KissMeData/006120/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	184600	463079150	44450	44450	44450	44450	121
3	20240509	184500	463079150	44450	44450	44450	44450	0
4	20240509	184400	463079150	44450	44450	44450	44450	0
5	20240509	184300	463079150	44450	44450	44450	44450	0
6	20240509	184200	463079150	44450	44450	44450	44450	0
7	20240509	184100	463079150	44450	44450	44450	44450	0
8	20240509	184000	463079150	44450	44450	44450	44450	0
9	20240509	183900	463079150	44450	44450	44450	44450	0
10	20240509	183800	463079150	44450	44450	44450	44450	0
11	20240509	183700	463079150	44450	44450	44450	44450	0
12	20240509	183600	463079150	44450	44450	44450	44450	0
13	20240509	183500	463079150	44450	44450	44450	44450	0
14	20240509	183400	463079150	44450	44450	44450	44450	0
15	20240509	183300	463079150	44450	44450	44450	44450	0
16	20240509	183200	463079150	44450	44450	44450	44450	0
17	20240509	183100	463079150	44450	44450	44450	44450	0
18	20240509	183000	463079150	44450	44450	44450	44450	0
19	20240509	182900	463079150	44450	44450	44450	44450	0
20	20240509	182800	463079150	44450	44450	44450	44450	0
21	20240509	182700	463079150	44450	44450	44450	44450	0
22	20240509	182600	463079150	44450	44450	44450	44450	0
23	20240509	182500	463079150	44450	44450	44450	44450	0
24	20240509	182400	463079150	44450	44450	44450	44450	0
25	20240509	182300	463079150	44450	44450	44450	44450	0
26	20240509	182200	463079150	44450	44450	44450	44450	0
27	20240509	182100	463079150	44450	44450	44450	44450	0
28	20240509	182000	463079150	44450	44450	44450	44450	0
29	20240509	181900	463079150	44450	44450	44450	44450	0
30	20240509	181800	463079150	44450	44450	44450	44450	0
31	20240509	181700	463079150	44450	44450	44450	44450	0
32	20240509	181600	463079150	44450	44450	44450	44450	121
33	20240509	181500	463079150	44450	44450	44450	44450	0
34	20240509	181400	463079150	44450	44450	44450	44450	0
35	20240509	181300	463079150	44450	44450	44450	44450	0
36	20240509	181200	463079150	44450	44450	44450	44450	0
37	20240509	181100	463079150	44450	44450	44450	44450	0
38	20240509	181000	463079150	44450	44450	44450	44450	0
39	20240509	180900	463079150	44450	44450	44450	44450	0
40	20240509	180800	463079150	44450	44450	44450	44450	0
41	20240509	180700	463079150	44450	44450	44450	44450	0
42	20240509	180600	463079150	44450	44450	44450	44450	0
43	20240509	180500	463079150	44450	44450	44450	44450	0
44	20240509	180400	463079150	44450	44450	44450	44450	0
45	20240509	180300	463079150	44450	44450	44450	44450	0
46	20240509	180200	463079150	44450	44450	44450	44450	0
47	20240509	180100	463079150	44450	44450	44450	44450	0
48	20240509	180000	463079150	44450	44450	44450	44450	0
49	20240509	175900	463079150	44450	44450	44450	44450	0
50	20240509	175800	463079150	44450	44450	44450	44450	0
51	20240509	175700	463079150	44450	44450	44450	44450	0
52	20240509	175600	463079150	44450	44450	44450	44450	0
53	20240509	175500	463079150	44450	44450	44450	44450	0
54	20240509	175400	463079150	44450	44450	44450	44450	0
55	20240509	175300	463079150	44450	44450	44450	44450	0
56	20240509	175200	463079150	44450	44450	44450	44450	0
57	20240509	175100	463079150	44450	44450	44450	44450	0
58	20240509	175000	463079150	44450	44450	44450	44450	0
59	20240509	174900	463079150	44450	44450	44450	44450	0
60	20240509	174800	463079150	44450	44450	44450	44450	0
61	20240509	174700	463079150	44450	44450	44450	44450	0
62	20240509	174600	463079150	44450	44450	44450	44450	121
63	20240509	174500	463079150	44450	44450	44450	44450	0
64	20240509	174400	463079150	44450	44450	44450	44450	0
65	20240509	174300	463079150	44450	44450	44450	44450	0
66	20240509	174200	463079150	44450	44450	44450	44450	0
67	20240509	174100	463079150	44450	44450	44450	44450	0
68	20240509	174000	463079150	44450	44450	44450	44450	0
69	20240509	173900	463079150	44450	44450	44450	44450	0
70	20240509	173800	463079150	44450	44450	44450	44450	0
71	20240509	173700	463079150	44450	44450	44450	44450	0
72	20240509	173600	463079150	44450	44450	44450	44450	0
73	20240509	173500	463079150	44450	44450	44450	44450	0
74	20240509	173400	463079150	44450	44450	44450	44450	0
75	20240509	173300	463079150	44450	44450	44450	44450	0
