KissMeData/439250/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	212900	18742920	10010	10010	10010	10010	18
3	20240513	212800	18742920	10010	10010	10010	10010	0
4	20240513	212700	18742920	10010	10010	10010	10010	0
5	20240513	212600	18742920	10010	10010	10010	10010	0
6	20240513	212500	18742920	10010	10010	10010	10010	0
7	20240513	212400	18742920	10010	10010	10010	10010	0
8	20240513	212300	18742920	10010	10010	10010	10010	0
9	20240513	212200	18742920	10010	10010	10010	10010	0
10	20240513	212100	18742920	10010	10010	10010	10010	0
11	20240513	212000	18742920	10010	10010	10010	10010	0
12	20240513	211900	18742920	10010	10010	10010	10010	0
13	20240513	211800	18742920	10010	10010	10010	10010	0
14	20240513	211700	18742920	10010	10010	10010	10010	0
15	20240513	211600	18742920	10010	10010	10010	10010	0
16	20240513	211500	18742920	10010	10010	10010	10010	0
17	20240513	211400	18742920	10010	10010	10010	10010	0
18	20240513	211300	18742920	10010	10010	10010	10010	0
19	20240513	211200	18742920	10010	10010	10010	10010	0
20	20240513	211100	18742920	10010	10010	10010	10010	0
21	20240513	211000	18742920	10010	10010	10010	10010	0
22	20240513	210900	18742920	10010	10010	10010	10010	0
23	20240513	210800	18742920	10010	10010	10010	10010	0
24	20240513	210700	18742920	10010	10010	10010	10010	0
25	20240513	210600	18742920	10010	10010	10010	10010	0
26	20240513	210500	18742920	10010	10010	10010	10010	0
27	20240513	210400	18742920	10010	10010	10010	10010	0
28	20240513	210300	18742920	10010	10010	10010	10010	0
29	20240513	210200	18742920	10010	10010	10010	10010	0
30	20240513	210100	18742920	10010	10010	10010	10010	0
31	20240513	210000	18742920	10010	10010	10010	10010	0
32	20240513	205900	18742920	10010	10010	10010	10010	18
33	20240513	205800	18742920	10010	10010	10010	10010	0
34	20240513	205700	18742920	10010	10010	10010	10010	0
35	20240513	205600	18742920	10010	10010	10010	10010	0
36	20240513	205500	18742920	10010	10010	10010	10010	0
37	20240513	205400	18742920	10010	10010	10010	10010	0
38	20240513	205300	18742920	10010	10010	10010	10010	0
39	20240513	205200	18742920	10010	10010	10010	10010	0
40	20240513	205100	18742920	10010	10010	10010	10010	0
41	20240513	205000	18742920	10010	10010	10010	10010	0
42	20240513	204900	18742920	10010	10010	10010	10010	0
43	20240513	204800	18742920	10010	10010	10010	10010	0
44	20240513	204700	18742920	10010	10010	10010	10010	0
45	20240513	204600	18742920	10010	10010	10010	10010	0
46	20240513	204500	18742920	10010	10010	10010	10010	0
47	20240513	204400	18742920	10010	10010	10010	10010	0
48	20240513	204300	18742920	10010	10010	10010	10010	0
49	20240513	204200	18742920	10010	10010	10010	10010	0
50	20240513	204100	18742920	10010	10010	10010	10010	0
51	20240513	204000	18742920	10010	10010	10010	10010	0
52	20240513	203900	18742920	10010	10010	10010	10010	0
53	20240513	203800	18742920	10010	10010	10010	10010	0
54	20240513	203700	18742920	10010	10010	10010	10010	0
55	20240513	203600	18742920	10010	10010	10010	10010	0
56	20240513	203500	18742920	10010	10010	10010	10010	0
57	20240513	203400	18742920	10010	10010	10010	10010	0
58	20240513	203300	18742920	10010	10010	10010	10010	0
59	20240513	203200	18742920	10010	10010	10010	10010	0
60	20240513	203100	18742920	10010	10010	10010	10010	0
61	20240513	203000	18742920	10010	10010	10010	10010	0
62	20240513	202900	18742920	10010	10010	10010	10010	18
63	20240513	202800	18742920	10010	10010	10010	10010	0
64	20240513	202700	18742920	10010	10010	10010	10010	0
65	20240513	202600	18742920	10010	10010	10010	10010	0
66	20240513	202500	18742920	10010	10010	10010	10010	0
67	20240513	202400	18742920	10010	10010	10010	10010	0
68	20240513	202300	18742920	10010	10010	10010	10010	0
69	20240513	202200	18742920	10010	10010	10010	10010	0
70	20240513	202100	18742920	10010	10010	10010	10010	0
71	20240513	202000	18742920	10010	10010	10010	10010	0
72	20240513	201900	18742920	10010	10010	10010	10010	0
73	20240513	201800	18742920	10010	10010	10010	10010	0
74	20240513	201700	18742920	10010	10010	10010	10010	0
75	20240513	201600	18742920	10010	10010	10010	10010	0
76	20240513	201500	18742920	10010	10010	10010	10010	0
77	20240513	201400	18742920	10010	10010	10010	10010	0
78	20240513	201300	18742920	10010	10010	10010	10010	0
79	20240513	201200	18742920	10010	10010	10010	10010	0
80	20240513	201100	18742920	10010	10010	10010	10010	0
81	20240513	201000	18742920	10010	10010	10010	10010	0
82	20240513	200900	18742920	10010	10010	10010	10010	0
83	20240513	200800	18742920	10010	10010	10010	10010	0
84	20240513	200700	18742920	10010	10010	10010	10010	0
85	20240513	200600	18742920	10010	10010	10010	10010	0
86	20240513	200500	18742920	10010	10010	10010	10010	0
87	20240513	200400	18742920	10010	10010	10010	10010	0
88	20240513	200300	18742920	10010	10010	10010	10010	0
89	20240513	200200	18742920	10010	10010	10010	10010	0
90	20240513	200100	18742920	10010	10010	10010	10010	0
91	20240513	200000	18742920	10010	10010	10010	10010	0
92	20240513	195900	18742920	10010	10010	10010	10010	18
93	20240513	195800	18742920	10010	10010	10010	10010	0
94	20240513	195700	18742920	10010	10010	10010	10010	0
