KissMeData/107640/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	200800	16379300	32400	32000	32400	32000	2
3	20240510	200700	16379300	32400	32400	32400	32400	0
4	20240510	200600	16379300	32400	32400	32400	32400	0
5	20240510	200500	16379300	32400	32400	32400	32400	0
6	20240510	200400	16379300	32400	32400	32400	32400	0
7	20240510	200300	16379300	32400	32400	32400	32400	0
8	20240510	200200	16379300	32400	32400	32400	32400	0
9	20240510	200100	16379300	32400	32400	32400	32400	0
10	20240510	200000	16379300	32400	32400	32400	32400	0
11	20240510	195900	16379300	32400	32400	32400	32400	0
12	20240510	195800	16379300	32400	32400	32400	32400	0
13	20240510	195700	16379300	32400	32400	32400	32400	0
14	20240510	195600	16379300	32400	32400	32400	32400	0
15	20240510	195500	16379300	32400	32400	32400	32400	0
16	20240510	195400	16379300	32400	32400	32400	32400	0
17	20240510	195300	16379300	32400	32400	32400	32400	0
18	20240510	195200	16379300	32400	32400	32400	32400	0
19	20240510	195100	16379300	32400	32400	32400	32400	0
20	20240510	195000	16379300	32400	32400	32400	32400	0
21	20240510	194900	16379300	32400	32400	32400	32400	0
22	20240510	194800	16379300	32400	32400	32400	32400	0
23	20240510	194700	16379300	32400	32400	32400	32400	0
24	20240510	194600	16379300	32400	32400	32400	32400	0
25	20240510	194500	16379300	32400	32400	32400	32400	0
26	20240510	194400	16379300	32400	32400	32400	32400	0
27	20240510	194300	16379300	32400	32400	32400	32400	0
28	20240510	194200	16379300	32400	32400	32400	32400	0
29	20240510	194100	16379300	32400	32400	32400	32400	0
30	20240510	194000	16379300	32400	32400	32400	32400	0
31	20240510	193900	16379300	32400	32400	32400	32400	0
32	20240510	193800	16379300	32400	32000	32400	32000	2
33	20240510	193700	16379300	32400	32400	32400	32400	0
34	20240510	193600	16379300	32400	32400	32400	32400	0
35	20240510	193500	16379300	32400	32400	32400	32400	0
36	20240510	193400	16379300	32400	32400	32400	32400	0
37	20240510	193300	16379300	32400	32400	32400	32400	0
38	20240510	193200	16379300	32400	32400	32400	32400	0
39	20240510	193100	16379300	32400	32400	32400	32400	0
40	20240510	193000	16379300	32400	32400	32400	32400	0
41	20240510	192900	16379300	32400	32400	32400	32400	0
42	20240510	192800	16379300	32400	32400	32400	32400	0
43	20240510	192700	16379300	32400	32400	32400	32400	0
44	20240510	192600	16379300	32400	32400	32400	32400	0
45	20240510	192500	16379300	32400	32400	32400	32400	0
46	20240510	192400	16379300	32400	32400	32400	32400	0
47	20240510	192300	16379300	32400	32400	32400	32400	0
48	20240510	192200	16379300	32400	32400	32400	32400	0
49	20240510	192100	16379300	32400	32400	32400	32400	0
50	20240510	192000	16379300	32400	32400	32400	32400	0
51	20240510	191900	16379300	32400	32400	32400	32400	0
52	20240510	191800	16379300	32400	32400	32400	32400	0
53	20240510	191700	16379300	32400	32400	32400	32400	0
54	20240510	191600	16379300	32400	32400	32400	32400	0
55	20240510	191500	16379300	32400	32400	32400	32400	0
56	20240510	191400	16379300	32400	32400	32400	32400	0
57	20240510	191300	16379300	32400	32400	32400	32400	0
58	20240510	191200	16379300	32400	32400	32400	32400	0
59	20240510	191100	16379300	32400	32400	32400	32400	0
60	20240510	191000	16379300	32400	32400	32400	32400	0
61	20240510	190900	16379300	32400	32400	32400	32400	0
62	20240510	190800	16379300	32400	32000	32400	32000	2
63	20240510	190700	16379300	32400	32400	32400	32400	0
64	20240510	190600	16379300	32400	32400	32400	32400	0
65	20240510	190500	16379300	32400	32400	32400	32400	0
66	20240510	190400	16379300	32400	32400	32400	32400	0
67	20240510	190300	16379300	32400	32400	32400	32400	0
68	20240510	190200	16379300	32400	32400	32400	32400	0
69	20240510	190100	16379300	32400	32400	32400	32400	0
70	20240510	190000	16379300	32400	32400	32400	32400	0
71	20240510	185900	16379300	32400	32400	32400	32400	0
72	20240510	185800	16379300	32400	32400	32400	32400	0
73	20240510	185700	16379300	32400	32400	32400	32400	0
74	20240510	185600	16379300	32400	32400	32400	32400	0
75	20240510	185500	16379300	32400	32400	32400	32400	0
76	20240510	185400	16379300	32400	32400	32400	32400	0
77	20240510	185300	16379300	32400	32400	32400	32400	0
78	20240510	185200	16379300	32400	32400	32400	32400	0
79	20240510	185100	16379300	32400	32400	32400	32400	0
80	20240510	185000	16379300	32400	32400	32400	32400	0
81	20240510	184900	16379300	32400	32400	32400	32400	0
82	20240510	184800	16379300	32400	32400	32400	32400	0
83	20240510	184700	16379300	32400	32400	32400	32400	0
84	20240510	184600	16379300	32400	32400	32400	32400	0
85	20240510	184500	16379300	32400	32400	32400	32400	0