76	20240509	173200	463079150	44450	44450	44450	44450	0
77	20240509	173100	463079150	44450	44450	44450	44450	0
78	20240509	173000	463079150	44450	44450	44450	44450	0
79	20240509	172900	463079150	44450	44450	44450	44450	0
80	20240509	172800	463079150	44450	44450	44450	44450	0
81	20240509	172700	463079150	44450	44450	44450	44450	0
82	20240509	172600	463079150	44450	44450	44450	44450	0
83	20240509	172500	463079150	44450	44450	44450	44450	0
84	20240509	172400	463079150	44450	44450	44450	44450	0
85	20240509	172300	463079150	44450	44450	44450	44450	0
86	20240509	172200	463079150	44450	44450	44450	44450	0
87	20240509	172100	463079150	44450	44450	44450	44450	0
88	20240509	172000	463079150	44450	44450	44450	44450	0
89	20240509	171900	463079150	44450	44450	44450	44450	0
90	20240509	171800	463079150	44450	44450	44450	44450	0
91	20240509	171700	463079150	44450	44450	44450	44450	0
92	20240509	171600	463079150	44450	44450	44450	44450	121
93	20240509	171500	463079150	44450	44450	44450	44450	0
94	20240509	171400	463079150	44450	44450	44450	44450	0
95	20240509	171300	463079150	44450	44450	44450	44450	0
96	20240509	171200	463079150	44450	44450	44450	44450	0
97	20240509	171100	463079150	44450	44450	44450	44450	0
98	20240509	171000	463079150	44450	44450	44450	44450	0
99	20240509	170900	463079150	44450	44450	44450	44450	0
100	20240509	170800	463079150	44450	44450	44450	44450	0
101	20240509	170700	463079150	44450	44450	44450	44450	0
102	20240509	170600	463079150	44450	44450	44450	44450	0
103	20240509	170500	463079150	44450	44450	44450	44450	0
104	20240509	170400	463079150	44450	44450	44450	44450	0
105	20240509	170300	463079150	44450	44450	44450	44450	0
106	20240509	170200	463079150	44450	44450	44450	44450	0
107	20240509	170100	463079150	44450	44450	44450	44450	0
108	20240509	170000	463079150	44450	44450	44450	44450	0
109	20240509	165900	463079150	44450	44450	44450	44450	0
110	20240509	165800	463079150	44450	44450	44450	44450	0
111	20240509	165700	463079150	44450	44450	44450	44450	0
112	20240509	165600	463079150	44450	44450	44450	44450	0
113	20240509	165500	463079150	44450	44450	44450	44450	0
114	20240509	165400	463079150	44450	44450	44450	44450	0
115	20240509	165300	463079150	44450	44450	44450	44450	0
116	20240509	165200	463079150	44450	44450	44450	44450	0
117	20240509	165100	463079150	44450	44450	44450	44450	0
118	20240509	165000	463079150	44450	44450	44450	44450	0
119	20240509	164900	463079150	44450	44450	44450	44450	0
120	20240509	164800	463079150	44450	44450	44450	44450	0
121	20240509	164700	463079150	44450	44450	44450	44450	0
122	20240509	164600	463079150	44450	44450	44450	44450	121
123	20240509	164500	463079150	44450	44450	44450	44450	0
124	20240509	164400	463079150	44450	44450	44450	44450	0
125	20240509	164300	463079150	44450	44450	44450	44450	0
126	20240509	164200	463079150	44450	44450	44450	44450	0
127	20240509	164100	463079150	44450	44450	44450	44450	0
128	20240509	164000	463079150	44450	44450	44450	44450	0
129	20240509	163900	463079150	44450	44450	44450	44450	0
130	20240509	163800	463079150	44450	44450	44450	44450	0
131	20240509	163700	463079150	44450	44450	44450	44450	0
132	20240509	163600	463079150	44450	44450	44450	44450	0
133	20240509	163500	463079150	44450	44450	44450	44450	0
134	20240509	163400	463079150	44450	44450	44450	44450	0
135	20240509	163300	463079150	44450	44450	44450	44450	0
136	20240509	163200	463079150	44450	44450	44450	44450	0
137	20240509	163100	463079150	44450	44450	44450	44450	0
138	20240509	163000	463079150	44450	44450	44450	44450	0
139	20240509	162900	463079150	44450	44450	44450	44450	0
140	20240509	162800	463079150	44450	44450	44450	44450	0
141	20240509	162700	463079150	44450	44450	44450	44450	0
142	20240509	162600	463079150	44450	44450	44450	44450	0
143	20240509	162500	463079150	44450	44450	44450	44450	0
144	20240509	162400	463079150	44450	44450	44450	44450	0
145	20240509	162300	463079150	44450	44450	44450	44450	0
146	20240509	162200	463079150	44450	44450	44450	44450	0
147	20240509	162100	463079150	44450	44450	44450	44450	0
148	20240509	162000	463079150	44450	44450	44450	44450	0
149	20240509	161900	463079150	44450	44450	44450	44450	0
