KissMeData/244880/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	204600	2087800	2920	2920	2920	2920	100
3	20240510	204500	2087800	2920	2920	2920	2920	0
4	20240510	204400	2087800	2920	2920	2920	2920	0
5	20240510	204300	2087800	2920	2920	2920	2920	0
6	20240510	204200	2087800	2920	2920	2920	2920	0
7	20240510	204100	2087800	2920	2920	2920	2920	0
8	20240510	204000	2087800	2920	2920	2920	2920	0
9	20240510	203900	2087800	2920	2920	2920	2920	0
10	20240510	203800	2087800	2920	2920	2920	2920	0
11	20240510	203700	2087800	2920	2920	2920	2920	0
12	20240510	203600	2087800	2920	2920	2920	2920	0
13	20240510	203500	2087800	2920	2920	2920	2920	0
14	20240510	203400	2087800	2920	2920	2920	2920	0
15	20240510	203300	2087800	2920	2920	2920	2920	0
16	20240510	203200	2087800	2920	2920	2920	2920	0
17	20240510	203100	2087800	2920	2920	2920	2920	0
18	20240510	203000	2087800	2920	2920	2920	2920	0
19	20240510	202900	2087800	2920	2920	2920	2920	0
20	20240510	202800	2087800	2920	2920	2920	2920	0
21	20240510	202700	2087800	2920	2920	2920	2920	0
22	20240510	202600	2087800	2920	2920	2920	2920	0
23	20240510	202500	2087800	2920	2920	2920	2920	0
24	20240510	202400	2087800	2920	2920	2920	2920	0
25	20240510	202300	2087800	2920	2920	2920	2920	0
26	20240510	202200	2087800	2920	2920	2920	2920	0
27	20240510	202100	2087800	2920	2920	2920	2920	0
28	20240510	202000	2087800	2920	2920	2920	2920	0
29	20240510	201900	2087800	2920	2920	2920	2920	0
30	20240510	201800	2087800	2920	2920	2920	2920	0
31	20240510	201700	2087800	2920	2920	2920	2920	0
32	20240510	201600	2087800	2920	2920	2920	2920	100
33	20240510	201500	2087800	2920	2920	2920	2920	0
34	20240510	201400	2087800	2920	2920	2920	2920	0
35	20240510	201300	2087800	2920	2920	2920	2920	0
36	20240510	201200	2087800	2920	2920	2920	2920	0
37	20240510	201100	2087800	2920	2920	2920	2920	0
38	20240510	201000	2087800	2920	2920	2920	2920	0
39	20240510	200900	2087800	2920	2920	2920	2920	0
40	20240510	200800	2087800	2920	2920	2920	2920	0
41	20240510	200700	2087800	2920	2920	2920	2920	0
42	20240510	200600	2087800	2920	2920	2920	2920	0
43	20240510	200500	2087800	2920	2920	2920	2920	0
44	20240510	200400	2087800	2920	2920	2920	2920	0
45	20240510	200300	2087800	2920	2920	2920	2920	0
46	20240510	200200	2087800	2920	2920	2920	2920	0
47	20240510	200100	2087800	2920	2920	2920	2920	0
48	20240510	200000	2087800	2920	2920	2920	2920	0
49	20240510	195900	2087800	2920	2920	2920	2920	0
50	20240510	195800	2087800	2920	2920	2920	2920	0
51	20240510	195700	2087800	2920	2920	2920	2920	0
52	20240510	195600	2087800	2920	2920	2920	2920	0
53	20240510	195500	2087800	2920	2920	2920	2920	0
54	20240510	195400	2087800	2920	2920	2920	2920	0
55	20240510	195300	2087800	2920	2920	2920	2920	0
56	20240510	195200	2087800	2920	2920	2920	2920	0
57	20240510	195100	2087800	2920	2920	2920	2920	0
58	20240510	195000	2087800	2920	2920	2920	2920	0
59	20240510	194900	2087800	2920	2920	2920	2920	0
60	20240510	194800	2087800	2920	2920	2920	2920	0
61	20240510	194700	2087800	2920	2920	2920	2920	0
62	20240510	194600	2087800	2920	2920	2920	2920	100