86	20240510	184400	16379300	32400	32400	32400	32400	0
87	20240510	184300	16379300	32400	32400	32400	32400	0
88	20240510	184200	16379300	32400	32400	32400	32400	0
89	20240510	184100	16379300	32400	32400	32400	32400	0
90	20240510	184000	16379300	32400	32400	32400	32400	0
91	20240510	183900	16379300	32400	32400	32400	32400	0
92	20240510	183800	16379300	32400	32000	32400	32000	2
93	20240510	183700	16379300	32400	32400	32400	32400	0
94	20240510	183600	16379300	32400	32400	32400	32400	0
95	20240510	183500	16379300	32400	32400	32400	32400	0
96	20240510	183400	16379300	32400	32400	32400	32400	0
97	20240510	183300	16379300	32400	32400	32400	32400	0
98	20240510	183200	16379300	32400	32400	32400	32400	0
99	20240510	183100	16379300	32400	32400	32400	32400	0
100	20240510	183000	16379300	32400	32400	32400	32400	0
101	20240510	182900	16379300	32400	32400	32400	32400	0
102	20240510	182800	16379300	32400	32400	32400	32400	0
103	20240510	182700	16379300	32400	32400	32400	32400	0
104	20240510	182600	16379300	32400	32400	32400	32400	0
105	20240510	182500	16379300	32400	32400	32400	32400	0
106	20240510	182400	16379300	32400	32400	32400	32400	0
107	20240510	182300	16379300	32400	32400	32400	32400	0
108	20240510	182200	16379300	32400	32400	32400	32400	0
109	20240510	182100	16379300	32400	32400	32400	32400	0
110	20240510	182000	16379300	32400	32400	32400	32400	0
111	20240510	181900	16379300	32400	32400	32400	32400	0
112	20240510	181800	16379300	32400	32400	32400	32400	0
113	20240510	181700	16379300	32400	32400	32400	32400	0
114	20240510	181600	16379300	32400	32400	32400	32400	0
115	20240510	181500	16379300	32400	32400	32400	32400	0
116	20240510	181400	16379300	32400	32400	32400	32400	0
117	20240510	181300	16379300	32400	32400	32400	32400	0
118	20240510	181200	16379300	32400	32400	32400	32400	0
119	20240510	181100	16379300	32400	32400	32400	32400	0
120	20240510	181000	16379300	32400	32400	32400	32400	0
121	20240510	180900	16379300	32400	32400	32400	32400	0
122	20240510	180800	16379300	32400	32000	32400	32000	2
123	20240510	180700	16379300	32400	32400	32400	32400	0
124	20240510	180600	16379300	32400	32400	32400	32400	0
125	20240510	180500	16379300	32400	32400	32400	32400	0
126	20240510	180400	16379300	32400	32400	32400	32400	0
127	20240510	180300	16379300	32400	32400	32400	32400	0
128	20240510	180200	16379300	32400	32400	32400	32400	0
129	20240510	180100	16379300	32400	32400	32400	32400	0
130	20240510	180000	16379300	32400	32400	32400	32400	0
131	20240510	175900	16379300	32400	32400	32400	32400	0
132	20240510	175800	16379300	32400	32400	32400	32400	0
133	20240510	175700	16379300	32400	32400	32400	32400	0
134	20240510	175600	16379300	32400	32400	32400	32400	0
135	20240510	175500	16379300	32400	32400	32400	32400	0
136	20240510	175400	16379300	32400	32400	32400	32400	0
137	20240510	175300	16379300	32400	32400	32400	32400	0
138	20240510	175200	16379300	32400	32400	32400	32400	0
139	20240510	175100	16379300	32400	32400	32400	32400	0
140	20240510	175000	16379300	32400	32400	32400	32400	0
141	20240510	174900	16379300	32400	32400	32400	32400	0
142	20240510	174800	16379300	32400	32400	32400	32400	0
143	20240510	174700	16379300	32400	32400	32400	32400	0
144	20240510	174600	16379300	32400	32400	32400	32400	0
145	20240510	174500	16379300	32400	32400	32400	32400	0
146	20240510	174400	16379300	32400	32400	32400	32400	0
147	20240510	174300	16379300	32400	32400	32400	32400	0
148	20240510	174200	16379300	32400	32400	32400	32400	0
149	20240510	174100	16379300	32400	32400	32400	32400	0
150	20240510	174000	16379300	32400	32400	32400	32400	0
151	20240510	173900	16379300	32400	32400	32400	32400	0
152	20240510	173800	16379300	32400	32000	32400	32000	2
153	20240510	173700	16379300	32400	32400	32400	32400	0
154	20240510	173600	16379300	32400	32400	32400	32400	0
155	20240510	173500	16379300	32400	32400	32400	32400	0
156	20240510	173400	16379300	32400	32400	32400	32400	0
157	20240510	173300	16379300	32400	32400	32400	32400	0
158	20240510	173200	16379300	32400	32400	32400	32400	0
159	20240510	173100	16379300	32400	32400	32400	32400	0
160	20240510	173000	16379300	32400	32400	32400	32400	0
161	20240510	172900	16379300	32400	32400	32400	32400	0
162	20240510	172800	16379300	32400	32400	32400	32400	0
163	20240510	172700	16379300	32400	32400	32400	32400	0
164	20240510	172600	16379300	32400	32400	32400	32400	0
165	20240510	172500	16379300	32400	32400	32400	32400	0
166	20240510	172400	16379300	32400	32400	32400	32400	0
167	20240510	172300	16379300	32400	32400	32400	32400	0
168	20240510	172200	16379300	32400	32400	32400	32400	0
169	20240510	172100	16379300	32400	32400	32400	32400	0