150	20240509	161800	463079150	44450	44450	44450	44450	0
151	20240509	161700	463079150	44450	44450	44450	44450	0
152	20240509	161600	463079150	44450	44450	44450	44450	121
153	20240509	161500	463079150	44450	44450	44450	44450	0
154	20240509	161400	463079150	44450	44450	44450	44450	0
155	20240509	161300	463079150	44450	44450	44450	44450	0
156	20240509	161200	463079150	44450	44450	44450	44450	0
157	20240509	161100	463079150	44450	44450	44450	44450	0
158	20240509	161000	463079150	44450	44450	44450	44450	0
159	20240509	160900	463079150	44450	44450	44450	44450	0
160	20240509	160800	463079150	44450	44450	44450	44450	0
161	20240509	160700	463079150	44450	44450	44450	44450	0
162	20240509	160600	463079150	44450	44450	44450	44450	0
163	20240509	160500	463079150	44450	44450	44450	44450	0
164	20240509	160400	463079150	44450	44450	44450	44450	0
165	20240509	160300	463079150	44450	44450	44450	44450	0
166	20240509	160200	463079150	44450	44450	44450	44450	0
167	20240509	160100	463079150	44450	44450	44450	44450	0
168	20240509	160000	463079150	44450	44450	44450	44450	0
169	20240509	155900	463079150	44450	44450	44450	44450	0
170	20240509	155800	463079150	44450	44450	44450	44450	0
171	20240509	155700	463079150	44450	44450	44450	44450	0
172	20240509	155600	463079150	44450	44450	44450	44450	0
173	20240509	155500	463079150	44450	44450	44450	44450	0
174	20240509	155400	463079150	44450	44450	44450	44450	0
175	20240509	155300	463079150	44450	44450	44450	44450	0
176	20240509	155200	463079150	44450	44450	44450	44450	0
177	20240509	155100	463079150	44450	44450	44450	44450	0
178	20240509	155000	463079150	44450	44450	44450	44450	0
179	20240509	154900	463079150	44450	44450	44450	44450	0
180	20240509	154800	463079150	44450	44450	44450	44450	0
181	20240509	154700	463079150	44450	44450	44450	44450	0
182	20240509	154600	463079150	44450	44450	44450	44450	121
183	20240509	154500	463079150	44450	44450	44450	44450	0
184	20240509	154400	463079150	44450	44450	44450	44450	0
185	20240509	154300	463079150	44450	44450	44450	44450	0
186	20240509	154200	463079150	44450	44450	44450	44450	0
187	20240509	154100	463079150	44450	44450	44450	44450	0
188	20240509	154000	463079150	44450	44450	44450	44450	0
189	20240509	153900	463079150	44450	44450	44450	44450	0
190	20240509	153800	463079150	44450	44450	44450	44450	0
191	20240509	153700	463079150	44450	44450	44450	44450	0
192	20240509	153600	463079150	44450	44450	44450	44450	0
193	20240509	153500	463079150	44450	44450	44450	44450	0
194	20240509	153400	463079150	44450	44450	44450	44450	0
195	20240509	153300	463079150	44450	44450	44450	44450	0
196	20240509	153200	463079150	44450	44450	44450	44450	0
197	20240509	153100	463079150	44450	44450	44450	44450	0
198	20240509	153000	463079150	44450	44450	44450	44450	121
199	20240509	152900	457700700	44300	44300	44300	44300	0
200	20240509	152800	457700700	44300	44300	44300	44300	0
201	20240509	152700	457700700	44300	44300	44300	44300	0
202	20240509	152600	457700700	44300	44300	44300	44300	0
203	20240509	152500	457700700	44300	44300	44300	44300	0
204	20240509	152400	457700700	44300	44300	44300	44300	0
205	20240509	152300	457700700	44300	44300	44300	44300	0
206	20240509	152200	457700700	44300	44300	44300	44300	0
207	20240509	152100	457700700	44300	44300	44300	44300	0
208	20240509	152000	457700700	44300	44300	44300	44300	0
209	20240509	151900	457700700	44300	44350	44350	44300	24
210	20240509	151800	456637350	44300	44350	44350	44300	6
211	20240509	151700	456371500	44350	44350	44350	44350	1
212	20240509	151600	456327150	44350	44350	44350	44350	4
213	20240509	151500	456149750	44300	44300	44300	44300	49
214	20240509	151400	453979050	44250	44250	44250	44250	14
215	20240509	151300	453359550	44300	44250	44300	44250	18
216	20240509	151200	452562700	44250	44250	44250	44250	0
217	20240509	151100	452562700	44250	44250	44250	44250	3
218	20240509	151000	452429950	44250	44250	44250	44250	14
219	20240509	150900	451810450	44250	44250	44250	44250	1
220	20240509	150800	451766200	44250	44250	44250	44250	11
221	20240509	150700	451279450	44250	44250	44250	44250	0
222	20240509	150600	451279450	44250	44250	44250	44250	10
