KissMeData/063160/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	193800	147311250	24000	24000	24000	24000	42
3	20240509	193700	147311250	24000	24000	24000	24000	0
4	20240509	193600	147311250	24000	24000	24000	24000	0
5	20240509	193500	147311250	24000	24000	24000	24000	0
6	20240509	193400	147311250	24000	24000	24000	24000	0
7	20240509	193300	147311250	24000	24000	24000	24000	0
8	20240509	193200	147311250	24000	24000	24000	24000	0
9	20240509	193100	147311250	24000	24000	24000	24000	0
10	20240509	193000	147311250	24000	24000	24000	24000	0
11	20240509	192900	147311250	24000	24000	24000	24000	0
12	20240509	192800	147311250	24000	24000	24000	24000	0
13	20240509	192700	147311250	24000	24000	24000	24000	0
14	20240509	192600	147311250	24000	24000	24000	24000	0
15	20240509	192500	147311250	24000	24000	24000	24000	0
16	20240509	192400	147311250	24000	24000	24000	24000	0
17	20240509	192300	147311250	24000	24000	24000	24000	0
18	20240509	192200	147311250	24000	24000	24000	24000	0
19	20240509	192100	147311250	24000	24000	24000	24000	0
20	20240509	192000	147311250	24000	24000	24000	24000	0
21	20240509	191900	147311250	24000	24000	24000	24000	0
22	20240509	191800	147311250	24000	24000	24000	24000	0
23	20240509	191700	147311250	24000	24000	24000	24000	0
24	20240509	191600	147311250	24000	24000	24000	24000	0
25	20240509	191500	147311250	24000	24000	24000	24000	0
26	20240509	191400	147311250	24000	24000	24000	24000	0
27	20240509	191300	147311250	24000	24000	24000	24000	0
28	20240509	191200	147311250	24000	24000	24000	24000	0
29	20240509	191100	147311250	24000	24000	24000	24000	0
30	20240509	191000	147311250	24000	24000	24000	24000	0
31	20240509	190900	147311250	24000	24000	24000	24000	0
32	20240509	190800	147311250	24000	24000	24000	24000	42
33	20240509	190700	147311250	24000	24000	24000	24000	0
34	20240509	190600	147311250	24000	24000	24000	24000	0
35	20240509	190500	147311250	24000	24000	24000	24000	0
36	20240509	190400	147311250	24000	24000	24000	24000	0
37	20240509	190300	147311250	24000	24000	24000	24000	0
38	20240509	190200	147311250	24000	24000	24000	24000	0
39	20240509	190100	147311250	24000	24000	24000	24000	0
40	20240509	190000	147311250	24000	24000	24000	24000	0
41	20240509	185900	147311250	24000	24000	24000	24000	0
42	20240509	185800	147311250	24000	24000	24000	24000	0
43	20240509	185700	147311250	24000	24000	24000	24000	0
44	20240509	185600	147311250	24000	24000	24000	24000	0
45	20240509	185500	147311250	24000	24000	24000	24000	0
46	20240509	185400	147311250	24000	24000	24000	24000	0
47	20240509	185300	147311250	24000	24000	24000	24000	0
48	20240509	185200	147311250	24000	24000	24000	24000	0
49	20240509	185100	147311250	24000	24000	24000	24000	0
50	20240509	185000	147311250	24000	24000	24000	24000	0
51	20240509	184900	147311250	24000	24000	24000	24000	0
52	20240509	184800	147311250	24000	24000	24000	24000	0
53	20240509	184700	147311250	24000	24000	24000	24000	0
54	20240509	184600	147311250	24000	24000	24000	24000	0
55	20240509	184500	147311250	24000	24000	24000	24000	0
56	20240509	184400	147311250	24000	24000	24000	24000	0
57	20240509	184300	147311250	24000	24000	24000	24000	0
58	20240509	184200	147311250	24000	24000	24000	24000	0
59	20240509	184100	147311250	24000	24000	24000	24000	0
60	20240509	184000	147311250	24000	24000	24000	24000	0
61	20240509	183900	147311250	24000	24000	24000	24000	0
62	20240509	183800	147311250	24000	24000	24000	24000	42
63	20240509	183700	147311250	24000	24000	24000	24000	0
64	20240509	183600	147311250	24000	24000	24000	24000	0
65	20240509	183500	147311250	24000	24000	24000	24000	0
66	20240509	183400	147311250	24000	24000	24000	24000	0
67	20240509	183300	147311250	24000	24000	24000	24000	0
68	20240509	183200	147311250	24000	24000	24000	24000	0
69	20240509	183100	147311250	24000	24000	24000	24000	0
70	20240509	183000	147311250	24000	24000	24000	24000	0
71	20240509	182900	147311250	24000	24000	24000	24000	0
72	20240509	182800	147311250	24000	24000	24000	24000	0
73	20240509	182700	147311250	24000	24000	24000	24000	0
74	20240509	182600	147311250	24000	24000	24000	24000	0
75	20240509	182500	147311250	24000	24000	24000	24000	0
76	20240509	182400	147311250	24000	24000	24000	24000	0
77	20240509	182300	147311250	24000	24000	24000	24000	0
78	20240509	182200	147311250	24000	24000	24000	24000	0
79	20240509	182100	147311250	24000	24000	24000	24000	0
80	20240509	182000	147311250	24000	24000	24000	24000	0
81	20240509	181900	147311250	24000	24000	24000	24000	0