95	20240513	195600	18742920	10010	10010	10010	10010	0
96	20240513	195500	18742920	10010	10010	10010	10010	0
97	20240513	195400	18742920	10010	10010	10010	10010	0
98	20240513	195300	18742920	10010	10010	10010	10010	0
99	20240513	195200	18742920	10010	10010	10010	10010	0
100	20240513	195100	18742920	10010	10010	10010	10010	0
101	20240513	195000	18742920	10010	10010	10010	10010	0
102	20240513	194900	18742920	10010	10010	10010	10010	0
103	20240513	194800	18742920	10010	10010	10010	10010	0
104	20240513	194700	18742920	10010	10010	10010	10010	0
105	20240513	194600	18742920	10010	10010	10010	10010	0
106	20240513	194500	18742920	10010	10010	10010	10010	0
107	20240513	194400	18742920	10010	10010	10010	10010	0
108	20240513	194300	18742920	10010	10010	10010	10010	0
109	20240513	194200	18742920	10010	10010	10010	10010	0
110	20240513	194100	18742920	10010	10010	10010	10010	0
111	20240513	194000	18742920	10010	10010	10010	10010	0
112	20240513	193900	18742920	10010	10010	10010	10010	0
113	20240513	193800	18742920	10010	10010	10010	10010	0
114	20240513	193700	18742920	10010	10010	10010	10010	0
115	20240513	193600	18742920	10010	10010	10010	10010	0
116	20240513	193500	18742920	10010	10010	10010	10010	0
117	20240513	193400	18742920	10010	10010	10010	10010	0
118	20240513	193300	18742920	10010	10010	10010	10010	0
119	20240513	193200	18742920	10010	10010	10010	10010	0
120	20240513	193100	18742920	10010	10010	10010	10010	0
121	20240513	193000	18742920	10010	10010	10010	10010	0
122	20240513	192900	18742920	10010	10010	10010	10010	18
123	20240513	192800	18742920	10010	10010	10010	10010	0
124	20240513	192700	18742920	10010	10010	10010	10010	0
125	20240513	192600	18742920	10010	10010	10010	10010	0
126	20240513	192500	18742920	10010	10010	10010	10010	0
127	20240513	192400	18742920	10010	10010	10010	10010	0
128	20240513	192300	18742920	10010	10010	10010	10010	0
129	20240513	192200	18742920	10010	10010	10010	10010	0
130	20240513	192100	18742920	10010	10010	10010	10010	0
131	20240513	192000	18742920	10010	10010	10010	10010	0
132	20240513	191900	18742920	10010	10010	10010	10010	0
133	20240513	191800	18742920	10010	10010	10010	10010	0
134	20240513	191700	18742920	10010	10010	10010	10010	0
135	20240513	191600	18742920	10010	10010	10010	10010	0
136	20240513	191500	18742920	10010	10010	10010	10010	0
137	20240513	191400	18742920	10010	10010	10010	10010	0
138	20240513	191300	18742920	10010	10010	10010	10010	0
139	20240513	191200	18742920	10010	10010	10010	10010	0
140	20240513	191100	18742920	10010	10010	10010	10010	0
141	20240513	191000	18742920	10010	10010	10010	10010	0
142	20240513	190900	18742920	10010	10010	10010	10010	0
143	20240513	190800	18742920	10010	10010	10010	10010	0
144	20240513	190700	18742920	10010	10010	10010	10010	0
145	20240513	190600	18742920	10010	10010	10010	10010	0
146	20240513	190500	18742920	10010	10010	10010	10010	0
147	20240513	190400	18742920	10010	10010	10010	10010	0
148	20240513	190300	18742920	10010	10010	10010	10010	0
149	20240513	190200	18742920	10010	10010	10010	10010	0
150	20240513	190100	18742920	10010	10010	10010	10010	0
151	20240513	190000	18742920	10010	10010	10010	10010	0
152	20240513	185900	18742920	10010	10010	10010	10010	18
153	20240513	185800	18742920	10010	10010	10010	10010	0
154	20240513	185700	18742920	10010	10010	10010	10010	0
155	20240513	185600	18742920	10010	10010	10010	10010	0
156	20240513	185500	18742920	10010	10010	10010	10010	0
157	20240513	185400	18742920	10010	10010	10010	10010	0
158	20240513	185300	18742920	10010	10010	10010	10010	0
159	20240513	185200	18742920	10010	10010	10010	10010	0
160	20240513	185100	18742920	10010	10010	10010	10010	0
161	20240513	185000	18742920	10010	10010	10010	10010	0
162	20240513	184900	18742920	10010	10010	10010	10010	0
163	20240513	184800	18742920	10010	10010	10010	10010	0
164	20240513	184700	18742920	10010	10010	10010	10010	0
165	20240513	184600	18742920	10010	10010	10010	10010	0
166	20240513	184500	18742920	10010	10010	10010	10010	0
167	20240513	184400	18742920	10010	10010	10010	10010	0
168	20240513	184300	18742920	10010	10010	10010	10010	0
169	20240513	184200	18742920	10010	10010	10010	10010	0
170	20240513	184100	18742920	10010	10010	10010	10010	0
171	20240513	184000	18742920	10010	10010	10010	10010	0
172	20240513	183900	18742920	10010	10010	10010	10010	0
173	20240513	183800	18742920	10010	10010	10010	10010	0
174	20240513	183700	18742920	10010	10010	10010	10010	0
175	20240513	183600	18742920	10010	10010	10010	10010	0
176	20240513	183500	18742920	10010	10010	10010	10010	0
177	20240513	183400	18742920	10010	10010	10010	10010	0
178	20240513	183300	18742920	10010	10010	10010	10010	0
179	20240513	183200	18742920	10010	10010	10010	10010	0
180	20240513	183100	18742920	10010	10010	10010	10010	0
181	20240513	183000	18742920	10010	10010	10010	10010	0
182	20240513	182900	18742920	10010	10010	10010	10010	18
183	20240513	182800	18742920	10010	10010	10010	10010	0
184	20240513	182700	18742920	10010	10010	10010	10010	0
185	20240513	182600	18742920	10010	10010	10010	10010	0
186	20240513	182500	18742920	10010	10010	10010	10010	0
187	20240513	182400	18742920	10010	10010	10010	10010	0