223	20240509	150500	450836950	44300	44300	44300	44300	51
224	20240509	150400	448577650	44300	44300	44300	44300	146
225	20240509	150300	442109850	44300	44300	44300	44300	12
226	20240509	150200	441578250	44350	44350	44350	44350	0
227	20240509	150100	441578250	44350	44350	44350	44350	0
228	20240509	150000	441578250	44350	44300	44350	44300	12
229	20240509	145900	441046600	44300	44350	44350	44300	10
230	20240509	145800	440603150	44350	44300	44350	44300	2
231	20240509	145700	440514500	44350	44350	44350	44350	10
232	20240509	145600	440071000	44300	44350	44350	44300	17
233	20240509	145500	439317750	44300	44300	44300	44300	10
234	20240509	145400	438874750	44300	44300	44300	44300	10
235	20240509	145300	438431750	44300	44300	44300	44300	0
236	20240509	145200	438431750	44300	44300	44300	44300	41
237	20240509	145100	436615450	44300	44300	44300	44300	10
238	20240509	145000	436172450	44300	44300	44300	44300	52
239	20240509	144900	433868850	44300	44300	44300	44300	0
240	20240509	144800	433868850	44300	44300	44300	44300	0
241	20240509	144700	433868850	44300	44300	44300	44300	1
242	20240509	144600	433824550	44300	44300	44300	44300	76
243	20240509	144500	430457750	44300	44300	44300	44300	15
244	20240509	144400	429793250	44250	44250	44250	44250	10
245	20240509	144300	429350750	44250	44250	44250	44250	10
246	20240509	144200	428908250	44300	44250	44300	44250	35
247	20240509	144100	427359450	44300	44300	44300	44300	103
248	20240509	144000	422796550	44300	44300	44300	44300	0
249	20240509	143900	422796550	44300	44300	44300	44300	0
250	20240509	143800	422796550	44300	44300	44300	44300	7
251	20240509	143700	422486450	44300	44350	44350	44300	11
252	20240509	143600	421998650	44350	44350	44350	44350	0
253	20240509	143500	421998650	44350	44350	44350	44350	0
254	20240509	143400	421998650	44350	44300	44350	44300	2
255	20240509	143300	421910000	44350	44350	44350	44350	0
256	20240509	143200	421910000	44350	44350	44350	44350	13
257	20240509	143100	421333450	44300	44300	44300	44300	0
258	20240509	143000	421333450	44300	44300	44300	44300	0
259	20240509	142900	421333450	44300	44300	44300	44300	45
260	20240509	142800	419339950	44250	44250	44250	44250	0
261	20240509	142700	419339950	44250	44250	44250	44250	0
262	20240509	142600	419339950	44250	44250	44250	44250	0
263	20240509	142500	419339950	44250	44250	44250	44250	0
264	20240509	142400	419339950	44250	44250	44250	44250	0
265	20240509	142300	419339950	44250	44350	44350	44250	51
266	20240509	142200	417082850	44300	44300	44300	44300	0
267	20240509	142100	417082850	44300	44350	44350	44300	143
268	20240509	142000	410745950	44350	44350	44350	44350	2
269	20240509	141900	410657250	44350	44350	44350	44350	0
270	20240509	141800	410657250	44350	44350	44350	44350	0
271	20240509	141700	410657250	44350	44350	44350	44350	0
272	20240509	141600	410657250	44350	44350	44350	44350	0
273	20240509	141500	410657250	44350	44350	44350	44350	1
274	20240509	141400	410612900	44400	44400	44400	44400	0
275	20240509	141300	410612900	44400	44400	44400	44400	1
276	20240509	141200	410568500	44350	44350	44350	44350	0
277	20240509	141100	410568500	44350	44350	44350	44350	5
278	20240509	141000	410346750	44350	44350	44350	44350	1
279	20240509	140900	410302400	44300	44300	44300	44300	0
280	20240509	140800	410302400	44300	44300	44300	44300	0
281	20240509	140700	410302400	44300	44300	44300	44300	0
282	20240509	140600	410302400	44300	44300	44300	44300	1
283	20240509	140500	410258100	44350	44350	44350	44350	3
284	20240509	140400	410125050	44300	44350	44350	44300	532
285	20240509	140300	386555950	44350	44300	44350	44300	102
286	20240509	140200	382032300	44300	44350	44350	44300	49
287	20240509	140100	379861500	44350	44350	44350	44300	55
288	20240509	140000	377423900	44350	44350	44350	44350	64
289	20240509	135900	374585500	44400	44400	44400	44400	3
290	20240509	135800	374452300	44400	44400	44400	44400	0
291	20240509	135700	374452300	44400	44550	44550	44400	609
292	20240509	135600	347347050	44600	44700	44700	44600	1342
293	20240509	135500	287434650	44650	44650	44650	44650	1
294	20240509	135400	287390000	44650	44650	44650	44650	0
295	20240509	135300	287390000	44650	44650	44650	44650	0