82	20240509	181800	147311250	24000	24000	24000	24000	0
83	20240509	181700	147311250	24000	24000	24000	24000	0
84	20240509	181600	147311250	24000	24000	24000	24000	0
85	20240509	181500	147311250	24000	24000	24000	24000	0
86	20240509	181400	147311250	24000	24000	24000	24000	0
87	20240509	181300	147311250	24000	24000	24000	24000	0
88	20240509	181200	147311250	24000	24000	24000	24000	0
89	20240509	181100	147311250	24000	24000	24000	24000	0
90	20240509	181000	147311250	24000	24000	24000	24000	0
91	20240509	180900	147311250	24000	24000	24000	24000	0
92	20240509	180800	147311250	24000	24000	24000	24000	42
93	20240509	180700	147311250	24000	24000	24000	24000	0
94	20240509	180600	147311250	24000	24000	24000	24000	0
95	20240509	180500	147311250	24000	24000	24000	24000	0
96	20240509	180400	147311250	24000	24000	24000	24000	0
97	20240509	180300	147311250	24000	24000	24000	24000	0
98	20240509	180200	147311250	24000	24000	24000	24000	0
99	20240509	180100	147311250	24000	24000	24000	24000	0
100	20240509	180000	147311250	24000	24000	24000	24000	0
101	20240509	175900	147311250	24000	24000	24000	24000	0
102	20240509	175800	147311250	24000	24000	24000	24000	0
103	20240509	175700	147311250	24000	24000	24000	24000	0
104	20240509	175600	147311250	24000	24000	24000	24000	0
105	20240509	175500	147311250	24000	24000	24000	24000	0
106	20240509	175400	147311250	24000	24000	24000	24000	0
107	20240509	175300	147311250	24000	24000	24000	24000	0
108	20240509	175200	147311250	24000	24000	24000	24000	0
109	20240509	175100	147311250	24000	24000	24000	24000	0
110	20240509	175000	147311250	24000	24000	24000	24000	0
111	20240509	174900	147311250	24000	24000	24000	24000	0
112	20240509	174800	147311250	24000	24000	24000	24000	0
113	20240509	174700	147311250	24000	24000	24000	24000	0
114	20240509	174600	147311250	24000	24000	24000	24000	0
115	20240509	174500	147311250	24000	24000	24000	24000	0
116	20240509	174400	147311250	24000	24000	24000	24000	0
117	20240509	174300	147311250	24000	24000	24000	24000	0
118	20240509	174200	147311250	24000	24000	24000	24000	0
119	20240509	174100	147311250	24000	24000	24000	24000	0
120	20240509	174000	147311250	24000	24000	24000	24000	0
121	20240509	173900	147311250	24000	24000	24000	24000	0
122	20240509	173800	147311250	24000	24000	24000	24000	42
123	20240509	173700	147311250	24000	24000	24000	24000	0
124	20240509	173600	147311250	24000	24000	24000	24000	0
125	20240509	173500	147311250	24000	24000	24000	24000	0
126	20240509	173400	147311250	24000	24000	24000	24000	0
127	20240509	173300	147311250	24000	24000	24000	24000	0
128	20240509	173200	147311250	24000	24000	24000	24000	0
129	20240509	173100	147311250	24000	24000	24000	24000	0
130	20240509	173000	147311250	24000	24000	24000	24000	0
131	20240509	172900	147311250	24000	24000	24000	24000	0
132	20240509	172800	147311250	24000	24000	24000	24000	0
133	20240509	172700	147311250	24000	24000	24000	24000	0
134	20240509	172600	147311250	24000	24000	24000	24000	0
135	20240509	172500	147311250	24000	24000	24000	24000	0
136	20240509	172400	147311250	24000	24000	24000	24000	0
137	20240509	172300	147311250	24000	24000	24000	24000	0
138	20240509	172200	147311250	24000	24000	24000	24000	0
139	20240509	172100	147311250	24000	24000	24000	24000	0
140	20240509	172000	147311250	24000	24000	24000	24000	0
141	20240509	171900	147311250	24000	24000	24000	24000	0
142	20240509	171800	147311250	24000	24000	24000	24000	0
143	20240509	171700	147311250	24000	24000	24000	24000	0
144	20240509	171600	147311250	24000	24000	24000	24000	0
145	20240509	171500	147311250	24000	24000	24000	24000	0
146	20240509	171400	147311250	24000	24000	24000	24000	0
147	20240509	171300	147311250	24000	24000	24000	24000	0
148	20240509	171200	147311250	24000	24000	24000	24000	0
149	20240509	171100	147311250	24000	24000	24000	24000	0
150	20240509	171000	147311250	24000	24000	24000	24000	0
151	20240509	170900	147311250	24000	24000	24000	24000	0
152	20240509	170800	147311250	24000	24000	24000	24000	42
153	20240509	170700	147311250	24000	24000	24000	24000	0
154	20240509	170600	147311250	24000	24000	24000	24000	0
155	20240509	170500	147311250	24000	24000	24000	24000	0
156	20240509	170400	147311250	24000	24000	24000	24000	0
157	20240509	170300	147311250	24000	24000	24000	24000	0
158	20240509	170200	147311250	24000	24000	24000	24000	0
159	20240509	170100	147311250	24000	24000	24000	24000	0
160	20240509	170000	147311250	24000	24000	24000	24000	0
161	20240509	165900	147311250	24000	24000	24000	24000	0