188	20240513	182300	18742920	10010	10010	10010	10010	0
189	20240513	182200	18742920	10010	10010	10010	10010	0
190	20240513	182100	18742920	10010	10010	10010	10010	0
191	20240513	182000	18742920	10010	10010	10010	10010	0
192	20240513	181900	18742920	10010	10010	10010	10010	0
193	20240513	181800	18742920	10010	10010	10010	10010	0
194	20240513	181700	18742920	10010	10010	10010	10010	0
195	20240513	181600	18742920	10010	10010	10010	10010	0
196	20240513	181500	18742920	10010	10010	10010	10010	0
197	20240513	181400	18742920	10010	10010	10010	10010	0
198	20240513	181300	18742920	10010	10010	10010	10010	0
199	20240513	181200	18742920	10010	10010	10010	10010	0
200	20240513	181100	18742920	10010	10010	10010	10010	0
201	20240513	181000	18742920	10010	10010	10010	10010	0
202	20240513	180900	18742920	10010	10010	10010	10010	0
203	20240513	180800	18742920	10010	10010	10010	10010	0
204	20240513	180700	18742920	10010	10010	10010	10010	0
205	20240513	180600	18742920	10010	10010	10010	10010	0
206	20240513	180500	18742920	10010	10010	10010	10010	0
207	20240513	180400	18742920	10010	10010	10010	10010	0
208	20240513	180300	18742920	10010	10010	10010	10010	0
209	20240513	180200	18742920	10010	10010	10010	10010	0
210	20240513	180100	18742920	10010	10010	10010	10010	0
211	20240513	180000	18742920	10010	10010	10010	10010	0
212	20240513	175900	18742920	10010	10010	10010	10010	18
213	20240513	175800	18742920	10010	10010	10010	10010	0
214	20240513	175700	18742920	10010	10010	10010	10010	0
215	20240513	175600	18742920	10010	10010	10010	10010	0
216	20240513	175500	18742920	10010	10010	10010	10010	0
217	20240513	175400	18742920	10010	10010	10010	10010	0
218	20240513	175300	18742920	10010	10010	10010	10010	0
219	20240513	175200	18742920	10010	10010	10010	10010	0
220	20240513	175100	18742920	10010	10010	10010	10010	0
221	20240513	175000	18742920	10010	10010	10010	10010	0
222	20240513	174900	18742920	10010	10010	10010	10010	0
223	20240513	174800	18742920	10010	10010	10010	10010	0
224	20240513	174700	18742920	10010	10010	10010	10010	0
225	20240513	174600	18742920	10010	10010	10010	10010	0
226	20240513	174500	18742920	10010	10010	10010	10010	0
227	20240513	174400	18742920	10010	10010	10010	10010	0
228	20240513	174300	18742920	10010	10010	10010	10010	0
229	20240513	174200	18742920	10010	10010	10010	10010	0
230	20240513	174100	18742920	10010	10010	10010	10010	0
231	20240513	174000	18742920	10010	10010	10010	10010	0
232	20240513	173900	18742920	10010	10010	10010	10010	0
233	20240513	173800	18742920	10010	10010	10010	10010	0
234	20240513	173700	18742920	10010	10010	10010	10010	0
235	20240513	173600	18742920	10010	10010	10010	10010	0
236	20240513	173500	18742920	10010	10010	10010	10010	0
237	20240513	173400	18742920	10010	10010	10010	10010	0
238	20240513	173300	18742920	10010	10010	10010	10010	0
239	20240513	173200	18742920	10010	10010	10010	10010	0
240	20240513	173100	18742920	10010	10010	10010	10010	0
241	20240513	173000	18742920	10010	10010	10010	10010	0
242	20240513	172900	18742920	10010	10010	10010	10010	18
243	20240513	172800	18742920	10010	10010	10010	10010	0
244	20240513	172700	18742920	10010	10010	10010	10010	0
245	20240513	172600	18742920	10010	10010	10010	10010	0
246	20240513	172500	18742920	10010	10010	10010	10010	0
247	20240513	172400	18742920	10010	10010	10010	10010	0
248	20240513	172300	18742920	10010	10010	10010	10010	0
249	20240513	172200	18742920	10010	10010	10010	10010	0
250	20240513	172100	18742920	10010	10010	10010	10010	0
251	20240513	172000	18742920	10010	10010	10010	10010	0
252	20240513	171900	18742920	10010	10010	10010	10010	0
253	20240513	171800	18742920	10010	10010	10010	10010	0
254	20240513	171700	18742920	10010	10010	10010	10010	0
255	20240513	171600	18742920	10010	10010	10010	10010	0
256	20240513	171500	18742920	10010	10010	10010	10010	0
257	20240513	171400	18742920	10010	10010	10010	10010	0
258	20240513	171300	18742920	10010	10010	10010	10010	0
259	20240513	171200	18742920	10010	10010	10010	10010	0
260	20240513	171100	18742920	10010	10010	10010	10010	0
261	20240513	171000	18742920	10010	10010	10010	10010	0
262	20240513	170900	18742920	10010	10010	10010	10010	0
263	20240513	170800	18742920	10010	10010	10010	10010	0
264	20240513	170700	18742920	10010	10010	10010	10010	0
265	20240513	170600	18742920	10010	10010	10010	10010	0
266	20240513	170500	18742920	10010	10010	10010	10010	0
267	20240513	170400	18742920	10010	10010	10010	10010	0
268	20240513	170300	18742920	10010	10010	10010	10010	0
269	20240513	170200	18742920	10010	10010	10010	10010	0
270	20240513	170100	18742920	10010	10010	10010	10010	0
271	20240513	170000	18742920	10010	10010	10010	10010	0
272	20240513	165900	18742920	10010	10010	10010	10010	18
273	20240513	165800	18742920	10010	10010	10010	10010	0
274	20240513	165700	18742920	10010	10010	10010	10010	0
275	20240513	165600	18742920	10010	10010	10010	10010	0
276	20240513	165500	18742920	10010	10010	10010	10010	0
277	20240513	165400	18742920	10010	10010	10010	10010	0
278	20240513	165300	18742920	10010	10010	10010	10010	0
279	20240513	165200	18742920	10010	10010	10010	10010	0
280	20240513	165100	18742920	10010	10010	10010	10010	0