296	20240509	135200	287390000	44650	44650	44650	44650	0
297	20240509	135100	287390000	44650	44700	44700	44650	185
298	20240509	135000	279121900	44700	44700	44700	44700	0
299	20240509	134900	279121900	44700	44700	44700	44700	0
300	20240509	134800	279121900	44700	44800	44800	44700	59
301	20240509	134700	276480300	44800	44750	44800	44750	10
302	20240509	134600	276032350	44750	44750	44750	44750	1
303	20240509	134500	275987600	44700	44700	44700	44700	0
304	20240509	134400	275987600	44700	44700	44700	44700	10
305	20240509	134300	275540600	44750	44750	44750	44750	3
306	20240509	134200	275406350	44750	44750	44750	44750	0
307	20240509	134100	275406350	44750	44750	44750	44750	0
308	20240509	134000	275406350	44750	44750	44750	44750	2
309	20240509	133900	275316850	44700	44700	44700	44700	0
310	20240509	133800	275316850	44700	44700	44700	44700	59
311	20240509	133700	272679550	44700	44700	44700	44700	1
312	20240509	133600	272634850	44750	44750	44750	44750	0
313	20240509	133500	272634850	44750	44750	44750	44750	0
314	20240509	133400	272634850	44750	44750	44750	44750	1
315	20240509	133300	272590100	44750	44750	44750	44750	0
316	20240509	133200	272590100	44750	44750	44750	44750	0
317	20240509	133100	272590100	44750	44750	44750	44750	2
318	20240509	133000	272500600	44750	44750	44750	44750	0
319	20240509	132900	272500600	44750	44750	44750	44750	65
320	20240509	132800	269591850	44700	44700	44700	44700	0
321	20240509	132700	269591850	44700	44700	44700	44700	0
322	20240509	132600	269591850	44700	44700	44700	44700	0
323	20240509	132500	269591850	44700	44700	44700	44700	0
324	20240509	132400	269591850	44700	44750	44750	44700	156
325	20240509	132300	262612050	44750	44750	44750	44750	0
326	20240509	132200	262612050	44750	44750	44750	44750	0
327	20240509	132100	262612050	44750	44750	44750	44750	0
328	20240509	132000	262612050	44750	44750	44750	44750	0
329	20240509	131900	262612050	44750	44750	44750	44750	0
330	20240509	131800	262612050	44750	44750	44750	44750	0
331	20240509	131700	262612050	44750	44750	44750	44750	9
332	20240509	131600	262209300	44700	44750	44750	44700	2
333	20240509	131500	262119850	44750	44750	44750	44750	0
334	20240509	131400	262119850	44750	44750	44750	44750	0
335	20240509	131300	262119850	44750	44750	44750	44750	0
336	20240509	131200	262119850	44750	44750	44750	44750	1
337	20240509	131100	262075100	44750	44750	44750	44750	6
338	20240509	131000	261806600	44700	44700	44700	44700	24
339	20240509	130900	260733800	44700	44700	44700	44700	0
340	20240509	130800	260733800	44700	44700	44700	44700	0
341	20240509	130700	260733800	44700	44700	44700	44700	1
342	20240509	130600	260689100	44700	44700	44700	44700	0
343	20240509	130500	260689100	44700	44700	44700	44700	0
344	20240509	130400	260689100	44700	44700	44700	44700	4
345	20240509	130300	260510300	44700	44700	44700	44700	3
346	20240509	130200	260376200	44750	44750	44750	44750	0
347	20240509	130100	260376200	44750	44750	44750	44750	0
348	20240509	130000	260376200	44750	44750	44750	44750	0
349	20240509	125900	260376200	44750	44750	44750	44750	0
350	20240509	125800	260376200	44750	44750	44750	44750	0
351	20240509	125700	260376200	44750	44750	44750	44750	0
352	20240509	125600	260376200	44750	44750	44750	44750	97
353	20240509	125500	256035450	44750	44750	44750	44750	0
354	20240509	125400	256035450	44750	44750	44750	44750	1
355	20240509	125300	255990700	44750	44750	44750	44750	0
356	20240509	125200	255990700	44750	44750	44750	44750	0
357	20240509	125100	255990700	44750	44750	44750	44750	0
358	20240509	125000	255990700	44750	44700	44750	44700	116
359	20240509	124900	250802950	44700	44700	44700	44700	1
360	20240509	124800	250758250	44750	44750	44750	44750	0
361	20240509	124700	250758250	44750	44750	44750	44750	0
362	20240509	124600	250758250	44750	44750	44750	44750	7
363	20240509	124500	250445000	44750	44750	44750	44750	0
364	20240509	124400	250445000	44750	44750	44750	44750	4
365	20240509	124300	250266000	44800	44800	44800	44800	0
366	20240509	124200	250266000	44800	44800	44800	44800	2
367	20240509	124100	250176400	44750	44750	44750	44750	0
368	20240509	124000	250176400	44750	44750	44750	44750	2