170	20240510	172000	16379300	32400	32400	32400	32400	0
171	20240510	171900	16379300	32400	32400	32400	32400	0
172	20240510	171800	16379300	32400	32400	32400	32400	0
173	20240510	171700	16379300	32400	32400	32400	32400	0
174	20240510	171600	16379300	32400	32400	32400	32400	0
175	20240510	171500	16379300	32400	32400	32400	32400	0
176	20240510	171400	16379300	32400	32400	32400	32400	0
177	20240510	171300	16379300	32400	32400	32400	32400	0
178	20240510	171200	16379300	32400	32400	32400	32400	0
179	20240510	171100	16379300	32400	32400	32400	32400	0
180	20240510	171000	16379300	32400	32400	32400	32400	0
181	20240510	170900	16379300	32400	32400	32400	32400	0
182	20240510	170800	16379300	32400	32000	32400	32000	2
183	20240510	170700	16379300	32400	32400	32400	32400	0
184	20240510	170600	16379300	32400	32400	32400	32400	0
185	20240510	170500	16379300	32400	32400	32400	32400	0
186	20240510	170400	16379300	32400	32400	32400	32400	0
187	20240510	170300	16379300	32400	32400	32400	32400	0
188	20240510	170200	16379300	32400	32400	32400	32400	0
189	20240510	170100	16379300	32400	32400	32400	32400	0
190	20240510	170000	16379300	32400	32400	32400	32400	0
191	20240510	165900	16379300	32400	32400	32400	32400	0
192	20240510	165800	16379300	32400	32400	32400	32400	0
193	20240510	165700	16379300	32400	32400	32400	32400	0
194	20240510	165600	16379300	32400	32400	32400	32400	0
195	20240510	165500	16379300	32400	32400	32400	32400	0
196	20240510	165400	16379300	32400	32400	32400	32400	0
197	20240510	165300	16379300	32400	32400	32400	32400	0
198	20240510	165200	16379300	32400	32400	32400	32400	0
199	20240510	165100	16379300	32400	32400	32400	32400	0
200	20240510	165000	16379300	32400	32400	32400	32400	0
201	20240510	164900	16379300	32400	32400	32400	32400	0
202	20240510	164800	16379300	32400	32400	32400	32400	0
203	20240510	164700	16379300	32400	32400	32400	32400	0
204	20240510	164600	16379300	32400	32400	32400	32400	0
205	20240510	164500	16379300	32400	32400	32400	32400	0
206	20240510	164400	16379300	32400	32400	32400	32400	0
207	20240510	164300	16379300	32400	32400	32400	32400	0
208	20240510	164200	16379300	32400	32400	32400	32400	0
209	20240510	164100	16379300	32400	32400	32400	32400	0
210	20240510	164000	16379300	32400	32400	32400	32400	0
211	20240510	163900	16379300	32400	32400	32400	32400	0
212	20240510	163800	16379300	32400	32000	32400	32000	2
213	20240510	163700	16379300	32400	32400	32400	32400	0
214	20240510	163600	16379300	32400	32400	32400	32400	0
215	20240510	163500	16379300	32400	32400	32400	32400	0
216	20240510	163400	16379300	32400	32400	32400	32400	0
217	20240510	163300	16379300	32400	32400	32400	32400	0
218	20240510	163200	16379300	32400	32400	32400	32400	0
219	20240510	163100	16379300	32400	32400	32400	32400	0
220	20240510	163000	16379300	32400	32400	32400	32400	0
221	20240510	162900	16379300	32400	32400	32400	32400	0
222	20240510	162800	16379300	32400	32400	32400	32400	0
223	20240510	162700	16379300	32400	32400	32400	32400	0
224	20240510	162600	16379300	32400	32400	32400	32400	0
225	20240510	162500	16379300	32400	32400	32400	32400	0
226	20240510	162400	16379300	32400	32400	32400	32400	0
227	20240510	162300	16379300	32400	32400	32400	32400	0
228	20240510	162200	16379300	32400	32400	32400	32400	0
229	20240510	162100	16379300	32400	32400	32400	32400	0
230	20240510	162000	16379300	32400	32400	32400	32400	0
231	20240510	161900	16379300	32400	32400	32400	32400	0
232	20240510	161800	16379300	32400	32400	32400	32400	0
233	20240510	161700	16379300	32400	32400	32400	32400	0
234	20240510	161600	16379300	32400	32400	32400	32400	0
235	20240510	161500	16379300	32400	32400	32400	32400	0
236	20240510	161400	16379300	32400	32400	32400	32400	0
237	20240510	161300	16379300	32400	32400	32400	32400	0
238	20240510	161200	16379300	32400	32400	32400	32400	0
239	20240510	161100	16379300	32400	32400	32400	32400	0
240	20240510	161000	16379300	32400	32400	32400	32400	0
241	20240510	160900	16379300	32400	32400	32400	32400	0
242	20240510	160800	16379300	32400	32000	32400	32000	2
243	20240510	160700	16379300	32400	32400	32400	32400	0
244	20240510	160600	16379300	32400	32400	32400	32400	0
245	20240510	160500	16379300	32400	32400	32400	32400	0
246	20240510	160400	16379300	32400	32400	32400	32400	0
247	20240510	160300	16379300	32400	32400	32400	32400	0
248	20240510	160200	16379300	32400	32400	32400	32400	0
249	20240510	160100	16379300	32400	32400	32400	32400	0
250	20240510	160000	16379300	32400	32400	32400	32400	0
251	20240510	155900	16379300	32400	32400	32400	32400	0
252	20240510	155800	16379300	32400	32400	32400	32400	0