63	20240510	194500	2087800	2920	2920	2920	2920	0
64	20240510	194400	2087800	2920	2920	2920	2920	0
65	20240510	194300	2087800	2920	2920	2920	2920	0
66	20240510	194200	2087800	2920	2920	2920	2920	0
67	20240510	194100	2087800	2920	2920	2920	2920	0
68	20240510	194000	2087800	2920	2920	2920	2920	0
69	20240510	193900	2087800	2920	2920	2920	2920	0
70	20240510	193800	2087800	2920	2920	2920	2920	0
71	20240510	193700	2087800	2920	2920	2920	2920	0
72	20240510	193600	2087800	2920	2920	2920	2920	0
73	20240510	193500	2087800	2920	2920	2920	2920	0
74	20240510	193400	2087800	2920	2920	2920	2920	0
75	20240510	193300	2087800	2920	2920	2920	2920	0
76	20240510	193200	2087800	2920	2920	2920	2920	0
77	20240510	193100	2087800	2920	2920	2920	2920	0
78	20240510	193000	2087800	2920	2920	2920	2920	0
79	20240510	192900	2087800	2920	2920	2920	2920	0
80	20240510	192800	2087800	2920	2920	2920	2920	0
81	20240510	192700	2087800	2920	2920	2920	2920	0
82	20240510	192600	2087800	2920	2920	2920	2920	0
83	20240510	192500	2087800	2920	2920	2920	2920	0
84	20240510	192400	2087800	2920	2920	2920	2920	0
85	20240510	192300	2087800	2920	2920	2920	2920	0
86	20240510	192200	2087800	2920	2920	2920	2920	0
87	20240510	192100	2087800	2920	2920	2920	2920	0
88	20240510	192000	2087800	2920	2920	2920	2920	0
89	20240510	191900	2087800	2920	2920	2920	2920	0
90	20240510	191800	2087800	2920	2920	2920	2920	0
91	20240510	191700	2087800	2920	2920	2920	2920	0
92	20240510	191600	2087800	2920	2920	2920	2920	100
93	20240510	191500	2087800	2920	2920	2920	2920	0
94	20240510	191400	2087800	2920	2920	2920	2920	0
95	20240510	191300	2087800	2920	2920	2920	2920	0
96	20240510	191200	2087800	2920	2920	2920	2920	0
97	20240510	191100	2087800	2920	2920	2920	2920	0
98	20240510	191000	2087800	2920	2920	2920	2920	0
99	20240510	190900	2087800	2920	2920	2920	2920	0
100	20240510	190800	2087800	2920	2920	2920	2920	0
101	20240510	190700	2087800	2920	2920	2920	2920	0
102	20240510	190600	2087800	2920	2920	2920	2920	0
103	20240510	190500	2087800	2920	2920	2920	2920	0
104	20240510	190400	2087800	2920	2920	2920	2920	0
105	20240510	190300	2087800	2920	2920	2920	2920	0
106	20240510	190200	2087800	2920	2920	2920	2920	0
107	20240510	190100	2087800	2920	2920	2920	2920	0
108	20240510	190000	2087800	2920	2920	2920	2920	0
109	20240510	185900	2087800	2920	2920	2920	2920	0
110	20240510	185800	2087800	2920	2920	2920	2920	0
111	20240510	185700	2087800	2920	2920	2920	2920	0
112	20240510	185600	2087800	2920	2920	2920	2920	0
113	20240510	185500	2087800	2920	2920	2920	2920	0
114	20240510	185400	2087800	2920	2920	2920	2920	0
115	20240510	185300	2087800	2920	2920	2920	2920	0
116	20240510	185200	2087800	2920	2920	2920	2920	0
117	20240510	185100	2087800	2920	2920	2920	2920	0
118	20240510	185000	2087800	2920	2920	2920	2920	0
119	20240510	184900	2087800	2920	2920	2920	2920	0
120	20240510	184800	2087800	2920	2920	2920	2920	0
121	20240510	184700	2087800	2920	2920	2920	2920	0
122	20240510	184600	2087800	2920	2920	2920	2920	100
123	20240510	184500	2087800	2920	2920	2920	2920	0