281	20240513	165000	18742920	10010	10010	10010	10010	0
282	20240513	164900	18742920	10010	10010	10010	10010	0
283	20240513	164800	18742920	10010	10010	10010	10010	0
284	20240513	164700	18742920	10010	10010	10010	10010	0
285	20240513	164600	18742920	10010	10010	10010	10010	0
286	20240513	164500	18742920	10010	10010	10010	10010	0
287	20240513	164400	18742920	10010	10010	10010	10010	0
288	20240513	164300	18742920	10010	10010	10010	10010	0
289	20240513	164200	18742920	10010	10010	10010	10010	0
290	20240513	164100	18742920	10010	10010	10010	10010	0
291	20240513	164000	18742920	10010	10010	10010	10010	0
292	20240513	163900	18742920	10010	10010	10010	10010	0
293	20240513	163800	18742920	10010	10010	10010	10010	0
294	20240513	163700	18742920	10010	10010	10010	10010	0
295	20240513	163600	18742920	10010	10010	10010	10010	0
296	20240513	163500	18742920	10010	10010	10010	10010	0
297	20240513	163400	18742920	10010	10010	10010	10010	0
298	20240513	163300	18742920	10010	10010	10010	10010	0
299	20240513	163200	18742920	10010	10010	10010	10010	0
300	20240513	163100	18742920	10010	10010	10010	10010	0
301	20240513	163000	18742920	10010	10010	10010	10010	0
302	20240513	162900	18742920	10010	10010	10010	10010	18
303	20240513	162800	18742920	10010	10010	10010	10010	0
304	20240513	162700	18742920	10010	10010	10010	10010	0
305	20240513	162600	18742920	10010	10010	10010	10010	0
306	20240513	162500	18742920	10010	10010	10010	10010	0
307	20240513	162400	18742920	10010	10010	10010	10010	0
308	20240513	162300	18742920	10010	10010	10010	10010	0
309	20240513	162200	18742920	10010	10010	10010	10010	0
310	20240513	162100	18742920	10010	10010	10010	10010	0
311	20240513	162000	18742920	10010	10010	10010	10010	0
312	20240513	161900	18742920	10010	10010	10010	10010	0
313	20240513	161800	18742920	10010	10010	10010	10010	0
314	20240513	161700	18742920	10010	10010	10010	10010	0
315	20240513	161600	18742920	10010	10010	10010	10010	0
316	20240513	161500	18742920	10010	10010	10010	10010	0
317	20240513	161400	18742920	10010	10010	10010	10010	0
318	20240513	161300	18742920	10010	10010	10010	10010	0
319	20240513	161200	18742920	10010	10010	10010	10010	0
320	20240513	161100	18742920	10010	10010	10010	10010	0
321	20240513	161000	18742920	10010	10010	10010	10010	0
322	20240513	160900	18742920	10010	10010	10010	10010	0
323	20240513	160800	18742920	10010	10010	10010	10010	0
324	20240513	160700	18742920	10010	10010	10010	10010	0
325	20240513	160600	18742920	10010	10010	10010	10010	0
326	20240513	160500	18742920	10010	10010	10010	10010	0
327	20240513	160400	18742920	10010	10010	10010	10010	0
328	20240513	160300	18742920	10010	10010	10010	10010	0
329	20240513	160200	18742920	10010	10010	10010	10010	0
330	20240513	160100	18742920	10010	10010	10010	10010	0
331	20240513	160000	18742920	10010	10010	10010	10010	0
332	20240513	155900	18742920	10010	10010	10010	10010	18
333	20240513	155800	18742920	10010	10010	10010	10010	0
334	20240513	155700	18742920	10010	10010	10010	10010	0
335	20240513	155600	18742920	10010	10010	10010	10010	0
336	20240513	155500	18742920	10010	10010	10010	10010	0
337	20240513	155400	18742920	10010	10010	10010	10010	0
338	20240513	155300	18742920	10010	10010	10010	10010	0
339	20240513	155200	18742920	10010	10010	10010	10010	0
340	20240513	155100	18742920	10010	10010	10010	10010	0
341	20240513	155000	18742920	10010	10010	10010	10010	0
342	20240513	154900	18742920	10010	10010	10010	10010	0
343	20240513	154800	18742920	10010	10010	10010	10010	0
344	20240513	154700	18742920	10010	10010	10010	10010	0
345	20240513	154600	18742920	10010	10010	10010	10010	0
346	20240513	154500	18742920	10010	10010	10010	10010	0
347	20240513	154400	18742920	10010	10010	10010	10010	0
348	20240513	154300	18742920	10010	10010	10010	10010	0
349	20240513	154200	18742920	10010	10010	10010	10010	0
350	20240513	154100	18742920	10010	10010	10010	10010	0
351	20240513	154000	18742920	10010	10010	10010	10010	0
352	20240513	153900	18742920	10010	10010	10010	10010	0
353	20240513	153800	18742920	10010	10010	10010	10010	0
354	20240513	153700	18742920	10010	10010	10010	10010	0
355	20240513	153600	18742920	10010	10010	10010	10010	0
356	20240513	153500	18742920	10010	10010	10010	10010	0
357	20240513	153400	18742920	10010	10010	10010	10010	0
358	20240513	153300	18742920	10010	10010	10010	10010	0
359	20240513	153200	18742920	10010	10010	10010	10010	0
360	20240513	153100	18742920	10010	10010	10010	10010	0
361	20240513	153000	18742920	10010	10010	10010	10010	18
362	20240513	152900	18562740	10000	10000	10000	10000	0
363	20240513	152800	18562740	10000	10000	10000	10000	0
364	20240513	152700	18562740	10000	10000	10000	10000	0
365	20240513	152600	18562740	10000	10000	10000	10000	0
366	20240513	152500	18562740	10000	10000	10000	10000	0
367	20240513	152400	18562740	10000	10000	10000	10000	0
368	20240513	152300	18562740	10000	10000	10000	10000	0
369	20240513	152200	18562740	10000	10000	10000	10000	0
370	20240513	152100	18562740	10000	10000	10000	10000	0
371	20240513	152000	18562740	10000	10000	10000	10000	0
372	20240513	151900	18562740	10000	10000	10000	10000	0