162	20240509	165800	147311250	24000	24000	24000	24000	0
163	20240509	165700	147311250	24000	24000	24000	24000	0
164	20240509	165600	147311250	24000	24000	24000	24000	0
165	20240509	165500	147311250	24000	24000	24000	24000	0
166	20240509	165400	147311250	24000	24000	24000	24000	0
167	20240509	165300	147311250	24000	24000	24000	24000	0
168	20240509	165200	147311250	24000	24000	24000	24000	0
169	20240509	165100	147311250	24000	24000	24000	24000	0
170	20240509	165000	147311250	24000	24000	24000	24000	0
171	20240509	164900	147311250	24000	24000	24000	24000	0
172	20240509	164800	147311250	24000	24000	24000	24000	0
173	20240509	164700	147311250	24000	24000	24000	24000	0
174	20240509	164600	147311250	24000	24000	24000	24000	0
175	20240509	164500	147311250	24000	24000	24000	24000	0
176	20240509	164400	147311250	24000	24000	24000	24000	0
177	20240509	164300	147311250	24000	24000	24000	24000	0
178	20240509	164200	147311250	24000	24000	24000	24000	0
179	20240509	164100	147311250	24000	24000	24000	24000	0
180	20240509	164000	147311250	24000	24000	24000	24000	0
181	20240509	163900	147311250	24000	24000	24000	24000	0
182	20240509	163800	147311250	24000	24000	24000	24000	42
183	20240509	163700	147311250	24000	24000	24000	24000	0
184	20240509	163600	147311250	24000	24000	24000	24000	0
185	20240509	163500	147311250	24000	24000	24000	24000	0
186	20240509	163400	147311250	24000	24000	24000	24000	0
187	20240509	163300	147311250	24000	24000	24000	24000	0
188	20240509	163200	147311250	24000	24000	24000	24000	0
189	20240509	163100	147311250	24000	24000	24000	24000	0
190	20240509	163000	147311250	24000	24000	24000	24000	0
191	20240509	162900	147311250	24000	24000	24000	24000	0
192	20240509	162800	147311250	24000	24000	24000	24000	0
193	20240509	162700	147311250	24000	24000	24000	24000	0
194	20240509	162600	147311250	24000	24000	24000	24000	0
195	20240509	162500	147311250	24000	24000	24000	24000	0
196	20240509	162400	147311250	24000	24000	24000	24000	0
197	20240509	162300	147311250	24000	24000	24000	24000	0
198	20240509	162200	147311250	24000	24000	24000	24000	0
199	20240509	162100	147311250	24000	24000	24000	24000	0
200	20240509	162000	147311250	24000	24000	24000	24000	0
201	20240509	161900	147311250	24000	24000	24000	24000	0
202	20240509	161800	147311250	24000	24000	24000	24000	0
203	20240509	161700	147311250	24000	24000	24000	24000	0
204	20240509	161600	147311250	24000	24000	24000	24000	0
205	20240509	161500	147311250	24000	24000	24000	24000	0
206	20240509	161400	147311250	24000	24000	24000	24000	0
207	20240509	161300	147311250	24000	24000	24000	24000	0
208	20240509	161200	147311250	24000	24000	24000	24000	0
209	20240509	161100	147311250	24000	24000	24000	24000	0
210	20240509	161000	147311250	24000	24000	24000	24000	0
211	20240509	160900	147311250	24000	24000	24000	24000	0
212	20240509	160800	147311250	24000	24000	24000	24000	42
213	20240509	160700	147311250	24000	24000	24000	24000	0
214	20240509	160600	147311250	24000	24000	24000	24000	0
215	20240509	160500	147311250	24000	24000	24000	24000	0
216	20240509	160400	147311250	24000	24000	24000	24000	0
217	20240509	160300	147311250	24000	24000	24000	24000	0
218	20240509	160200	147311250	24000	24000	24000	24000	0
219	20240509	160100	147311250	24000	24000	24000	24000	0
220	20240509	160000	147311250	24000	24000	24000	24000	0
221	20240509	155900	147311250	24000	24000	24000	24000	0
222	20240509	155800	147311250	24000	24000	24000	24000	0
223	20240509	155700	147311250	24000	24000	24000	24000	0
224	20240509	155600	147311250	24000	24000	24000	24000	0
225	20240509	155500	147311250	24000	24000	24000	24000	0
226	20240509	155400	147311250	24000	24000	24000	24000	0
227	20240509	155300	147311250	24000	24000	24000	24000	0
228	20240509	155200	147311250	24000	24000	24000	24000	0
229	20240509	155100	147311250	24000	24000	24000	24000	0
230	20240509	155000	147311250	24000	24000	24000	24000	0
231	20240509	154900	147311250	24000	24000	24000	24000	0
232	20240509	154800	147311250	24000	24000	24000	24000	0
233	20240509	154700	147311250	24000	24000	24000	24000	0
234	20240509	154600	147311250	24000	24000	24000	24000	0
235	20240509	154500	147311250	24000	24000	24000	24000	0
236	20240509	154400	147311250	24000	24000	24000	24000	0
237	20240509	154300	147311250	24000	24000	24000	24000	0
238	20240509	154200	147311250	24000	24000	24000	24000	0
239	20240509	154100	147311250	24000	24000	24000	24000	0
240	20240509	154000	147311250	24000	24000	24000	24000	0