124	20240510	184400	2087800	2920	2920	2920	2920	0
125	20240510	184300	2087800	2920	2920	2920	2920	0
126	20240510	184200	2087800	2920	2920	2920	2920	0
127	20240510	184100	2087800	2920	2920	2920	2920	0
128	20240510	184000	2087800	2920	2920	2920	2920	0
129	20240510	183900	2087800	2920	2920	2920	2920	0
130	20240510	183800	2087800	2920	2920	2920	2920	0
131	20240510	183700	2087800	2920	2920	2920	2920	0
132	20240510	183600	2087800	2920	2920	2920	2920	0
133	20240510	183500	2087800	2920	2920	2920	2920	0
134	20240510	183400	2087800	2920	2920	2920	2920	0
135	20240510	183300	2087800	2920	2920	2920	2920	0
136	20240510	183200	2087800	2920	2920	2920	2920	0
137	20240510	183100	2087800	2920	2920	2920	2920	0
138	20240510	183000	2087800	2920	2920	2920	2920	0
139	20240510	182900	2087800	2920	2920	2920	2920	0
140	20240510	182800	2087800	2920	2920	2920	2920	0
141	20240510	182700	2087800	2920	2920	2920	2920	0
142	20240510	182600	2087800	2920	2920	2920	2920	0
143	20240510	182500	2087800	2920	2920	2920	2920	0
144	20240510	182400	2087800	2920	2920	2920	2920	0
145	20240510	182300	2087800	2920	2920	2920	2920	0
146	20240510	182200	2087800	2920	2920	2920	2920	0
147	20240510	182100	2087800	2920	2920	2920	2920	0
148	20240510	182000	2087800	2920	2920	2920	2920	0
149	20240510	181900	2087800	2920	2920	2920	2920	0
150	20240510	181800	2087800	2920	2920	2920	2920	0
151	20240510	181700	2087800	2920	2920	2920	2920	0
152	20240510	181600	2087800	2920	2920	2920	2920	100
153	20240510	181500	2087800	2920	2920	2920	2920	0
154	20240510	181400	2087800	2920	2920	2920	2920	0
155	20240510	181300	2087800	2920	2920	2920	2920	0
156	20240510	181200	2087800	2920	2920	2920	2920	0
157	20240510	181100	2087800	2920	2920	2920	2920	0
158	20240510	181000	2087800	2920	2920	2920	2920	0
159	20240510	180900	2087800	2920	2920	2920	2920	0
160	20240510	180800	2087800	2920	2920	2920	2920	0
161	20240510	180700	2087800	2920	2920	2920	2920	0
162	20240510	180600	2087800	2920	2920	2920	2920	0
163	20240510	180500	2087800	2920	2920	2920	2920	0
164	20240510	180400	2087800	2920	2920	2920	2920	0
165	20240510	180300	2087800	2920	2920	2920	2920	0
166	20240510	180200	2087800	2920	2920	2920	2920	0
167	20240510	180100	2087800	2920	2920	2920	2920	0
168	20240510	180000	2087800	2920	2920	2920	2920	0
169	20240510	175900	2087800	2920	2920	2920	2920	0
170	20240510	175800	2087800	2920	2920	2920	2920	0
171	20240510	175700	2087800	2920	2920	2920	2920	0
172	20240510	175600	2087800	2920	2920	2920	2920	0
173	20240510	175500	2087800	2920	2920	2920	2920	0
174	20240510	175400	2087800	2920	2920	2920	2920	0
175	20240510	175300	2087800	2920	2920	2920	2920	0
176	20240510	175200	2087800	2920	2920	2920	2920	0
177	20240510	175100	2087800	2920	2920	2920	2920	0
178	20240510	175000	2087800	2920	2920	2920	2920	0
179	20240510	174900	2087800	2920	2920	2920	2920	0
180	20240510	174800	2087800	2920	2920	2920	2920	0
181	20240510	174700	2087800	2920	2920	2920	2920	0
182	20240510	174600	2087800	2920	2920	2920	2920	100
183	20240510	174500	2087800	2920	2920	2920	2920	0
184	20240510	174400	2087800	2920	2920	2920	2920	0