373	20240513	151800	18562740	10000	10000	10000	10000	0
374	20240513	151700	18562740	10000	10000	10000	10000	0
375	20240513	151600	18562740	10000	10000	10000	10000	5
376	20240513	151500	18512740	10000	10000	10000	10000	0
377	20240513	151400	18512740	10000	10000	10000	10000	0
378	20240513	151300	18512740	10000	10000	10000	10000	0
379	20240513	151200	18512740	10000	10000	10000	10000	0
380	20240513	151100	18512740	10000	10000	10000	10000	4
381	20240513	151000	18472740	10000	10000	10000	10000	0
382	20240513	150900	18472740	10000	10000	10000	10000	0
383	20240513	150800	18472740	10000	10000	10000	10000	0
384	20240513	150700	18472740	10000	10000	10000	10000	706
385	20240513	150600	11412740	10010	10010	10010	10010	0
386	20240513	150500	11412740	10010	10010	10010	10010	0
387	20240513	150400	11412740	10010	10010	10010	10010	0
388	20240513	150300	11412740	10010	10010	10010	10010	0
389	20240513	150200	11412740	10010	10010	10010	10010	0
390	20240513	150100	11412740	10010	10010	10010	10010	0
391	20240513	150000	11412740	10010	10010	10010	10010	0
392	20240513	145900	11412740	10010	10010	10010	10010	0
393	20240513	145800	11412740	10010	10010	10010	10010	0
394	20240513	145700	11412740	10010	10010	10010	10010	0
395	20240513	145600	11412740	10010	10010	10010	10010	0
396	20240513	145500	11412740	10010	10010	10010	10010	0
397	20240513	145400	11412740	10010	10010	10010	10010	0
398	20240513	145300	11412740	10010	10010	10010	10010	0
399	20240513	145200	11412740	10010	10010	10010	10010	0
400	20240513	145100	11412740	10010	10010	10010	10010	0
401	20240513	145000	11412740	10010	10010	10010	10010	0
402	20240513	144900	11412740	10010	10010	10010	10010	0
403	20240513	144800	11412740	10010	10010	10010	10010	0
404	20240513	144700	11412740	10010	10010	10010	10010	1
405	20240513	144600	11402730	10000	10000	10000	10000	0
406	20240513	144500	11402730	10000	10000	10000	10000	0
407	20240513	144400	11402730	10000	10000	10000	10000	0
408	20240513	144300	11402730	10000	10000	10000	10000	0
409	20240513	144200	11402730	10000	10000	10000	10000	0
410	20240513	144100	11402730	10000	10000	10000	10000	0
411	20240513	144000	11402730	10000	10000	10000	10000	0
412	20240513	143900	11402730	10000	10000	10000	10000	0
413	20240513	143800	11402730	10000	10000	10000	10000	2
414	20240513	143700	11382730	10010	10010	10010	10010	0
415	20240513	143600	11382730	10010	10010	10010	10010	0
416	20240513	143500	11382730	10010	10010	10010	10010	0
417	20240513	143400	11382730	10010	10010	10010	10010	0
418	20240513	143300	11382730	10010	10010	10010	10010	0
419	20240513	143200	11382730	10010	10010	10010	10010	0
420	20240513	143100	11382730	10010	10010	10010	10010	0
421	20240513	143000	11382730	10010	10010	10010	10010	0
422	20240513	142900	11382730	10010	10010	10010	10010	1
423	20240513	142800	11372720	10000	10000	10000	10000	0
424	20240513	142700	11372720	10000	10000	10000	10000	0
425	20240513	142600	11372720	10000	10000	10000	10000	10
426	20240513	142500	11272720	10000	10000	10000	10000	0
427	20240513	142400	11272720	10000	10000	10000	10000	0
428	20240513	142300	11272720	10000	10000	10000	10000	0
429	20240513	142200	11272720	10000	10000	10000	10000	0
430	20240513	142100	11272720	10000	10000	10000	10000	0
431	20240513	142000	11272720	10000	10000	10000	10000	0
432	20240513	141900	11272720	10000	10000	10000	10000	0
433	20240513	141800	11272720	10000	10000	10000	10000	0
434	20240513	141700	11272720	10000	10000	10000	10000	0
435	20240513	141600	11272720	10000	10000	10000	10000	0
436	20240513	141500	11272720	10000	10000	10000	10000	0
437	20240513	141400	11272720	10000	10000	10000	10000	0
438	20240513	141300	11272720	10000	10000	10000	10000	0
439	20240513	141200	11272720	10000	10000	10000	10000	0
440	20240513	141100	11272720	10000	10000	10000	10000	0
441	20240513	141000	11272720	10000	10000	10000	10000	0
442	20240513	140900	11272720	10000	10000	10000	10000	0
443	20240513	140800	11272720	10000	10000	10000	10000	585
444	20240513	140700	5422720	10000	10000	10000	10000	0
445	20240513	140600	5422720	10000	10000	10000	10000	0
446	20240513	140500	5422720	10000	10000	10000	10000	0
447	20240513	140400	5422720	10000	10000	10000	10000	0
448	20240513	140300	5422720	10000	10000	10000	10000	0
449	20240513	140200	5422720	10000	10000	10000	10000	0
450	20240513	140100	5422720	10000	10000	10000	10000	0
451	20240513	140000	5422720	10000	10000	10000	10000	0
452	20240513	135900	5422720	10000	10000	10000	10000	0
453	20240513	135800	5422720	10000	10000	10000	10000	0
454	20240513	135700	5422720	10000	10000	10000	10000	0
455	20240513	135600	5422720	10000	10000	10000	10000	0
456	20240513	135500	5422720	10000	10000	10000	10000	0
457	20240513	135400	5422720	10000	10000	10000	10000	0
458	20240513	135300	5422720	10000	10000	10000	10000	0
459	20240513	135200	5422720	10000	10000	10000	10000	0
460	20240513	135100	5422720	10000	10000	10000	10000	0
461	20240513	135000	5422720	10000	10000	10000	10000	0
462	20240513	134900	5422720	10000	10000	10000	10000	0
463	20240513	134800	5422720	10000	10000	10000	10000	0
464	20240513	134700	5422720	10000	10000	10000	10000	0
465	20240513	134600	5422720	10000	10000	10000	10000	0