253	20240510	155700	16379300	32400	32400	32400	32400	0
254	20240510	155600	16379300	32400	32400	32400	32400	0
255	20240510	155500	16379300	32400	32400	32400	32400	0
256	20240510	155400	16379300	32400	32400	32400	32400	0
257	20240510	155300	16379300	32400	32400	32400	32400	0
258	20240510	155200	16379300	32400	32400	32400	32400	0
259	20240510	155100	16379300	32400	32400	32400	32400	0
260	20240510	155000	16379300	32400	32400	32400	32400	0
261	20240510	154900	16379300	32400	32400	32400	32400	0
262	20240510	154800	16379300	32400	32400	32400	32400	0
263	20240510	154700	16379300	32400	32400	32400	32400	0
264	20240510	154600	16379300	32400	32400	32400	32400	0
265	20240510	154500	16379300	32400	32400	32400	32400	0
266	20240510	154400	16379300	32400	32400	32400	32400	0
267	20240510	154300	16379300	32400	32400	32400	32400	0
268	20240510	154200	16379300	32400	32400	32400	32400	0
269	20240510	154100	16379300	32400	32400	32400	32400	0
270	20240510	154000	16379300	32400	32400	32400	32400	0
271	20240510	153900	16379300	32400	32400	32400	32400	0
272	20240510	153800	16379300	32400	32000	32400	32000	2
273	20240510	153700	16379300	32400	32400	32400	32400	0
274	20240510	153600	16379300	32400	32400	32400	32400	0
275	20240510	153500	16379300	32400	32400	32400	32400	0
276	20240510	153400	16379300	32400	32400	32400	32400	0
277	20240510	153300	16379300	32400	32400	32400	32400	0
278	20240510	153200	16379300	32400	32400	32400	32400	0
279	20240510	153100	16379300	32400	32400	32400	32400	0
280	20240510	153000	16379300	32400	32400	32400	32400	0
281	20240510	152900	16379300	32400	32400	32400	32400	0
282	20240510	152800	16379300	32400	32400	32400	32400	0
283	20240510	152700	16379300	32400	32400	32400	32400	0
284	20240510	152600	16379300	32400	32400	32400	32400	0
285	20240510	152500	16379300	32400	32400	32400	32400	0
286	20240510	152400	16379300	32400	32400	32400	32400	0
287	20240510	152300	16379300	32400	32400	32400	32400	0
288	20240510	152200	16379300	32400	32400	32400	32400	0
289	20240510	152100	16379300	32400	32400	32400	32400	0
290	20240510	152000	16379300	32400	32400	32400	32400	0
291	20240510	151900	16379300	32400	32400	32400	32400	0
292	20240510	151800	16379300	32400	32400	32400	32400	0
293	20240510	151700	16379300	32400	32400	32400	32400	0
294	20240510	151600	16379300	32400	32400	32400	32400	0
295	20240510	151500	16379300	32400	32400	32400	32400	0
296	20240510	151400	16379300	32400	32400	32400	32400	0
297	20240510	151300	16379300	32400	32400	32400	32400	0
298	20240510	151200	16379300	32400	32400	32400	32400	0
299	20240510	151100	16379300	32400	32400	32400	32400	0
300	20240510	151000	16379300	32400	32400	32400	32400	0
301	20240510	150900	16379300	32400	32400	32400	32400	0
302	20240510	150800	16379300	32400	32400	32400	32400	0
303	20240510	150700	16379300	32400	32400	32400	32400	0
304	20240510	150600	16379300	32400	32400	32400	32400	0
305	20240510	150500	16379300	32400	32400	32400	32400	0
306	20240510	150400	16379300	32400	32400	32400	32400	0
307	20240510	150300	16379300	32400	32400	32400	32400	0
308	20240510	150200	16379300	32400	32400	32400	32400	0
309	20240510	150100	16379300	32400	32400	32400	32400	0
310	20240510	150000	16379300	32400	32400	32400	32400	0
311	20240510	145900	16379300	32400	32400	32400	32400	0
312	20240510	145800	16379300	32400	32400	32400	32400	0
313	20240510	145700	16379300	32400	32400	32400	32400	0
314	20240510	145600	16379300	32400	32400	32400	32400	0
315	20240510	145500	16379300	32400	32400	32400	32400	0
316	20240510	145400	16379300	32400	32400	32400	32400	0
317	20240510	145300	16379300	32400	32400	32400	32400	0
318	20240510	145200	16379300	32400	32400	32400	32400	0
319	20240510	145100	16379300	32400	32400	32400	32400	0
320	20240510	145000	16379300	32400	32400	32400	32400	0
321	20240510	144900	16379300	32400	32400	32400	32400	0
322	20240510	144800	16379300	32400	32400	32400	32400	0
323	20240510	144700	16379300	32400	32400	32400	32400	0
324	20240510	144600	16379300	32400	32400	32400	32400	0
325	20240510	144500	16379300	32400	32400	32400	32400	0
326	20240510	144400	16379300	32400	32400	32400	32400	0
327	20240510	144300	16379300	32400	32400	32400	32400	0
328	20240510	144200	16379300	32400	32400	32400	32400	0
329	20240510	144100	16379300	32400	32400	32400	32400	0
330	20240510	144000	16379300	32400	32400	32400	32400	0
331	20240510	143900	16379300	32400	32400	32400	32400	0
332	20240510	143800	16379300	32400	32400	32400	32400	0
333	20240510	143700	16379300	32400	32400	32400	32400	0
334	20240510	143600	16379300	32400	32400	32400	32400	0
335	20240510	143500	16379300	32400	32400	32400	32400	0
336	20240510	143400	16379300	32400	32400	32400	32400	0