241	20240509	153900	147311250	24000	24000	24000	24000	0
242	20240509	153800	147311250	24000	24000	24000	24000	42
243	20240509	153700	147311250	24000	24000	24000	24000	0
244	20240509	153600	147311250	24000	24000	24000	24000	0
245	20240509	153500	147311250	24000	24000	24000	24000	0
246	20240509	153400	147311250	24000	24000	24000	24000	0
247	20240509	153300	147311250	24000	24000	24000	24000	0
248	20240509	153200	147311250	24000	24000	24000	24000	0
249	20240509	153100	147311250	24000	24000	24000	24000	0
250	20240509	153000	147311250	24000	24000	24000	24000	42
251	20240509	152900	146303250	24050	24050	24050	24050	0
252	20240509	152800	146303250	24050	24050	24050	24050	0
253	20240509	152700	146303250	24050	24050	24050	24050	0
254	20240509	152600	146303250	24050	24050	24050	24050	0
255	20240509	152500	146303250	24050	24050	24050	24050	0
256	20240509	152400	146303250	24050	24050	24050	24050	0
257	20240509	152300	146303250	24050	24050	24050	24050	0
258	20240509	152200	146303250	24050	24050	24050	24050	0
259	20240509	152100	146303250	24050	24050	24050	24050	0
260	20240509	152000	146303250	24050	24050	24050	24050	0
261	20240509	151900	146303250	24050	23950	24050	23950	54
262	20240509	151800	145009800	24000	24000	24000	24000	0
263	20240509	151700	145009800	24000	24000	24000	24000	0
264	20240509	151600	145009800	24000	24000	24000	24000	0
265	20240509	151500	145009800	24000	24000	24000	24000	0
266	20240509	151400	145009800	24000	24000	24000	24000	0
267	20240509	151300	145009800	24000	24000	24000	24000	5
268	20240509	151200	144889800	23950	23950	23950	23950	0
269	20240509	151100	144889800	23950	24000	24000	23950	5
270	20240509	151000	144769850	24050	24050	24050	24050	0
271	20240509	150900	144769850	24050	24050	24050	24050	2
272	20240509	150800	144721750	24000	24000	24000	24000	0
273	20240509	150700	144721750	24000	24000	24000	24000	0
274	20240509	150600	144721750	24000	24000	24000	24000	0
275	20240509	150500	144721750	24000	24000	24000	24000	110
276	20240509	150400	142081750	24050	24050	24050	24050	0
277	20240509	150300	142081750	24050	24050	24050	24050	2
278	20240509	150200	142033650	24000	24000	24000	24000	0
279	20240509	150100	142033650	24000	24000	24000	24000	0
280	20240509	150000	142033650	24000	24000	24000	24000	0
281	20240509	145900	142033650	24000	24000	24000	24000	0
282	20240509	145800	142033650	24000	24000	24000	24000	0
283	20240509	145700	142033650	24000	24000	24000	24000	0
284	20240509	145600	142033650	24000	24000	24000	24000	104
285	20240509	145500	139537650	23950	23950	23950	23950	0
286	20240509	145400	139537650	23950	23950	23950	23950	0
287	20240509	145300	139537650	23950	23950	23950	23950	0
288	20240509	145200	139537650	23950	23950	23950	23950	0
289	20240509	145100	139537650	23950	23950	23950	23950	0
290	20240509	145000	139537650	23950	23950	23950	23950	0
291	20240509	144900	139537650	23950	23950	23950	23950	177
292	20240509	144800	135298500	23950	23950	23950	23950	35
293	20240509	144700	134460250	23900	23900	23900	23900	0
294	20240509	144600	134460250	23900	23900	23900	23900	0
295	20240509	144500	134460250	23900	23900	23900	23900	0
296	20240509	144400	134460250	23900	24000	24000	23900	3
297	20240509	144300	134388350	24000	24000	24000	24000	0
298	20240509	144200	134388350	24000	24000	24000	24000	0
299	20240509	144100	134388350	24000	24000	24000	24000	3
300	20240509	144000	134316350	24000	24000	24000	24000	0
301	20240509	143900	134316350	24000	24000	24000	24000	1
302	20240509	143800	134292350	24000	24000	24000	24000	25
303	20240509	143700	133692350	24000	24000	24000	24000	10
304	20240509	143600	133452350	24000	24000	24000	24000	1
305	20240509	143500	133428350	23900	23900	23900	23900	0
306	20240509	143400	133428350	23900	23900	23900	23900	0
307	20240509	143300	133428350	23900	23900	23900	23900	0
308	20240509	143200	133428350	23900	23900	23900	23900	43
309	20240509	143100	132400650	23900	23900	23900	23900	0
310	20240509	143000	132400650	23900	23900	23900	23900	0
311	20240509	142900	132400650	23900	23900	23900	23900	0
312	20240509	142800	132400650	23900	23900	23900	23900	0
313	20240509	142700	132400650	23900	23900	23900	23900	0
314	20240509	142600	132400650	23900	23900	23900	23900	0
315	20240509	142500	132400650	23900	23900	23900	23900	1
316	20240509	142400	132376750	23900	23900	23900	23900	0
317	20240509	142300	132376750	23900	23900	23900	23900	0
318	20240509	142200	132376750	23900	23900	23900	23900	0
319	20240509	142100	132376750	23900	23900	23900	23900	0