466	20240513	134500	5422720	10000	10000	10000	10000	0
467	20240513	134400	5422720	10000	10000	10000	10000	0
468	20240513	134300	5422720	10000	10000	10000	10000	0
469	20240513	134200	5422720	10000	10000	10000	10000	0
470	20240513	134100	5422720	10000	10000	10000	10000	0
471	20240513	134000	5422720	10000	10000	10000	10000	0
472	20240513	133900	5422720	10000	10000	10000	10000	0
473	20240513	133800	5422720	10000	10000	10000	10000	0
474	20240513	133700	5422720	10000	10000	10000	10000	0
475	20240513	133600	5422720	10000	10000	10000	10000	0
476	20240513	133500	5422720	10000	10000	10000	10000	0
477	20240513	133400	5422720	10000	10000	10000	10000	20
478	20240513	133300	5222720	10000	10000	10000	10000	0
479	20240513	133200	5222720	10000	10000	10000	10000	0
480	20240513	133100	5222720	10000	10000	10000	10000	0
481	20240513	133000	5222720	10000	10000	10000	10000	0
482	20240513	132900	5222720	10000	10000	10000	10000	0
483	20240513	132800	5222720	10000	10000	10000	10000	0
484	20240513	132700	5222720	10000	10000	10000	10000	0
485	20240513	132600	5222720	10000	10000	10000	10000	0
486	20240513	132500	5222720	10000	10000	10000	10000	0
487	20240513	132400	5222720	10000	10000	10000	10000	0
488	20240513	132300	5222720	10000	10000	10000	10000	0
489	20240513	132200	5222720	10000	10000	10000	10000	0
490	20240513	132100	5222720	10000	10000	10000	10000	0
491	20240513	132000	5222720	10000	10000	10000	10000	0
492	20240513	131900	5222720	10000	10000	10000	10000	0
493	20240513	131800	5222720	10000	10000	10000	10000	0
494	20240513	131700	5222720	10000	10000	10000	10000	0
495	20240513	131600	5222720	10000	10000	10000	10000	4
496	20240513	131500	5182720	10000	10000	10000	10000	0
497	20240513	131400	5182720	10000	10000	10000	10000	0
498	20240513	131300	5182720	10000	10000	10000	10000	0
499	20240513	131200	5182720	10000	10000	10000	10000	0
500	20240513	131100	5182720	10000	10000	10000	10000	0
501	20240513	131000	5182720	10000	10000	10000	10000	0
502	20240513	130900	5182720	10000	10000	10000	10000	0
503	20240513	130800	5182720	10000	10000	10000	10000	0
504	20240513	130700	5182720	10000	10000	10000	10000	0
505	20240513	130600	5182720	10000	10000	10000	10000	0
506	20240513	130500	5182720	10000	10000	10000	10000	0
507	20240513	130400	5182720	10000	10000	10000	10000	0
508	20240513	130300	5182720	10000	10000	10000	10000	0
509	20240513	130200	5182720	10000	10000	10000	10000	0
510	20240513	130100	5182720	10000	10000	10000	10000	0
511	20240513	130000	5182720	10000	10000	10000	10000	0
512	20240513	125900	5182720	10000	10000	10000	10000	0
513	20240513	125800	5182720	10000	10000	10000	10000	0
514	20240513	125700	5182720	10000	10000	10000	10000	0
515	20240513	125600	5182720	10000	10000	10000	10000	0
516	20240513	125500	5182720	10000	10000	10000	10000	0
517	20240513	125400	5182720	10000	10000	10000	10000	0
518	20240513	125300	5182720	10000	10000	10000	10000	0
519	20240513	125200	5182720	10000	10000	10000	10000	0
520	20240513	125100	5182720	10000	10000	10000	10000	0
521	20240513	125000	5182720	10000	10000	10000	10000	0
522	20240513	124900	5182720	10000	10000	10000	10000	0
523	20240513	124800	5182720	10000	10000	10000	10000	0
524	20240513	124700	5182720	10000	10000	10000	10000	0
525	20240513	124600	5182720	10000	10000	10000	10000	0
526	20240513	124500	5182720	10000	10000	10000	10000	4
527	20240513	124400	5142720	10000	10000	10000	10000	0
528	20240513	124300	5142720	10000	10000	10000	10000	0
529	20240513	124200	5142720	10000	10000	10000	10000	0
530	20240513	124100	5142720	10000	10000	10000	10000	0
531	20240513	124000	5142720	10000	10000	10000	10000	0
532	20240513	123900	5142720	10000	10000	10000	10000	0
533	20240513	123800	5142720	10000	10000	10000	10000	0
534	20240513	123700	5142720	10000	10000	10000	10000	0
535	20240513	123600	5142720	10000	10000	10000	10000	0
536	20240513	123500	5142720	10000	10000	10000	10000	0
537	20240513	123400	5142720	10000	10000	10000	10000	0
538	20240513	123300	5142720	10000	10000	10000	10000	0
539	20240513	123200	5142720	10000	10000	10000	10000	0
540	20240513	123100	5142720	10000	10000	10000	10000	0
541	20240513	123000	5142720	10000	10000	10000	10000	0
542	20240513	122900	5142720	10000	10000	10000	10000	0
543	20240513	122800	5142720	10000	10000	10000	10000	40
544	20240513	122700	4742720	10000	10000	10000	10000	0
545	20240513	122600	4742720	10000	10000	10000	10000	0
546	20240513	122500	4742720	10000	10000	10000	10000	0
547	20240513	122400	4742720	10000	10000	10000	10000	0
548	20240513	122300	4742720	10000	10000	10000	10000	0
549	20240513	122200	4742720	10000	10000	10000	10000	0
550	20240513	122100	4742720	10000	10000	10000	10000	0
551	20240513	122000	4742720	10000	10000	10000	10000	0
552	20240513	121900	4742720	10000	10000	10000	10000	0
553	20240513	121800	4742720	10000	10000	10000	10000	0
554	20240513	121700	4742720	10000	10000	10000	10000	0
555	20240513	121600	4742720	10000	10000	10000	10000	0
556	20240513	121500	4742720	10000	10000	10000	10000	0
557	20240513	121400	4742720	10000	10000	10000	10000	0
558	20240513	121300	4742720	10000	10000	10000	10000	0
559	20240513	121200	4742720	10000	10000	10000	10000	0
560	20240513	121100	4742720	10000	10000	10000	10000	0