337	20240510	143300	16379300	32400	32400	32400	32400	0
338	20240510	143200	16379300	32400	32400	32400	32400	0
339	20240510	143100	16379300	32400	32400	32400	32400	0
340	20240510	143000	16379300	32400	32400	32400	32400	0
341	20240510	142900	16379300	32400	32400	32400	32400	0
342	20240510	142800	16379300	32400	32400	32400	32400	0
343	20240510	142700	16379300	32400	32400	32400	32400	0
344	20240510	142600	16379300	32400	32400	32400	32400	0
345	20240510	142500	16379300	32400	32400	32400	32400	0
346	20240510	142400	16379300	32400	32400	32400	32400	0
347	20240510	142300	16379300	32400	32400	32400	32400	0
348	20240510	142200	16379300	32400	32400	32400	32400	0
349	20240510	142100	16379300	32400	32400	32400	32400	0
350	20240510	142000	16379300	32400	32400	32400	32400	0
351	20240510	141900	16379300	32400	32400	32400	32400	0
352	20240510	141800	16379300	32400	32400	32400	32400	0
353	20240510	141700	16379300	32400	32400	32400	32400	0
354	20240510	141600	16379300	32400	32400	32400	32400	0
355	20240510	141500	16379300	32400	32400	32400	32400	0
356	20240510	141400	16379300	32400	32400	32400	32400	0
357	20240510	141300	16379300	32400	32400	32400	32400	0
358	20240510	141200	16379300	32400	32400	32400	32400	0
359	20240510	141100	16379300	32400	32400	32400	32400	0
360	20240510	141000	16379300	32400	32400	32400	32400	0
361	20240510	140900	16379300	32400	32400	32400	32400	0
362	20240510	140800	16379300	32400	32400	32400	32400	0
363	20240510	140700	16379300	32400	32400	32400	32400	0
364	20240510	140600	16379300	32400	32400	32400	32400	0
365	20240510	140500	16379300	32400	32400	32400	32400	0
366	20240510	140400	16379300	32400	32400	32400	32400	0
367	20240510	140300	16379300	32400	32400	32400	32400	0
368	20240510	140200	16379300	32400	32400	32400	32400	0
369	20240510	140100	16379300	32400	32400	32400	32400	0
370	20240510	140000	16379300	32400	32400	32400	32400	0
371	20240510	135900	16379300	32400	32400	32400	32400	0
372	20240510	135800	16379300	32400	32400	32400	32400	0
373	20240510	135700	16379300	32400	32400	32400	32400	0
374	20240510	135600	16379300	32400	32400	32400	32400	0
375	20240510	135500	16379300	32400	32400	32400	32400	0
376	20240510	135400	16379300	32400	32400	32400	32400	0
377	20240510	135300	16379300	32400	32400	32400	32400	0
378	20240510	135200	16379300	32400	32400	32400	32400	0
379	20240510	135100	16379300	32400	32400	32400	32400	0
380	20240510	135000	16379300	32400	32400	32400	32400	0
381	20240510	134900	16379300	32400	32400	32400	32400	0
382	20240510	134800	16379300	32400	32400	32400	32400	0
383	20240510	134700	16379300	32400	32400	32400	32400	0
384	20240510	134600	16379300	32400	32400	32400	32400	0
385	20240510	134500	16379300	32400	32400	32400	32400	0
386	20240510	134400	16379300	32400	32400	32400	32400	0
387	20240510	134300	16379300	32400	32400	32400	32400	0
388	20240510	134200	16379300	32400	32400	32400	32400	0
389	20240510	134100	16379300	32400	32400	32400	32400	0
390	20240510	134000	16379300	32400	32400	32400	32400	0
391	20240510	133900	16379300	32400	32400	32400	32400	0
392	20240510	133800	16379300	32400	32400	32400	32400	0
393	20240510	133700	16379300	32400	32400	32400	32400	0
394	20240510	133600	16379300	32400	32400	32400	32400	0
395	20240510	133500	16379300	32400	32400	32400	32400	0
396	20240510	133400	16379300	32400	32400	32400	32400	0
397	20240510	133300	16379300	32400	32400	32400	32400	0
398	20240510	133200	16379300	32400	32400	32400	32400	0
399	20240510	133100	16379300	32400	32400	32400	32400	0
400	20240510	133000	16379300	32400	32400	32400	32400	0
401	20240510	132900	16379300	32400	32400	32400	32400	0
402	20240510	132800	16379300	32400	32400	32400	32400	0
403	20240510	132700	16379300	32400	32400	32400	32400	0
404	20240510	132600	16379300	32400	32400	32400	32400	0
405	20240510	132500	16379300	32400	32400	32400	32400	0
406	20240510	132400	16379300	32400	32400	32400	32400	0
407	20240510	132300	16379300	32400	32400	32400	32400	0
408	20240510	132200	16379300	32400	32400	32400	32400	0
409	20240510	132100	16379300	32400	32400	32400	32400	0
410	20240510	132000	16379300	32400	32400	32400	32400	0
411	20240510	131900	16379300	32400	32400	32400	32400	0
412	20240510	131800	16379300	32400	32400	32400	32400	0
413	20240510	131700	16379300	32400	32400	32400	32400	0
414	20240510	131600	16379300	32400	32400	32400	32400	0
415	20240510	131500	16379300	32400	32400	32400	32400	0
416	20240510	131400	16379300	32400	32400	32400	32400	0
417	20240510	131300	16379300	32400	32400	32400	32400	0
418	20240510	131200	16379300	32400	32400	32400	32400	0
419	20240510	131100	16379300	32400	32400	32400	32400	0