369	20240509	123900	250086900	44750	44800	44800	44750	10
370	20240509	123800	249638950	44750	44750	44750	44750	0
371	20240509	123700	249638950	44750	44750	44750	44750	0
372	20240509	123600	249638950	44750	44750	44750	44750	1
373	20240509	123500	249594200	44750	44750	44750	44750	0
374	20240509	123400	249594200	44750	44750	44750	44750	0
375	20240509	123300	249594200	44750	44700	44750	44700	105
376	20240509	123200	244895950	44700	44700	44700	44700	2
377	20240509	123100	244806550	44700	44700	44700	44700	1
378	20240509	123000	244761850	44750	44750	44750	44750	9
379	20240509	122900	244359100	44750	44750	44750	44750	0
380	20240509	122800	244359100	44750	44750	44750	44750	0
381	20240509	122700	244359100	44750	44750	44750	44750	0
382	20240509	122600	244359100	44750	44750	44750	44750	20
383	20240509	122500	243464100	44750	44800	44800	44750	32
384	20240509	122400	242031650	44750	44750	44750	44750	1
385	20240509	122300	241986900	44750	44750	44750	44750	15
386	20240509	122200	241315650	44750	44750	44750	44750	0
387	20240509	122100	241315650	44750	44750	44750	44750	0
388	20240509	122000	241315650	44750	44750	44750	44750	17
389	20240509	121900	240554900	44750	44750	44750	44750	1
390	20240509	121800	240510150	44750	44750	44750	44750	0
391	20240509	121700	240510150	44750	44750	44750	44750	0
392	20240509	121600	240510150	44750	44750	44750	44750	19
393	20240509	121500	239659900	44750	44750	44750	44750	0
394	20240509	121400	239659900	44750	44750	44750	44750	0
395	20240509	121300	239659900	44750	44750	44750	44750	0
396	20240509	121200	239659900	44750	44750	44750	44750	15
397	20240509	121100	238988650	44750	44750	44750	44750	0
398	20240509	121000	238988650	44750	44750	44750	44750	41
399	20240509	120900	237153900	44750	44750	44750	44750	0
400	20240509	120800	237153900	44750	44750	44750	44750	15
401	20240509	120700	236482650	44800	44800	44800	44800	0
402	20240509	120600	236482650	44800	44800	44800	44800	0
403	20240509	120500	236482650	44800	44800	44800	44800	0
404	20240509	120400	236482650	44800	44800	44800	44800	143
405	20240509	120300	230076250	44800	44800	44800	44800	0
406	20240509	120200	230076250	44800	44800	44800	44800	6
407	20240509	120100	229807450	44850	44800	44850	44800	11
408	20240509	120000	229314200	44850	44850	44850	44850	0
409	20240509	115900	229314200	44850	44850	44850	44850	0
410	20240509	115800	229314200	44850	44850	44850	44850	0
411	20240509	115700	229314200	44850	44850	44850	44850	0
412	20240509	115600	229314200	44850	44850	44850	44850	0
413	20240509	115500	229314200	44850	44800	44850	44800	10
414	20240509	115400	228865750	44800	44800	44800	44800	1
415	20240509	115300	228820950	44800	44800	44800	44800	0
416	20240509	115200	228820950	44800	44800	44800	44800	0
417	20240509	115100	228820950	44800	44800	44800	44800	1
418	20240509	115000	228776150	44850	44800	44850	44800	26
419	20240509	114900	227610850	44850	44850	44850	44850	0
420	20240509	114800	227610850	44850	44850	44850	44850	0
421	20240509	114700	227610850	44850	44800	44850	44800	2
422	20240509	114600	227521200	44850	44850	44850	44850	0
423	20240509	114500	227521200	44850	44850	44850	44850	0
424	20240509	114400	227521200	44850	44850	44850	44850	25
425	20240509	114300	226399950	44850	44850	44850	44850	0
426	20240509	114200	226399950	44850	44850	44850	44850	186
427	20240509	114100	218057850	44900	44900	44900	44900	0
428	20240509	114000	218057850	44900	44900	44900	44900	62
429	20240509	113900	215274050	44900	44900	44900	44900	1
430	20240509	113800	215229150	44900	44900	44900	44900	0
431	20240509	113700	215229150	44900	44900	44900	44900	16
432	20240509	113600	214510750	44900	44900	44900	44900	0
433	20240509	113500	214510750	44900	44900	44900	44900	0
434	20240509	113400	214510750	44900	44900	44900	44900	1
435	20240509	113300	214465850	44900	44900	44900	44900	1
436	20240509	113200	214420950	44950	44950	44950	44950	2
437	20240509	113100	214331050	44900	44900	44900	44900	0
438	20240509	113000	214331050	44900	44950	44950	44900	19
439	20240509	112900	213477550	44900	44950	44950	44900	13
440	20240509	112800	212893700	44900	44900	44900	44900	16
441	20240509	112700	212175300	44950	44900	44950	44900	6
442	20240509	112600	211905650	44950	44950	44950	44950	0