561	20240513	121000	4742720	10000	10000	10000	10000	0
562	20240513	120900	4742720	10000	10000	10000	10000	0
563	20240513	120800	4742720	10000	10000	10000	10000	0
564	20240513	120700	4742720	10000	10000	10000	10000	0
565	20240513	120600	4742720	10000	10000	10000	10000	0
566	20240513	120500	4742720	10000	10000	10000	10000	0
567	20240513	120400	4742720	10000	10000	10000	10000	0
568	20240513	120300	4742720	10000	10000	10000	10000	0
569	20240513	120200	4742720	10000	10000	10000	10000	0
570	20240513	120100	4742720	10000	10000	10000	10000	0
571	20240513	120000	4742720	10000	10000	10000	10000	0
572	20240513	115900	4742720	10000	10000	10000	10000	0
573	20240513	115800	4742720	10000	10000	10000	10000	0
574	20240513	115700	4742720	10000	10000	10000	10000	0
575	20240513	115600	4742720	10000	10000	10000	10000	0
576	20240513	115500	4742720	10000	10000	10000	10000	0
577	20240513	115400	4742720	10000	10000	10000	10000	0
578	20240513	115300	4742720	10000	10000	10000	10000	0
579	20240513	115200	4742720	10000	10000	10000	10000	0
580	20240513	115100	4742720	10000	10000	10000	10000	0
581	20240513	115000	4742720	10000	10000	10000	10000	0
582	20240513	114900	4742720	10000	10000	10000	10000	0
583	20240513	114800	4742720	10000	10000	10000	10000	0
584	20240513	114700	4742720	10000	10000	10000	10000	0
585	20240513	114600	4742720	10000	10000	10000	10000	70
586	20240513	114500	4042720	10000	10000	10000	10000	0
587	20240513	114400	4042720	10000	10000	10000	10000	0
588	20240513	114300	4042720	10000	10000	10000	10000	0
589	20240513	114200	4042720	10000	10000	10000	10000	0
590	20240513	114100	4042720	10000	10000	10000	10000	0
591	20240513	114000	4042720	10000	10000	10000	10000	0
592	20240513	113900	4042720	10000	10000	10000	10000	0
593	20240513	113800	4042720	10000	10000	10000	10000	0
594	20240513	113700	4042720	10000	10000	10000	10000	0
595	20240513	113600	4042720	10000	10000	10000	10000	0
596	20240513	113500	4042720	10000	10000	10000	10000	0
597	20240513	113400	4042720	10000	10000	10000	10000	0
598	20240513	113300	4042720	10000	10000	10000	10000	0
599	20240513	113200	4042720	10000	10000	10000	10000	0
600	20240513	113100	4042720	10000	10000	10000	10000	0
601	20240513	113000	4042720	10000	10000	10000	10000	0
602	20240513	112900	4042720	10000	10000	10000	10000	0
603	20240513	112800	4042720	10000	10000	10000	10000	0
604	20240513	112700	4042720	10000	10000	10000	10000	0
605	20240513	112600	4042720	10000	10000	10000	10000	0
606	20240513	112500	4042720	10000	10000	10000	10000	0
607	20240513	112400	4042720	10000	10000	10000	10000	0
608	20240513	112300	4042720	10000	10000	10000	10000	0
609	20240513	112200	4042720	10000	10000	10000	10000	0
610	20240513	112100	4042720	10000	10000	10000	10000	0
611	20240513	112000	4042720	10000	10000	10000	10000	0
612	20240513	111900	4042720	10000	10000	10000	10000	0
613	20240513	111800	4042720	10000	10000	10000	10000	0
614	20240513	111700	4042720	10000	10000	10000	10000	4
615	20240513	111600	4002720	10000	10000	10000	10000	0
616	20240513	111500	4002720	10000	10000	10000	10000	0
617	20240513	111400	4002720	10000	10000	10000	10000	0
618	20240513	111300	4002720	10000	10000	10000	10000	0
619	20240513	111200	4002720	10000	10000	10000	10000	14
620	20240513	111100	3862720	10000	10000	10000	10000	0
621	20240513	111000	3862720	10000	10000	10000	10000	6
622	20240513	110900	3802720	10000	10000	10000	10000	0
623	20240513	110800	3802720	10000	10000	10000	10000	44
624	20240513	110700	3362720	10000	10000	10000	10000	0
625	20240513	110600	3362720	10000	10000	10000	10000	0
626	20240513	110500	3362720	10000	10000	10000	10000	0
627	20240513	110400	3362720	10000	10000	10000	10000	4
628	20240513	110300	3322720	10000	10000	10000	10000	0
629	20240513	110200	3322720	10000	10000	10000	10000	0
630	20240513	110100	3322720	10000	10000	10000	10000	0
631	20240513	110000	3322720	10000	10000	10000	10000	0
632	20240513	105900	3322720	10000	10000	10000	10000	0
633	20240513	105800	3322720	10000	10000	10000	10000	0
634	20240513	105700	3322720	10000	10000	10000	10000	0
635	20240513	105600	3322720	10000	10000	10000	10000	0
636	20240513	105500	3322720	10000	10000	10000	10000	0
637	20240513	105400	3322720	10000	10000	10000	10000	0
638	20240513	105300	3322720	10000	10000	10000	10000	0
639	20240513	105200	3322720	10000	10000	10000	10000	0
640	20240513	105100	3322720	10000	10000	10000	10000	0
641	20240513	105000	3322720	10000	10000	10000	10000	0
642	20240513	104900	3322720	10000	10000	10000	10000	0
643	20240513	104800	3322720	10000	10000	10000	10000	4
644	20240513	104700	3282720	10000	10000	10000	10000	0
645	20240513	104600	3282720	10000	10000	10000	10000	0
646	20240513	104500	3282720	10000	10000	10000	10000	0
647	20240513	104400	3282720	10000	10000	10000	10000	0
648	20240513	104300	3282720	10000	10000	10000	10000	0
649	20240513	104200	3282720	10000	10000	10000	10000	4
650	20240513	104100	3242720	10010	10010	10010	10010	0
651	20240513	104000	3242720	10010	10010	10010	10010	0
652	20240513	103900	3242720	10010	10010	10010	10010	0
653	20240513	103800	3242720	10010	10010	10010	10010	0
654	20240513	103700	3242720	10010	10010	10010	10010	0