320	20240509	142000	132376750	23900	23900	23900	23900	0
321	20240509	141900	132376750	23900	23900	23900	23900	0
322	20240509	141800	132376750	23900	23900	23900	23900	0
323	20240509	141700	132376750	23900	23900	23900	23900	0
324	20240509	141600	132376750	23900	23900	23900	23900	0
325	20240509	141500	132376750	23900	23900	23900	23900	0
326	20240509	141400	132376750	23900	23900	23900	23900	0
327	20240509	141300	132376750	23900	23900	23900	23900	0
328	20240509	141200	132376750	23900	23900	23900	23900	0
329	20240509	141100	132376750	23900	23900	23900	23900	0
330	20240509	141000	132376750	23900	23900	23900	23900	0
331	20240509	140900	132376750	23900	23900	23900	23900	0
332	20240509	140800	132376750	23900	23900	23900	23900	0
333	20240509	140700	132376750	23900	23900	23900	23900	0
334	20240509	140600	132376750	23900	23900	23900	23900	0
335	20240509	140500	132376750	23900	23900	23900	23900	0
336	20240509	140400	132376750	23900	23900	23900	23900	0
337	20240509	140300	132376750	23900	23900	23900	23900	0
338	20240509	140200	132376750	23900	23900	23900	23900	18
339	20240509	140100	131946550	23900	23900	23900	23900	0
340	20240509	140000	131946550	23900	23900	23900	23900	0
341	20240509	135900	131946550	23900	23900	23900	23900	0
342	20240509	135800	131946550	23900	23900	23900	23900	0
343	20240509	135700	131946550	23900	23900	23900	23900	0
344	20240509	135600	131946550	23900	23900	23900	23900	0
345	20240509	135500	131946550	23900	23900	23900	23900	0
346	20240509	135400	131946550	23900	23900	23900	23900	0
347	20240509	135300	131946550	23900	23900	23900	23900	0
348	20240509	135200	131946550	23900	23900	23900	23900	0
349	20240509	135100	131946550	23900	23900	23900	23900	0
350	20240509	135000	131946550	23900	23900	23900	23900	22
351	20240509	134900	131420750	24000	24000	24000	24000	0
352	20240509	134800	131420750	24000	24000	24000	24000	0
353	20240509	134700	131420750	24000	24000	24000	24000	0
354	20240509	134600	131420750	24000	24000	24000	24000	101
355	20240509	134500	128996750	23900	23900	23900	23900	0
356	20240509	134400	128996750	23900	23900	23900	23900	0
357	20240509	134300	128996750	23900	23900	23900	23900	0
358	20240509	134200	128996750	23900	23900	23900	23900	0
359	20240509	134100	128996750	23900	23900	23900	23900	0
360	20240509	134000	128996750	23900	23900	23900	23900	0
361	20240509	133900	128996750	23900	23900	23900	23900	0
362	20240509	133800	128996750	23900	23900	23900	23900	0
363	20240509	133700	128996750	23900	23900	23900	23900	0
364	20240509	133600	128996750	23900	23900	23900	23900	0
365	20240509	133500	128996750	23900	23900	23900	23900	0
366	20240509	133400	128996750	23900	23900	23900	23900	0
367	20240509	133300	128996750	23900	23900	23900	23900	0
368	20240509	133200	128996750	23900	23900	23900	23900	0
369	20240509	133100	128996750	23900	23900	23900	23900	0
370	20240509	133000	128996750	23900	23900	23900	23900	0
371	20240509	132900	128996750	23900	23900	23900	23900	0
372	20240509	132800	128996750	23900	23900	23900	23900	0
373	20240509	132700	128996750	23900	23900	23900	23900	0
374	20240509	132600	128996750	23900	23900	23900	23900	0
375	20240509	132500	128996750	23900	23900	23900	23900	0
376	20240509	132400	128996750	23900	23900	23900	23900	0
377	20240509	132300	128996750	23900	23900	23900	23900	0
378	20240509	132200	128996750	23900	23900	23900	23900	0
379	20240509	132100	128996750	23900	23900	23900	23900	8
380	20240509	132000	128805550	23900	23900	23900	23900	0
381	20240509	131900	128805550	23900	23900	23900	23900	0
382	20240509	131800	128805550	23900	23900	23900	23900	1
383	20240509	131700	128781650	23900	23900	23900	23900	0
384	20240509	131600	128781650	23900	23900	23900	23900	9
385	20240509	131500	128566550	23950	23950	23950	23950	91
386	20240509	131400	126387100	23950	23950	23950	23950	0
387	20240509	131300	126387100	23950	23950	23950	23950	0
388	20240509	131200	126387100	23950	23950	23950	23950	0
389	20240509	131100	126387100	23950	23950	23950	23950	0
390	20240509	131000	126387100	23950	23950	23950	23950	0
391	20240509	130900	126387100	23950	23950	23950	23950	0
392	20240509	130800	126387100	23950	23950	23950	23950	0
393	20240509	130700	126387100	23950	24000	24000	23950	21
394	20240509	130600	125884100	24050	24050	24050	24050	0
395	20240509	130500	125884100	24050	24050	24050	24050	0
396	20240509	130400	125884100	24050	24050	24050	24050	0
397	20240509	130300	125884100	24050	24050	24050	24050	0
398	20240509	130200	125884100	24050	24050	24050	24050	0
399	20240509	130100	125884100	24050	24050	24050	24050	40