185	20240510	174300	2087800	2920	2920	2920	2920	0
186	20240510	174200	2087800	2920	2920	2920	2920	0
187	20240510	174100	2087800	2920	2920	2920	2920	0
188	20240510	174000	2087800	2920	2920	2920	2920	0
189	20240510	173900	2087800	2920	2920	2920	2920	0
190	20240510	173800	2087800	2920	2920	2920	2920	0
191	20240510	173700	2087800	2920	2920	2920	2920	0
192	20240510	173600	2087800	2920	2920	2920	2920	0
193	20240510	173500	2087800	2920	2920	2920	2920	0
194	20240510	173400	2087800	2920	2920	2920	2920	0
195	20240510	173300	2087800	2920	2920	2920	2920	0
196	20240510	173200	2087800	2920	2920	2920	2920	0
197	20240510	173100	2087800	2920	2920	2920	2920	0
198	20240510	173000	2087800	2920	2920	2920	2920	0
199	20240510	172900	2087800	2920	2920	2920	2920	0
200	20240510	172800	2087800	2920	2920	2920	2920	0
201	20240510	172700	2087800	2920	2920	2920	2920	0
202	20240510	172600	2087800	2920	2920	2920	2920	0
203	20240510	172500	2087800	2920	2920	2920	2920	0
204	20240510	172400	2087800	2920	2920	2920	2920	0
205	20240510	172300	2087800	2920	2920	2920	2920	0
206	20240510	172200	2087800	2920	2920	2920	2920	0
207	20240510	172100	2087800	2920	2920	2920	2920	0
208	20240510	172000	2087800	2920	2920	2920	2920	0
209	20240510	171900	2087800	2920	2920	2920	2920	0
210	20240510	171800	2087800	2920	2920	2920	2920	0
211	20240510	171700	2087800	2920	2920	2920	2920	0
212	20240510	171600	2087800	2920	2920	2920	2920	100
213	20240510	171500	2087800	2920	2920	2920	2920	0
214	20240510	171400	2087800	2920	2920	2920	2920	0
215	20240510	171300	2087800	2920	2920	2920	2920	0
216	20240510	171200	2087800	2920	2920	2920	2920	0
217	20240510	171100	2087800	2920	2920	2920	2920	0
218	20240510	171000	2087800	2920	2920	2920	2920	0
219	20240510	170900	2087800	2920	2920	2920	2920	0
220	20240510	170800	2087800	2920	2920	2920	2920	0
221	20240510	170700	2087800	2920	2920	2920	2920	0
222	20240510	170600	2087800	2920	2920	2920	2920	0
223	20240510	170500	2087800	2920	2920	2920	2920	0
224	20240510	170400	2087800	2920	2920	2920	2920	0
225	20240510	170300	2087800	2920	2920	2920	2920	0
226	20240510	170200	2087800	2920	2920	2920	2920	0
227	20240510	170100	2087800	2920	2920	2920	2920	0
228	20240510	170000	2087800	2920	2920	2920	2920	0
229	20240510	165900	2087800	2920	2920	2920	2920	0
230	20240510	165800	2087800	2920	2920	2920	2920	0
231	20240510	165700	2087800	2920	2920	2920	2920	0
232	20240510	165600	2087800	2920	2920	2920	2920	0
233	20240510	165500	2087800	2920	2920	2920	2920	0
234	20240510	165400	2087800	2920	2920	2920	2920	0
235	20240510	165300	2087800	2920	2920	2920	2920	0
236	20240510	165200	2087800	2920	2920	2920	2920	0
237	20240510	165100	2087800	2920	2920	2920	2920	0
238	20240510	165000	2087800	2920	2920	2920	2920	0
239	20240510	164900	2087800	2920	2920	2920	2920	0
240	20240510	164800	2087800	2920	2920	2920	2920	0
241	20240510	164700	2087800	2920	2920	2920	2920	0
242	20240510	164600	2087800	2920	2920	2920	2920	100
243	20240510	164500	2087800	2920	2920	2920	2920	0
244	20240510	164400	2087800	2920	2920	2920	2920	0
245	20240510	164300	2087800	2920	2920	2920	2920	0