655	20240513	103600	3242720	10010	10010	10010	10010	0
656	20240513	103500	3242720	10010	10010	10010	10010	248
657	20240513	103400	760240	10000	10000	10000	10000	4
658	20240513	103300	720240	10000	10000	10000	10000	0
659	20240513	103200	720240	10000	10000	10000	10000	0
660	20240513	103100	720240	10000	10000	10000	10000	0
661	20240513	103000	720240	10000	10000	10000	10000	0
662	20240513	102900	720240	10000	10000	10000	10000	0
663	20240513	102800	720240	10000	10000	10000	10000	0
664	20240513	102700	720240	10000	10000	10000	10000	0
665	20240513	102600	720240	10000	10000	10000	10000	0
666	20240513	102500	720240	10000	10000	10000	10000	0
667	20240513	102400	720240	10000	10000	10000	10000	4
668	20240513	102300	680240	10010	10010	10010	10010	3
669	20240513	102200	650210	10010	10010	10010	10010	0
670	20240513	102100	650210	10010	10010	10010	10010	0
671	20240513	102000	650210	10010	10010	10010	10010	0
672	20240513	101900	650210	10010	10010	10010	10010	0
673	20240513	101800	650210	10010	10010	10010	10010	3
674	20240513	101700	620180	10010	10010	10010	10010	0
675	20240513	101600	620180	10010	10010	10010	10010	0
676	20240513	101500	620180	10010	10010	10010	10010	0
677	20240513	101400	620180	10010	10010	10010	10010	1
678	20240513	101300	610170	10010	10010	10010	10010	3
679	20240513	101200	580140	10000	10000	10000	10000	3
680	20240513	101100	550140	10010	10010	10010	10010	3
681	20240513	101000	520110	10010	10010	10010	10010	4
682	20240513	100900	480070	10010	10010	10010	10010	0
683	20240513	100800	480070	10010	10010	10010	10010	4
684	20240513	100700	440030	10010	10010	10010	10010	3
685	20240513	100600	410000	10000	10000	10000	10000	0
686	20240513	100500	410000	10000	10000	10000	10000	0
687	20240513	100400	410000	10000	10000	10000	10000	0
688	20240513	100300	410000	10000	10000	10000	10000	0
689	20240513	100200	410000	10000	10000	10000	10000	0
690	20240513	100100	410000	10000	10000	10000	10000	0
691	20240513	100000	410000	10000	10000	10000	10000	0
692	20240513	095900	410000	10000	10000	10000	10000	0
693	20240513	095800	410000	10000	10000	10000	10000	0
694	20240513	095700	410000	10000	10000	10000	10000	0
695	20240513	095600	410000	10000	10000	10000	10000	0
696	20240513	095500	410000	10000	10000	10000	10000	0
697	20240513	095400	410000	10000	10000	10000	10000	0
698	20240513	095300	410000	10000	10000	10000	10000	0
699	20240513	095200	410000	10000	10000	10000	10000	0
700	20240513	095100	410000	10000	10000	10000	10000	0
701	20240513	095000	410000	10000	10000	10000	10000	0
702	20240513	094900	410000	10000	10000	10000	10000	0
703	20240513	094800	410000	10000	10000	10000	10000	0
704	20240513	094700	410000	10000	10000	10000	10000	0
705	20240513	094600	410000	10000	10000	10000	10000	0
706	20240513	094500	410000	10000	10000	10000	10000	0
707	20240513	094400	410000	10000	10000	10000	10000	29
708	20240513	094300	120000	10000	10000	10000	10000	0
709	20240513	094200	120000	10000	10000	10000	10000	0
710	20240513	094100	120000	10000	10000	10000	10000	0
711	20240513	094000	120000	10000	10000	10000	10000	0
712	20240513	093900	120000	10000	10000	10000	10000	0
713	20240513	093800	120000	10000	10000	10000	10000	0
714	20240513	093700	120000	10000	10000	10000	10000	0
715	20240513	093600	120000	10000	10000	10000	10000	0
716	20240513	093500	120000	10000	10000	10000	10000	0
717	20240513	093400	120000	10000	10000	10000	10000	0
718	20240513	093300	120000	10000	10000	10000	10000	0
719	20240513	093200	120000	10000	10000	10000	10000	0
720	20240513	093100	120000	10000	10000	10000	10000	0
721	20240513	093000	120000	10000	10000	10000	10000	0
722	20240513	092900	120000	10000	10000	10000	10000	0
723	20240513	092800	120000	10000	10000	10000	10000	0
724	20240513	092700	120000	10000	10000	10000	10000	0
725	20240513	092600	120000	10000	10000	10000	10000	0
726	20240513	092500	120000	10000	10000	10000	10000	0
727	20240513	092400	120000	10000	10000	10000	10000	0
728	20240513	092300	120000	10000	10000	10000	10000	0
729	20240513	092200	120000	10000	10000	10000	10000	0
730	20240513	092100	120000	10000	10000	10000	10000	0
731	20240513	092000	120000	10000	10000	10000	10000	0
732	20240513	091900	120000	10000	10000	10000	10000	0
733	20240513	091800	120000	10000	10000	10000	10000	0
734	20240513	091700	120000	10000	10000	10000	10000	2
735	20240513	091600	100000	10000	10000	10000	10000	0
736	20240513	091500	100000	10000	10000	10000	10000	0
737	20240513	091400	100000	10000	10000	10000	10000	0
738	20240513	091300	100000	10000	10000	10000	10000	4
739	20240513	091200	60000	10000	10000	10000	10000	0
740	20240513	091100	60000	10000	10000	10000	10000	0
741	20240513	091000	60000	10000	10000	10000	10000	6
742	20240513	090900	0	10010	10010	10010	10010	0
743	20240513	090800	0	10010	10010	10010	10010	0
744	20240513	090700	0	10010	10010	10010	10010	0
745	20240513	090600	0	10010	10010	10010	10010	0
746	20240513	090500	0	10010	10010	10010	10010	0
747	20240513	090400	0	10010	10010	10010	10010	0
748	20240513	090300	0	10010	10010	10010	10010	0
749	20240513	090200	0	10010	10010	10010	10010	0
750	20240513	090100	0	10010	10010	10010	10010	0
751	20240513	090000	0	10010	10010	10010	10010	0