	21200	21200	21200	21200	0
544	20240508	102200	54227900	21200	21200	21200	21200	5
545	20240508	102100	54121900	21200	21200	21200	21200	50
546	20240508	102000	53061900	21200	21200	21200	21200	0
547	20240508	101900	53061900	21200	21300	21300	21200	112
548	20240508	101800	50685500	21350	21350	21350	21350	1
549	20240508	101700	50664150	21300	21300	21300	21300	0
550	20240508	101600	50664150	21300	21300	21300	21300	0
551	20240508	101500	50664150	21300	21250	21300	21250	7
552	20240508	101400	50515150	21300	21300	21300	21300	0
553	20240508	101300	50515150	21300	21300	21300	21300	1
554	20240508	101200	50493850	21250	21250	21250	21250	0
555	20240508	101100	50493850	21250	21250	21250	21250	0
556	20240508	101000	50493850	21250	21250	21250	21250	13
557	20240508	100900	50217600	21250	21300	21300	21250	166
558	20240508	100800	46687450	21300	21300	21300	21300	0
559	20240508	100700	46687450	21300	21300	21300	21300	0
560	20240508	100600	46687450	21300	21300	21300	21300	46
561	20240508	100500	45707650	21300	21300	21300	21300	0
562	20240508	100400	45707650	21300	21300	21300	21300	0
563	20240508	100300	45707650	21300	21300	21300	21300	0
564	20240508	100200	45707650	21300	21300	21300	21300	0
565	20240508	100100	45707650	21300	21300	21300	21300	0
566	20240508	100000	45707650	21300	21300	21300	21300	1
567	20240508	095900	45686350	21250	21250	21250	21250	10
568	20240508	095800	45473850	21300	21300	21300	21300	4
569	20240508	095700	45388650	21300	21300	21300	21300	0
570	20240508	095600	45388650	21300	21250	21300	21250	6
571	20240508	095500	45260900	21300	21300	21300	21300	45
572	20240508	095400	44302400	21350	21350	21350	21350	37
573	20240508	095300	43512450	21400	21400	21400	21400	0
574	20240508	095200	43512450	21400	21350	21400	21350	80
575	20240508	095100	41801100	21300	21300	21300	21300	0
576	20240508	095000	41801100	21300	21350	21350	21300	50
577	20240508	094900	40735250	21350	21350	21350	21350	89
578	20240508	094800	38835100	21350	21350	21350	21350	10
579	20240508	094700	38621600	21300	21300	21300	21300	0
580	20240508	094600	38621600	21300	21400	21400	21300	141
581	20240508	094500	35613550	21500	21500	21500	21500	0
582	20240508	094400	35613550	21500	21500	21500	21500	0
583	20240508	094300	35613550	21500	21450	21500	21450	50
584	20240508	094200	34538650	21450	21450	21450	21450	0
585	20240508	094100	34538650	21450	21450	21450	21450	0
586	20240508	094000	34538650	21450	21450	21450	21450	0
587	20240508	093900	34538650	21450	21450	21450	21450	0
588	20240508	093800	34538650	21450	21450	21450	21450	52
589	20240508	093700	33423250	21450	21450	21450	21450	0
590	20240508	093600	33423250	21450	21450	21450	21450	0
591	20240508	093500	33423250	21450	21450	21450	21450	0
592	20240508	093400	33423250	21450	21450	21450	21450	0
593	20240508	093300	33423250	21450	21450	21450	21450	36
594	20240508	093200	32651050	21450	21450	21450	21450	0
595	20240508	093100	32651050	21450	21450	21450	21450	55
596	20240508	093000	31471300	21500	21500	21500	21500	4
597	20240508	092900	31385300	21500	21500	21500	21500	35
598	20240508	092800	30632800	21550	21550	21550	21550	22
599	20240508	092700	30158700	21500	21500	21500	21500	0
600	20240508	092600	30158700	21500	21550	21550	21500	72
601	20240508	092500	28610650	21550	21550	21550	21550	1
602	20240508	092400	28589100	21550	21550	21550	21550	15
603	20240508	092300	28265850	21550	21550	21550	21550	0
604	20240508	092200	28265850	21550	21550	21550	21550	0
605	20240508	092100	28265850	21550	21550	21550	21550	92
606	20240508	092000	26283250	21550	21550	21550	21550	1
607	20240508	091900	26261700	21550	21550	21550	21550	0
608	20240508	091800	26261700	21550	21550	21550	21550	3
609	20240508	091700	26197050	21500	21450	21650	21450	927
610	20240508	091600	6252200	21500	21500	21500	21500	0
611	20240508	091500	6252200	21500	21500	21500	21500	10
612	20240508	091400	6037200	21400	21400	21400	21400	0
613	20240508	091300	6037200	21400	21400	21400	21400	0
614	20240508	091200	6037200	21400	21400	21400	21400	4
615	20240508	091100	5951600	21400	21450	21450	21400	46
616	20240508	091000	4966500	21500	21450	21500	21450	47
617	20240508	090900	3956500	21400	21400	21400	21400	0
618	20240508	090800	3956500	21400	21400	21400	21400	0
619	20240508	090700	3956500	21400	21400	21400	21400	10
620	20240508	090600	3742500	21400	21400	21400	21400	0
621	20240508	090500	3742500	21400	21400	21400	21400	30
622	20240508	090400	3100500	21400	21400	21400	21400	1
623	20240508	090300	3079100	21400	21500	21500	21400	26
624	20240508	090200	2522200	21500	21500	21500	21500	6
625	20240508	090100	2393200	21550	21550	21550	21550	26
626	20240508	090000	1832900	21650	21500	21650	21500	85