400	20240509	130000	124922100	24000	24000	24000	24000	0
401	20240509	125900	124922100	24000	24000	24000	24000	0
402	20240509	125800	124922100	24000	24000	24000	24000	0
403	20240509	125700	124922100	24000	24000	24000	24000	0
404	20240509	125600	124922100	24000	24000	24000	24000	0
405	20240509	125500	124922100	24000	24000	24000	24000	20
406	20240509	125400	124442100	23950	23950	23950	23950	0
407	20240509	125300	124442100	23950	23950	23950	23950	0
408	20240509	125200	124442100	23950	23950	23950	23950	0
409	20240509	125100	124442100	23950	23950	23950	23950	0
410	20240509	125000	124442100	23950	23950	23950	23950	0
411	20240509	124900	124442100	23950	23950	23950	23950	0
412	20240509	124800	124442100	23950	23950	23950	23950	0
413	20240509	124700	124442100	23950	23950	23950	23950	0
414	20240509	124600	124442100	23950	23950	23950	23950	0
415	20240509	124500	124442100	23950	23950	23950	23950	0
416	20240509	124400	124442100	23950	23950	23950	23950	0
417	20240509	124300	124442100	23950	23950	23950	23950	2
418	20240509	124200	124394200	23850	23850	23850	23850	0
419	20240509	124100	124394200	23850	23850	23850	23850	0
420	20240509	124000	124394200	23850	23900	23900	23850	20
421	20240509	123900	123916650	23800	23800	23800	23800	0
422	20240509	123800	123916650	23800	23800	23800	23800	0
423	20240509	123700	123916650	23800	23800	23800	23800	0
424	20240509	123600	123916650	23800	23800	23800	23800	0
425	20240509	123500	123916650	23800	23800	23800	23800	0
426	20240509	123400	123916650	23800	23800	23800	23800	0
427	20240509	123300	123916650	23800	23800	23800	23800	0
428	20240509	123200	123916650	23800	23900	23900	23800	387
429	20240509	123100	114673300	24000	24000	24000	24000	0
430	20240509	123000	114673300	24000	24150	24150	23950	1357
431	20240509	122900	82073500	24150	24150	24150	24150	0
432	20240509	122800	82073500	24150	24150	24150	24150	0
433	20240509	122700	82073500	24150	24150	24150	24150	0
434	20240509	122600	82073500	24150	24150	24150	24150	0
435	20240509	122500	82073500	24150	24150	24150	24150	2
436	20240509	122400	82025200	24150	24150	24150	24150	0
437	20240509	122300	82025200	24150	24150	24150	24150	0
438	20240509	122200	82025200	24150	24150	24150	24150	0
439	20240509	122100	82025200	24150	24150	24150	24150	0
440	20240509	122000	82025200	24150	24150	24150	24150	0
441	20240509	121900	82025200	24150	24150	24150	24150	0
442	20240509	121800	82025200	24150	24150	24150	24150	0
443	20240509	121700	82025200	24150	24150	24150	24150	0
444	20240509	121600	82025200	24150	24150	24150	24150	0
445	20240509	121500	82025200	24150	24150	24150	24150	0
446	20240509	121400	82025200	24150	24150	24150	24150	0
447	20240509	121300	82025200	24150	24150	24150	24150	0
448	20240509	121200	82025200	24150	24150	24150	24150	0
449	20240509	121100	82025200	24150	24150	24150	24150	0
450	20240509	121000	82025200	24150	24150	24150	24150	0
451	20240509	120900	82025200	24150	24150	24150	24150	0
452	20240509	120800	82025200	24150	24150	24150	24150	0
453	20240509	120700	82025200	24150	24150	24150	24150	2
454	20240509	120600	81976900	24150	24150	24150	24150	1
455	20240509	120500	81952750	24150	24150	24150	24150	1
456	20240509	120400	81928600	24100	24100	24100	24100	0
457	20240509	120300	81928600	24100	24100	24100	24100	0
458	20240509	120200	81928600	24100	24100	24100	24100	0
459	20240509	120100	81928600	24100	24100	24100	24100	0
460	20240509	120000	81928600	24100	24100	24100	24100	0
461	20240509	115900	81928600	24100	24100	24100	24100	0
462	20240509	115800	81928600	24100	24100	24100	24100	0
463	20240509	115700	81928600	24100	24100	24100	24100	0
464	20240509	115600	81928600	24100	24100	24100	24100	0
465	20240509	115500	81928600	24100	24100	24100	24100	0
466	20240509	115400	81928600	24100	24100	24100	24100	0
467	20240509	115300	81928600	24100	24100	24100	24100	0
468	20240509	115200	81928600	24100	24100	24100	24100	0
469	20240509	115100	81928600	24100	24100	24100	24100	0
470	20240509	115000	81928600	24100	24100	24100	24100	10
471	20240509	114900	81687600	24200	24200	24200	24200	10
472	20240509	114800	81445600	24100	24100	24100	24100	0
473	20240509	114700	81445600	24100	24100	24100	24100	0
474	20240509	114600	81445600	24100	24100	24100	24100	0
475	20240509	114500	81445600	24100	24100	24100	24100	14
476	20240509	114400	81108200	24100	24100	24100	24100	0
477	20240509	114300	81108200	24100	24100	24100	24100	0
478	20240509	114200	81108200	24100	24100	24100	24100	0
479	20240509	114100	81108200	24100	24100	24100	24100	0