420	20240510	131000	16379300	32400	32400	32400	32400	0
421	20240510	130900	16379300	32400	32400	32400	32400	0
422	20240510	130800	16379300	32400	32400	32400	32400	0
423	20240510	130700	16379300	32400	32400	32400	32400	0
424	20240510	130600	16379300	32400	32400	32400	32400	0
425	20240510	130500	16379300	32400	32400	32400	32400	0
426	20240510	130400	16379300	32400	32400	32400	32400	0
427	20240510	130300	16379300	32400	32400	32400	32400	0
428	20240510	130200	16379300	32400	32400	32400	32400	0
429	20240510	130100	16379300	32400	32400	32400	32400	0
430	20240510	130000	16379300	32400	32400	32400	32400	0
431	20240510	125900	16379300	32400	32400	32400	32400	0
432	20240510	125800	16379300	32400	32400	32400	32400	0
433	20240510	125700	16379300	32400	32400	32400	32400	0
434	20240510	125600	16379300	32400	32400	32400	32400	0
435	20240510	125500	16379300	32400	32400	32400	32400	0
436	20240510	125400	16379300	32400	32400	32400	32400	0
437	20240510	125300	16379300	32400	32400	32400	32400	0
438	20240510	125200	16379300	32400	32400	32400	32400	0
439	20240510	125100	16379300	32400	32400	32400	32400	0
440	20240510	125000	16379300	32400	32400	32400	32400	0
441	20240510	124900	16379300	32400	32400	32400	32400	0
442	20240510	124800	16379300	32400	32400	32400	32400	0
443	20240510	124700	16379300	32400	32400	32400	32400	0
444	20240510	124600	16379300	32400	32400	32400	32400	0
445	20240510	124500	16379300	32400	32400	32400	32400	0
446	20240510	124400	16379300	32400	32400	32400	32400	0
447	20240510	124300	16379300	32400	32400	32400	32400	0
448	20240510	124200	16379300	32400	32400	32400	32400	0
449	20240510	124100	16379300	32400	32400	32400	32400	0
450	20240510	124000	16379300	32400	32400	32400	32400	0
451	20240510	123900	16379300	32400	32400	32400	32400	0
452	20240510	123800	16379300	32400	32400	32400	32400	0
453	20240510	123700	16379300	32400	32400	32400	32400	0
454	20240510	123600	16379300	32400	32400	32400	32400	0
455	20240510	123500	16379300	32400	32400	32400	32400	0
456	20240510	123400	16379300	32400	32400	32400	32400	0
457	20240510	123300	16379300	32400	32400	32400	32400	0
458	20240510	123200	16379300	32400	32400	32400	32400	0
459	20240510	123100	16379300	32400	32400	32400	32400	0
460	20240510	123000	16379300	32400	32400	32400	32400	0
461	20240510	122900	16379300	32400	32400	32400	32400	0
462	20240510	122800	16379300	32400	32400	32400	32400	0
463	20240510	122700	16379300	32400	32400	32400	32400	0
464	20240510	122600	16379300	32400	32400	32400	32400	0
465	20240510	122500	16379300	32400	32400	32400	32400	0
466	20240510	122400	16379300	32400	32400	32400	32400	0
467	20240510	122300	16379300	32400	32400	32400	32400	0
468	20240510	122200	16379300	32400	32400	32400	32400	0
469	20240510	122100	16379300	32400	32400	32400	32400	0
470	20240510	122000	16379300	32400	32400	32400	32400	0
471	20240510	121900	16379300	32400	32400	32400	32400	0
472	20240510	121800	16379300	32400	32400	32400	32400	0
473	20240510	121700	16379300	32400	32400	32400	32400	0
474	20240510	121600	16379300	32400	32400	32400	32400	0
475	20240510	121500	16379300	32400	32400	32400	32400	0
476	20240510	121400	16379300	32400	32400	32400	32400	0
477	20240510	121300	16379300	32400	32400	32400	32400	0
478	20240510	121200	16379300	32400	32400	32400	32400	0
479	20240510	121100	16379300	32400	32400	32400	32400	0
480	20240510	121000	16379300	32400	32400	32400	32400	0
481	20240510	120900	16379300	32400	32400	32400	32400	0
482	20240510	120800	16379300	32400	32400	32400	32400	0
483	20240510	120700	16379300	32400	32400	32400	32400	0
484	20240510	120600	16379300	32400	32400	32400	32400	0
485	20240510	120500	16379300	32400	32400	32400	32400	0
486	20240510	120400	16379300	32400	32400	32400	32400	0
487	20240510	120300	16379300	32400	32400	32400	32400	0
488	20240510	120200	16379300	32400	32400	32400	32400	0
489	20240510	120100	16379300	32400	32400	32400	32400	0
490	20240510	120000	16379300	32400	32400	32400	32400	0
491	20240510	115900	16379300	32400	32400	32400	32400	0
492	20240510	115800	16379300	32400	32400	32400	32400	0
493	20240510	115700	16379300	32400	32400	32400	32400	0
494	20240510	115600	16379300	32400	32400	32400	32400	0
495	20240510	115500	16379300	32400	32400	32400	32400	0
496	20240510	115400	16379300	32400	32400	32400	32400	0
497	20240510	115300	16379300	32400	32400	32400	32400	0
498	20240510	115200	16379300	32400	32400	32400	32400	0
499	20240510	115100	16379300	32400	32400	32400	32400	0
500	20240510	115000	16379300	32400	32400	32400	32400	0
501	20240510	114900	16379300	32400	32400	32400	32400	0
502	20240510	114800	16379300	32400	32400	32400	32400	0
503	20240510	114700	16379300	32400	32400	32400	32400	0