246	20240510	164200	2087800	2920	2920	2920	2920	0
247	20240510	164100	2087800	2920	2920	2920	2920	0
248	20240510	164000	2087800	2920	2920	2920	2920	0
249	20240510	163900	2087800	2920	2920	2920	2920	0
250	20240510	163800	2087800	2920	2920	2920	2920	0
251	20240510	163700	2087800	2920	2920	2920	2920	0
252	20240510	163600	2087800	2920	2920	2920	2920	0
253	20240510	163500	2087800	2920	2920	2920	2920	0
254	20240510	163400	2087800	2920	2920	2920	2920	0
255	20240510	163300	2087800	2920	2920	2920	2920	0
256	20240510	163200	2087800	2920	2920	2920	2920	0
257	20240510	163100	2087800	2920	2920	2920	2920	0
258	20240510	163000	2087800	2920	2920	2920	2920	0
259	20240510	162900	2087800	2920	2920	2920	2920	0
260	20240510	162800	2087800	2920	2920	2920	2920	0
261	20240510	162700	2087800	2920	2920	2920	2920	0
262	20240510	162600	2087800	2920	2920	2920	2920	0
263	20240510	162500	2087800	2920	2920	2920	2920	0
264	20240510	162400	2087800	2920	2920	2920	2920	0
265	20240510	162300	2087800	2920	2920	2920	2920	0
266	20240510	162200	2087800	2920	2920	2920	2920	0
267	20240510	162100	2087800	2920	2920	2920	2920	0
268	20240510	162000	2087800	2920	2920	2920	2920	0
269	20240510	161900	2087800	2920	2920	2920	2920	0
270	20240510	161800	2087800	2920	2920	2920	2920	0
271	20240510	161700	2087800	2920	2920	2920	2920	0
272	20240510	161600	2087800	2920	2920	2920	2920	100
273	20240510	161500	2087800	2920	2920	2920	2920	0
274	20240510	161400	2087800	2920	2920	2920	2920	0
275	20240510	161300	2087800	2920	2920	2920	2920	0
276	20240510	161200	2087800	2920	2920	2920	2920	0
277	20240510	161100	2087800	2920	2920	2920	2920	0
278	20240510	161000	2087800	2920	2920	2920	2920	0
279	20240510	160900	2087800	2920	2920	2920	2920	0
280	20240510	160800	2087800	2920	2920	2920	2920	0
281	20240510	160700	2087800	2920	2920	2920	2920	0
282	20240510	160600	2087800	2920	2920	2920	2920	0
283	20240510	160500	2087800	2920	2920	2920	2920	0
284	20240510	160400	2087800	2920	2920	2920	2920	0
285	20240510	160300	2087800	2920	2920	2920	2920	0
286	20240510	160200	2087800	2920	2920	2920	2920	0
287	20240510	160100	2087800	2920	2920	2920	2920	0
288	20240510	160000	2087800	2920	2920	2920	2920	0
289	20240510	155900	2087800	2920	2920	2920	2920	0
290	20240510	155800	2087800	2920	2920	2920	2920	0
291	20240510	155700	2087800	2920	2920	2920	2920	0
292	20240510	155600	2087800	2920	2920	2920	2920	0
293	20240510	155500	2087800	2920	2920	2920	2920	0
294	20240510	155400	2087800	2920	2920	2920	2920	0
295	20240510	155300	2087800	2920	2920	2920	2920	0
296	20240510	155200	2087800	2920	2920	2920	2920	0
297	20240510	155100	2087800	2920	2920	2920	2920	0
298	20240510	155000	2087800	2920	2920	2920	2920	0
299	20240510	154900	2087800	2920	2920	2920	2920	0
300	20240510	154800	2087800	2920	2920	2920	2920	0
301	20240510	154700	2087800	2920	2920	2920	2920	0
302	20240510	154600	2087800	2920	2920	2920	2920	100
303	20240510	154500	2087800	2920	2920	2920	2920	0
304	20240510	154400	2087800	2920	2920	2920	2920	0
305	20240510	154300	2087800	2920	2920	2920	2920	0
306	20240510	154200	2087800	2920	2920	2920	2920	0