480	20240509	114000	81108200	24100	24100	24100	24100	0
481	20240509	113900	81108200	24100	24100	24100	24100	0
482	20240509	113800	81108200	24100	24100	24100	24100	0
483	20240509	113700	81108200	24100	24100	24100	24100	0
484	20240509	113600	81108200	24100	24100	24100	24100	80
485	20240509	113500	79180200	24100	24100	24100	24100	0
486	20240509	113400	79180200	24100	24100	24100	24100	47
487	20240509	113300	78047500	24100	24100	24100	24100	0
488	20240509	113200	78047500	24100	24100	24100	24100	0
489	20240509	113100	78047500	24100	24100	24100	24100	0
490	20240509	113000	78047500	24100	24100	24100	24100	49
491	20240509	112900	76866600	24100	24100	24100	24100	0
492	20240509	112800	76866600	24100	24100	24100	24100	0
493	20240509	112700	76866600	24100	24100	24100	24100	0
494	20240509	112600	76866600	24100	24100	24100	24100	0
495	20240509	112500	76866600	24100	24100	24100	24100	0
496	20240509	112400	76866600	24100	24100	24100	24100	0
497	20240509	112300	76866600	24100	24100	24100	24100	0
498	20240509	112200	76866600	24100	24100	24100	24100	0
499	20240509	112100	76866600	24100	24100	24100	24100	0
500	20240509	112000	76866600	24100	24100	24100	24100	0
501	20240509	111900	76866600	24100	24100	24100	24100	0
502	20240509	111800	76866600	24100	24100	24100	24100	0
503	20240509	111700	76866600	24100	24100	24100	24100	10
504	20240509	111600	76625600	24100	24150	24150	24100	42
505	20240509	111500	75611900	24150	24150	24150	24150	0
506	20240509	111400	75611900	24150	24150	24150	24150	0
507	20240509	111300	75611900	24150	24150	24150	24150	0
508	20240509	111200	75611900	24150	24150	24150	24150	0
509	20240509	111100	75611900	24150	24150	24150	24150	0
510	20240509	111000	75611900	24150	24100	24150	24100	41
511	20240509	110900	74623300	24100	24100	24100	24100	0
512	20240509	110800	74623300	24100	24100	24100	24100	0
513	20240509	110700	74623300	24100	24150	24150	24100	111
514	20240509	110600	71948150	24100	24100	24100	24100	0
515	20240509	110500	71948150	24100	24100	24100	24100	0
516	20240509	110400	71948150	24100	24100	24100	24100	0
517	20240509	110300	71948150	24100	24100	24100	24100	0
518	20240509	110200	71948150	24100	24100	24100	24100	0
519	20240509	110100	71948150	24100	24100	24100	24100	0
520	20240509	110000	71948150	24100	24100	24100	24100	1
521	20240509	105900	71924050	24150	24150	24150	24150	76
522	20240509	105800	70088650	24150	24150	24150	24150	153
523	20240509	105700	66393700	24200	24200	24200	24200	0
524	20240509	105600	66393700	24200	24200	24200	24200	0
525	20240509	105500	66393700	24200	24200	24200	24200	0
526	20240509	105400	66393700	24200	24150	24200	24150	63
527	20240509	105300	64872200	24200	24200	24200	24200	0
528	20240509	105200	64872200	24200	24200	24200	24200	0
529	20240509	105100	64872200	24200	24200	24200	24200	0
530	20240509	105000	64872200	24200	24200	24200	24200	0
531	20240509	104900	64872200	24200	24200	24200	24200	0
532	20240509	104800	64872200	24200	24200	24200	24200	0
533	20240509	104700	64872200	24200	24200	24200	24200	1
534	20240509	104600	64848000	24200	24200	24200	24200	0
535	20240509	104500	64848000	24200	24200	24200	24200	0
536	20240509	104400	64848000	24200	24200	24200	24200	0
537	20240509	104300	64848000	24200	24200	24200	24200	131
538	20240509	104200	61677800	24250	24250	24250	24250	0
539	20240509	104100	61677800	24250	24250	24250	24250	23
540	20240509	104000	61120050	24250	24250	24250	24250	0
541	20240509	103900	61120050	24250	24250	24250	24250	0
542	20240509	103800	61120050	24250	24250	24250	24250	0
543	20240509	103700	61120050	24250	24250	24250	24250	1
544	20240509	103600	61095800	24250	24250	24250	24250	1
545	20240509	103500	61071550	24250	24250	24250	24250	0
546	20240509	103400	61071550	24250	24250	24250	24250	0
547	20240509	103300	61071550	24250	24250	24250	24250	0
548	20240509	103200	61071550	24250	24250	24250	24250	0
549	20240509	103100	61071550	24250	24250	24250	24250	0
550	20240509	103000	61071550	24250	24250	24250	24250	0
551	20240509	102900	61071550	24250	24250	24250	24250	5
552	20240509	102800	60950300	24250	24250	24250	24250	13
553	20240509	102700	60635050	24250	24250	24250	24250	0
554	20240509	102600	60635050	24250	24250	24250	24250	60
555	20240509	102500	59180050	24250	24250	24250	24250	0
556	20240509	102400	59180050	24250	24250	24250	24250	1
557	20240509	102300	59155800	24250	24250	24250	24250	0
558	20240509	102200	59155800	24250	24250	24250	24250	0
559	20240509	102100	59155800	24250	24250	24250	24250	1
560	20240509	102000	59131550	24250	24250	24250	24250	150