443	20240509	112500	211905650	44950	44950	44950	44950	6
444	20240509	112400	211635950	44950	44950	44950	44950	0
445	20240509	112300	211635950	44950	44950	44950	44950	0
446	20240509	112200	211635950	44950	44950	44950	44950	10
447	20240509	112100	211186450	44900	44900	44900	44900	2
448	20240509	112000	211096650	44900	44900	44900	44900	0
449	20240509	111900	211096650	44900	44900	44900	44900	125
450	20240509	111800	205484150	44900	44900	44900	44900	0
451	20240509	111700	205484150	44900	44900	44900	44900	7
452	20240509	111600	205169850	44950	44950	44950	44950	0
453	20240509	111500	205169850	44950	44950	44950	44950	0
454	20240509	111400	205169850	44950	44950	44950	44950	229
455	20240509	111300	194876300	45000	44950	45000	44950	136
456	20240509	111200	188760250	44900	44900	44900	44900	61
457	20240509	111100	186021350	44900	44900	44900	44900	225
458	20240509	111000	175918850	44900	44900	44900	44900	0
459	20240509	110900	175918850	44900	44900	44900	44900	0
460	20240509	110800	175918850	44900	44900	44900	44900	0
461	20240509	110700	175918850	44900	44900	44900	44900	1
462	20240509	110600	175873950	44900	44900	44900	44900	125
463	20240509	110500	170261450	44950	44950	44950	44950	0
464	20240509	110400	170261450	44950	44950	44950	44950	0
465	20240509	110300	170261450	44950	44950	44950	44950	0
466	20240509	110200	170261450	44950	44950	44950	44950	3
467	20240509	110100	170126600	44900	44900	44900	44900	0
468	20240509	110000	170126600	44900	44900	44900	44900	26
469	20240509	105900	168959200	44950	44950	44950	44950	0
470	20240509	105800	168959200	44950	44950	44950	44950	1
471	20240509	105700	168914250	44850	44850	44850	44850	0
472	20240509	105600	168914250	44850	44850	44850	44850	0
473	20240509	105500	168914250	44850	44850	44850	44850	0
474	20240509	105400	168914250	44850	44850	44850	44850	1
475	20240509	105300	168869400	44850	44850	44850	44850	0
476	20240509	105200	168869400	44850	44800	44850	44800	47
477	20240509	105100	166763450	44750	44750	44750	44750	8
478	20240509	105000	166405450	44750	44750	44750	44750	0
479	20240509	104900	166405450	44750	44750	44750	44750	7
480	20240509	104800	166092200	44800	44800	44800	44800	0
481	20240509	104700	166092200	44800	44800	44800	44800	0
482	20240509	104600	166092200	44800	44800	44800	44800	0
483	20240509	104500	166092200	44800	44800	44800	44800	237
484	20240509	104400	155474600	44800	44800	44800	44800	0
485	20240509	104300	155474600	44800	44800	44800	44800	39
486	20240509	104200	153727400	44850	44850	44850	44850	0
487	20240509	104100	153727400	44850	44850	44850	44850	227
488	20240509	104000	143546450	44850	44850	44850	44850	0
489	20240509	103900	143546450	44850	44850	44850	44850	0
490	20240509	103800	143546450	44850	44850	44850	44850	0
491	20240509	103700	143546450	44850	44850	44850	44850	0
492	20240509	103600	143546450	44850	44850	44850	44850	1
493	20240509	103500	143501600	45000	45000	45000	45000	0
494	20240509	103400	143501600	45000	44950	45000	44950	67
495	20240509	103300	140489900	44900	44900	44900	44900	22
496	20240509	103200	139502100	44950	44950	44950	44950	1
497	20240509	103100	139457150	44900	44900	44900	44900	0
498	20240509	103000	139457150	44900	44900	44900	44900	0
499	20240509	102900	139457150	44900	44900	44900	44900	0
500	20240509	102800	139457150	44900	44850	44900	44850	69
501	20240509	102700	136359600	44850	44850	44850	44850	0
502	20240509	102600	136359600	44850	44850	44850	44850	0
503	20240509	102500	136359600	44850	44850	44850	44850	1
504	20240509	102400	136314750	44800	44750	44800	44750	123
505	20240509	102300	130808800	44750	44750	44750	44750	7
506	20240509	102200	130495550	44700	44700	44700	44700	13
507	20240509	102100	129914450	44700	44700	44700	44700	0
508	20240509	102000	129914450	44700	44750	44750	44700	5
509	20240509	101900	129690900	44750	44750	44750	44750	0
510	20240509	101800	129690900	44750	44750	44750	44750	0
511	20240509	101700	129690900	44750	44750	44750	44750	0
512	20240509	101600	129690900	44750	44750	44750	44750	24
513	20240509	101500	128616900	44750	44750	44750	44750	0
514	20240509	101400	128616900	44750	44750	44750	44750	0
515	20240509	101300	128616900	44750	44750	44750	44750	1