504	20240510	114600	16379300	32400	32000	32400	32000	2
505	20240510	114500	16314900	32400	32400	32400	32400	0
506	20240510	114400	16314900	32400	32400	32400	32400	0
507	20240510	114300	16314900	32400	32400	32400	32400	0
508	20240510	114200	16314900	32400	32400	32400	32400	0
509	20240510	114100	16314900	32400	32400	32400	32400	0
510	20240510	114000	16314900	32400	32400	32400	32400	0
511	20240510	113900	16314900	32400	32400	32400	32400	0
512	20240510	113800	16314900	32400	32400	32400	32400	0
513	20240510	113700	16314900	32400	32400	32400	32400	0
514	20240510	113600	16314900	32400	32400	32400	32400	0
515	20240510	113500	16314900	32400	32400	32400	32400	2
516	20240510	113400	16250100	30450	31000	31000	30450	30
517	20240510	113300	15336050	32400	32000	32400	32000	11
518	20240510	113200	14983650	32000	32000	32000	32000	0
519	20240510	113100	14983650	32000	32000	32000	32000	0
520	20240510	113000	14983650	32000	32000	32000	32000	0
521	20240510	112900	14983650	32000	32000	32000	32000	0
522	20240510	112800	14983650	32000	32000	32000	32000	0
523	20240510	112700	14983650	32000	32000	32000	32000	0
524	20240510	112600	14983650	32000	32000	32000	32000	0
525	20240510	112500	14983650	32000	32000	32000	32000	0
526	20240510	112400	14983650	32000	32000	32000	32000	0
527	20240510	112300	14983650	32000	32000	32000	32000	0
528	20240510	112200	14983650	32000	32000	32000	32000	0
529	20240510	112100	14983650	32000	32000	32000	32000	5
530	20240510	112000	14823650	32000	32000	32000	32000	0
531	20240510	111900	14823650	32000	32000	32000	32000	0
532	20240510	111800	14823650	32000	32000	32000	32000	0
533	20240510	111700	14823650	32000	32000	32000	32000	0
534	20240510	111600	14823650	32000	32000	32000	32000	1
535	20240510	111500	14791650	32000	32000	32000	32000	0
536	20240510	111400	14791650	32000	32000	32000	32000	0
537	20240510	111300	14791650	32000	32000	32000	32000	0
538	20240510	111200	14791650	32000	32000	32000	32000	0
539	20240510	111100	14791650	32000	32000	32000	32000	0
540	20240510	111000	14791650	32000	32000	32000	32000	0
541	20240510	110900	14791650	32000	32000	32000	32000	0
542	20240510	110800	14791650	32000	32000	32000	32000	0
543	20240510	110700	14791650	32000	32000	32000	32000	0
544	20240510	110600	14791650	32000	32000	32000	32000	0
545	20240510	110500	14791650	32000	32000	32000	32000	7
546	20240510	110400	14567650	32000	32000	32000	32000	0
547	20240510	110300	14567650	32000	32000	32000	32000	0
548	20240510	110200	14567650	32000	32000	32000	32000	0
549	20240510	110100	14567650	32000	32000	32000	32000	0
550	20240510	110000	14567650	32000	32000	32000	32000	0
551	20240510	105900	14567650	32000	32000	32000	32000	0
552	20240510	105800	14567650	32000	32000	32000	32000	0
553	20240510	105700	14567650	32000	32000	32000	32000	0
554	20240510	105600	14567650	32000	32000	32000	32000	0
555	20240510	105500	14567650	32000	32000	32000	32000	0
556	20240510	105400	14567650	32000	32000	32000	32000	0
557	20240510	105300	14567650	32000	32000	32000	32000	1
558	20240510	105200	14535650	31050	31100	31100	31050	11
559	20240510	105100	14193850	32400	32400	32400	32400	0
560	20240510	105000	14193850	32400	32400	32400	32400	0
561	20240510	104900	14193850	32400	32400	32400	32400	0
562	20240510	104800	14193850	32400	32400	32400	32400	0
563	20240510	104700	14193850	32400	32400	32400	32400	0
564	20240510	104600	14193850	32400	32400	32400	32400	0
565	20240510	104500	14193850	32400	32400	32400	32400	0
566	20240510	104400	14193850	32400	32400	32400	32400	0
567	20240510	104300	14193850	32400	32400	32400	32400	0
568	20240510	104200	14193850	32400	32400	32400	32400	0
569	20240510	104100	14193850	32400	32400	32400	32400	0
570	20240510	104000	14193850	32400	32400	32400	32400	0
571	20240510	103900	14193850	32400	32400	32400	32400	0
572	20240510	103800	14193850	32400	32400	32400	32400	0
573	20240510	103700	14193850	32400	32400	32400	32400	0
574	20240510	103600	14193850	32400	32400	32400	32400	0
575	20240510	103500	14193850	32400	32400	32400	32400	0
576	20240510	103400	14193850	32400	32400	32400	32400	0
577	20240510	103300	14193850	32400	32400	32400	32400	0
578	20240510	103200	14193850	32400	32400	32400	32400	0
579	20240510	103100	14193850	32400	32400	32400	32400	0
580	20240510	103000	14193850	32400	32400	32400	32400	0
581	20240510	102900	14193850	32400	32400	32400	32400	0
582	20240510	102800	14193850	32400	32400	32400	32400	0
583	20240510	102700	14193850	32400	32400	32400	32400	0
584	20240510	102600	14193850	32400	32400	32400	32400	0
585	20240510	102500	14193850	32400	32400	32400	32400	0
586	20240510	102400	14193850	32400	32400	32400	32400	0