561	20240509	101900	55494050	24300	24300	24300	24300	0
562	20240509	101800	55494050	24300	24300	24300	24300	0
563	20240509	101700	55494050	24300	24300	24300	24300	11
564	20240509	101600	55226750	24300	24300	24300	24300	1
565	20240509	101500	55202450	24300	24300	24300	24300	0
566	20240509	101400	55202450	24300	24300	24300	24300	0
567	20240509	101300	55202450	24300	24300	24300	24300	19
568	20240509	101200	54740750	24300	24300	24300	24300	250
569	20240509	101100	48665750	24300	24300	24300	24300	0
570	20240509	101000	48665750	24300	24300	24300	24300	100
571	20240509	100900	46235750	24350	24350	24350	24350	0
572	20240509	100800	46235750	24350	24350	24350	24350	5
573	20240509	100700	46114000	24300	24300	24300	24300	24
574	20240509	100600	45530800	24300	24300	24300	24300	0
575	20240509	100500	45530800	24300	24300	24300	24300	10
576	20240509	100400	45287800	24300	24300	24300	24300	0
577	20240509	100300	45287800	24300	24300	24300	24300	100
578	20240509	100200	42857800	24300	24300	24300	24300	0
579	20240509	100100	42857800	24300	24300	24300	24300	0
580	20240509	100000	42857800	24300	24300	24300	24300	9
581	20240509	095900	42639100	24250	24250	24250	24250	0
582	20240509	095800	42639100	24250	24250	24250	24250	0
583	20240509	095700	42639100	24250	24250	24250	24250	0
584	20240509	095600	42639100	24250	24250	24250	24250	0
585	20240509	095500	42639100	24250	24250	24250	24250	0
586	20240509	095400	42639100	24250	24250	24250	24250	0
587	20240509	095300	42639100	24250	24250	24250	24250	0
588	20240509	095200	42639100	24250	24250	24250	24250	1
589	20240509	095100	42614850	24250	24250	24250	24250	0
590	20240509	095000	42614850	24250	24250	24250	24250	2
591	20240509	094900	42566350	24250	24250	24250	24250	3
592	20240509	094800	42493600	24250	24250	24250	24250	2
593	20240509	094700	42445100	24200	24200	24200	24200	0
594	20240509	094600	42445100	24200	24200	24200	24200	0
595	20240509	094500	42445100	24200	24200	24200	24200	102
596	20240509	094400	39976700	24250	24250	24250	24250	0
597	20240509	094300	39976700	24250	24250	24250	24250	1
598	20240509	094200	39952450	24250	24250	24250	24250	0
599	20240509	094100	39952450	24250	24250	24250	24250	0
600	20240509	094000	39952450	24250	24250	24250	24250	1
601	20240509	093900	39928200	24300	24300	24300	24300	0
602	20240509	093800	39928200	24300	24300	24300	24300	0
603	20240509	093700	39928200	24300	24300	24300	24300	2
604	20240509	093600	39879600	24200	24200	24200	24200	2
605	20240509	093500	39831200	24200	24200	24200	24200	0
606	20240509	093400	39831200	24200	24250	24250	24200	30
607	20240509	093300	39104650	24250	24250	24250	24250	0
608	20240509	093200	39104650	24250	24250	24250	24250	0
609	20240509	093100	39104650	24250	24250	24250	24250	0
610	20240509	093000	39104650	24250	24250	24250	24250	1
611	20240509	092900	39080400	24300	24300	24300	24300	7
612	20240509	092800	38910300	24400	24400	24400	24400	0
613	20240509	092700	38910300	24400	24350	24400	24350	144
614	20240509	092600	35397100	24350	24350	24350	24350	12
615	20240509	092500	35104900	24400	24400	24400	24400	0
616	20240509	092400	35104900	24400	24400	24400	24400	0
617	20240509	092300	35104900	24400	24400	24400	24400	164
618	20240509	092200	31103300	24400	24400	24400	24400	3
619	20240509	092100	31030100	24400	24350	24400	24350	44
620	20240509	092000	29957550	24350	24350	24350	24350	0
621	20240509	091900	29957550	24350	24350	24350	24350	1
622	20240509	091800	29933200	24350	24300	24350	24300	30
623	20240509	091700	29204050	24300	24300	24300	24300	28
624	20240509	091600	28523650	24400	24400	24400	24400	0
625	20240509	091500	28523650	24400	24400	24400	24400	0
626	20240509	091400	28523650	24400	24400	24400	24400	0
627	20240509	091300	28523650	24400	24400	24400	24400	0
628	20240509	091200	28523650	24400	24400	24400	24400	0
629	20240509	091100	28523650	24400	24400	24400	24400	0
630	20240509	091000	28523650	24400	24400	24400	24400	0
631	20240509	090900	28523650	24400	24400	24400	24400	98
632	20240509	090800	26132450	24400	24400	24400	24400	31
633	20240509	090700	25376050	24400	24400	24400	24350	177
634	20240509	090600	21059950	24500	24500	24500	24500	0
635	20240509	090500	21059950	24500	24500	24500	24500	80
636	20240509	090400	19099950	24500	24350	24500	24350	214
637	20240509	090300	13873850	24350	24350	24350	24350	24
638	20240509	090200	13289450	24400	24400	24400	24400	0
639	20240509	090100	13289450	24400	24250	24400	24250	525
640	20240509	090000	508200	24200	24200	24200	24200	21