516	20240509	101200	128572150	44750	44750	44750	44750	0
517	20240509	101100	128572150	44750	44750	44750	44750	0
518	20240509	101000	128572150	44750	44750	44750	44750	0
519	20240509	100900	128572150	44750	44750	44750	44750	1
520	20240509	100800	128527400	44800	44750	44800	44750	155
521	20240509	100700	121591100	44750	44750	44750	44750	0
522	20240509	100600	121591100	44750	44750	44750	44750	0
523	20240509	100500	121591100	44750	44750	44750	44750	1
524	20240509	100400	121546350	44700	44700	44750	44700	18
525	20240509	100300	120741650	44700	44700	44700	44700	0
526	20240509	100200	120741650	44700	44700	44700	44700	0
527	20240509	100100	120741650	44700	44700	44700	44700	0
528	20240509	100000	120741650	44700	44750	44750	44700	2
529	20240509	095900	120652200	44700	44700	44700	44700	0
530	20240509	095800	120652200	44700	44700	44700	44700	0
531	20240509	095700	120652200	44700	44700	44700	44700	0
532	20240509	095600	120652200	44700	44700	44700	44700	0
533	20240509	095500	120652200	44700	44700	44700	44700	0
534	20240509	095400	120652200	44700	44650	44700	44650	111
535	20240509	095300	115691050	44650	44650	44650	44650	0
536	20240509	095200	115691050	44650	44650	44650	44650	0
537	20240509	095100	115691050	44650	44650	44650	44650	14
538	20240509	095000	115065950	44650	44650	44650	44650	0
539	20240509	094900	115065950	44650	44650	44650	44650	12
540	20240509	094800	114530150	44650	44650	44650	44650	1
541	20240509	094700	114485500	44700	44700	44700	44700	0
542	20240509	094600	114485500	44700	44700	44700	44700	1
543	20240509	094500	114440800	44650	44650	44650	44650	0
544	20240509	094400	114440800	44650	44650	44650	44650	14
545	20240509	094300	113815700	44650	44650	44650	44650	1
546	20240509	094200	113771050	44650	44650	44650	44650	1
547	20240509	094100	113726400	44650	44650	44650	44650	16
548	20240509	094000	113012000	44700	44700	44700	44700	0
549	20240509	093900	113012000	44700	44700	44700	44700	0
550	20240509	093800	113012000	44700	44700	44700	44700	0
551	20240509	093700	113012000	44700	44650	44700	44650	14
552	20240509	093600	112386400	44650	44650	44650	44650	7
553	20240509	093500	112073850	44650	44650	44650	44650	6
554	20240509	093400	111805950	44650	44650	44650	44650	9
555	20240509	093300	111404100	44650	44650	44650	44650	0
556	20240509	093200	111404100	44650	44650	44650	44650	24
557	20240509	093100	110332500	44650	44650	44650	44650	0
558	20240509	093000	110332500	44650	44650	44650	44650	14
559	20240509	092900	109707400	44600	44600	44600	44600	0
560	20240509	092800	109707400	44600	44600	44600	44600	0
561	20240509	092700	109707400	44600	44600	44600	44600	1
562	20240509	092600	109662800	44650	44650	44650	44650	14
563	20240509	092500	109037700	44650	44650	44650	44650	0
564	20240509	092400	109037700	44650	44600	44650	44600	115
565	20240509	092300	103903850	44600	44600	44600	44600	21
566	20240509	092200	102967250	44650	44600	44650	44600	16
567	20240509	092100	102253600	44600	44600	44600	44600	0
568	20240509	092000	102253600	44600	44600	44600	44600	268
569	20240509	091900	90300800	44600	44600	44600	44600	0
570	20240509	091800	90300800	44600	44550	44600	44550	46
571	20240509	091700	88250800	44550	44600	44600	44550	32
572	20240509	091600	86824500	44550	44650	44650	44550	163
573	20240509	091500	79550550	44700	44700	44700	44650	44
574	20240509	091400	77585350	44700	44700	44700	44650	24
575	20240509	091300	76513450	44650	44650	44650	44650	0
576	20240509	091200	76513450	44650	44650	44650	44650	10
577	20240509	091100	76066950	44550	44550	44550	44550	0
578	20240509	091000	76066950	44550	44700	44700	44550	228
579	20240509	090900	65899300	44650	44750	44750	44650	289
580	20240509	090800	52995200	44800	44800	44800	44800	0
581	20240509	090700	52995200	44800	44800	44800	44800	21
582	20240509	090600	52054400	44900	44900	44900	44900	1
583	20240509	090500	52009500	44650	44750	44750	44650	506
584	20240509	090400	29391600	44750	44750	44750	44750	24
585	20240509	090300	28317600	44750	44800	44800	44750	65
586	20240509	090200	25408200	44800	44850	44850	44800	244
587	20240509	090100	14464850	44850	44800	44850	44800	68
588	20240509	090000	11417800	44800	44600	44800	44600	256