587	20240510	102300	14193850	32400	32400	32400	32400	0
588	20240510	102200	14193850	32400	32400	32400	32400	0
589	20240510	102100	14193850	32400	32400	32400	32400	0
590	20240510	102000	14193850	32400	32400	32400	32400	0
591	20240510	101900	14193850	32400	32400	32400	32400	0
592	20240510	101800	14193850	32400	32400	32400	32400	0
593	20240510	101700	14193850	32400	32400	32400	32400	0
594	20240510	101600	14193850	32400	32400	32400	32400	0
595	20240510	101500	14193850	32400	32400	32400	32400	0
596	20240510	101400	14193850	32400	32400	32400	32400	0
597	20240510	101300	14193850	32400	32400	32400	32400	0
598	20240510	101200	14193850	32400	32400	32400	32400	0
599	20240510	101100	14193850	32400	32400	32400	32400	0
600	20240510	101000	14193850	32400	32400	32400	32400	0
601	20240510	100900	14193850	32400	32400	32400	32400	0
602	20240510	100800	14193850	32400	32400	32400	32400	0
603	20240510	100700	14193850	32400	32400	32400	32400	0
604	20240510	100600	14193850	32400	32400	32400	32400	0
605	20240510	100500	14193850	32400	32400	32400	32400	0
606	20240510	100400	14193850	32400	32400	32400	32400	0
607	20240510	100300	14193850	32400	32400	32400	32400	1
608	20240510	100200	14161450	32500	32500	32500	32500	0
609	20240510	100100	14161450	32500	32500	32500	32500	0
610	20240510	100000	14161450	32500	32500	32500	32500	0
611	20240510	095900	14161450	32500	32500	32500	32500	0
612	20240510	095800	14161450	32500	32500	32500	32500	0
613	20240510	095700	14161450	32500	32500	32500	32500	0
614	20240510	095600	14161450	32500	32500	32500	32500	0
615	20240510	095500	14161450	32500	32500	32500	32500	0
616	20240510	095400	14161450	32500	32500	32500	32500	0
617	20240510	095300	14161450	32500	32500	32500	32500	0
618	20240510	095200	14161450	32500	32500	32500	32500	0
619	20240510	095100	14161450	32500	32500	32500	32500	0
620	20240510	095000	14161450	32500	32500	32500	32500	0
621	20240510	094900	14161450	32500	32500	32500	32500	0
622	20240510	094800	14161450	32500	32500	32500	32500	0
623	20240510	094700	14161450	32500	32500	32500	32500	0
624	20240510	094600	14161450	32500	32500	32500	32500	0
625	20240510	094500	14161450	32500	32500	32500	32500	0
626	20240510	094400	14161450	32500	32500	32500	32500	0
627	20240510	094300	14161450	32500	32500	32500	32500	0
628	20240510	094200	14161450	32500	32500	32500	32500	0
629	20240510	094100	14161450	32500	32500	32500	32500	0
630	20240510	094000	14161450	32500	32500	32500	32500	0
631	20240510	093900	14161450	32500	32500	32500	32500	0
632	20240510	093800	14161450	32500	32500	32500	32500	0
633	20240510	093700	14161450	32500	32500	32500	32500	0
634	20240510	093600	14161450	32500	32500	32500	32500	0
635	20240510	093500	14161450	32500	32500	32500	32500	0
636	20240510	093400	14161450	32500	32500	32500	32500	0
637	20240510	093300	14161450	32500	32500	32500	32500	0
638	20240510	093200	14161450	32500	32500	32500	32500	0
639	20240510	093100	14161450	32500	32500	32500	32500	0
640	20240510	093000	14161450	32500	32500	32500	32500	0
641	20240510	092900	14161450	32500	32500	32500	32500	0
642	20240510	092800	14161450	32500	32500	32500	32500	0
643	20240510	092700	14161450	32500	32500	32500	32500	0
644	20240510	092600	14161450	32500	32500	32500	32500	50
645	20240510	092500	12536450	32500	32500	32500	32500	0
646	20240510	092400	12536450	32500	32500	32500	32500	0
647	20240510	092300	12536450	32500	32500	32500	32500	0
648	20240510	092200	12536450	32500	32500	32500	32500	0
649	20240510	092100	12536450	32500	32500	32500	32500	0
650	20240510	092000	12536450	32500	32500	32500	32500	0
651	20240510	091900	12536450	32500	32500	32500	32500	0
652	20240510	091800	12536450	32500	32500	32500	32500	0
653	20240510	091700	12536450	32500	32500	32500	32500	0
654	20240510	091600	12536450	32500	32500	32500	32500	0
655	20240510	091500	12536450	32500	32500	32500	32500	1
656	20240510	091400	12503950	32000	32000	32000	32000	1
657	20240510	091300	12471950	33000	33000	33000	33000	0
658	20240510	091200	12471950	33000	33000	33000	33000	0
659	20240510	091100	12471950	33000	33000	33000	33000	0
660	20240510	091000	12471950	33000	33000	33000	33000	0
661	20240510	090900	12471950	33000	33000	33000	33000	0
662	20240510	090800	12471950	33000	33000	33000	33000	1
663	20240510	090700	12438950	33000	33000	33000	33000	11
664	20240510	090600	12075950	32000	32000	32000	32000	66
665	20240510	090500	9963950	32000	32000	32000	32000	0
666	20240510	090400	9963950	32000	32000	32000	32000	27
667	20240510	090300	9099950	32000	31900	32000	31900	120
668	20240510	090200	5263500	31900	31900	31900	31900	156
669	20240510	090100	287100	31900	31900	31900	31900	0
670	20240510	090000	287100	31900	31900	31900	31900	9