307	20240510	154100	2087800	2920	2920	2920	2920	0
308	20240510	154000	2087800	2920	2920	2920	2920	0
309	20240510	153900	2087800	2920	2920	2920	2920	0
310	20240510	153800	2087800	2920	2920	2920	2920	0
311	20240510	153700	2087800	2920	2920	2920	2920	0
312	20240510	153600	2087800	2920	2920	2920	2920	0
313	20240510	153500	2087800	2920	2920	2920	2920	0
314	20240510	153400	2087800	2920	2920	2920	2920	0
315	20240510	153300	2087800	2920	2920	2920	2920	0
316	20240510	153200	2087800	2920	2920	2920	2920	0
317	20240510	153100	2087800	2920	2920	2920	2920	0
318	20240510	153000	2087800	2920	2920	2920	2920	0
319	20240510	152900	2087800	2920	2920	2920	2920	0
320	20240510	152800	2087800	2920	2920	2920	2920	0
321	20240510	152700	2087800	2920	2920	2920	2920	0
322	20240510	152600	2087800	2920	2920	2920	2920	0
323	20240510	152500	2087800	2920	2920	2920	2920	0
324	20240510	152400	2087800	2920	2920	2920	2920	0
325	20240510	152300	2087800	2920	2920	2920	2920	0
326	20240510	152200	2087800	2920	2920	2920	2920	0
327	20240510	152100	2087800	2920	2920	2920	2920	0
328	20240510	152000	2087800	2920	2920	2920	2920	0
329	20240510	151900	2087800	2920	2920	2920	2920	0
330	20240510	151800	2087800	2920	2920	2920	2920	0
331	20240510	151700	2087800	2920	2920	2920	2920	0
332	20240510	151600	2087800	2920	2920	2920	2920	0
333	20240510	151500	2087800	2920	2920	2920	2920	0
334	20240510	151400	2087800	2920	2920	2920	2920	0
335	20240510	151300	2087800	2920	2920	2920	2920	0
336	20240510	151200	2087800	2920	2920	2920	2920	0
337	20240510	151100	2087800	2920	2920	2920	2920	0
338	20240510	151000	2087800	2920	2920	2920	2920	0
339	20240510	150900	2087800	2920	2920	2920	2920	0
340	20240510	150800	2087800	2920	2920	2920	2920	0
341	20240510	150700	2087800	2920	2920	2920	2920	0
342	20240510	150600	2087800	2920	2920	2920	2920	0
343	20240510	150500	2087800	2920	2920	2920	2920	0
344	20240510	150400	2087800	2920	2920	2920	2920	0
345	20240510	150300	2087800	2920	2920	2920	2920	0
346	20240510	150200	2087800	2920	2920	2920	2920	0
347	20240510	150100	2087800	2920	2920	2920	2920	0
348	20240510	150000	2087800	2920	2920	2920	2920	0
349	20240510	145900	2087800	2920	2920	2920	2920	0
350	20240510	145800	2087800	2920	2920	2920	2920	0
351	20240510	145700	2087800	2920	2920	2920	2920	0
352	20240510	145600	2087800	2920	2920	2920	2920	0
353	20240510	145500	2087800	2920	2920	2920	2920	0
354	20240510	145400	2087800	2920	2920	2920	2920	0
355	20240510	145300	2087800	2920	2920	2920	2920	0
356	20240510	145200	2087800	2920	2920	2920	2920	0
357	20240510	145100	2087800	2920	2920	2920	2920	0
358	20240510	145000	2087800	2920	2920	2920	2920	0
359	20240510	144900	2087800	2920	2920	2920	2920	0
360	20240510	144800	2087800	2920	2920	2920	2920	0
361	20240510	144700	2087800	2920	2920	2920	2920	0
362	20240510	144600	2087800	2920	2920	2920	2920	0
363	20240510	144500	2087800	2920	2920	2920	2920	0
364	20240510	144400	2087800	2920	2920	2920	2920	0
365	20240510	144300	2087800	2920	2920	2920	2920	0
366	20240510	144200	2087800	2920	2920	2920	2920	0
367	20240510	144100	2087800	2920	2920	2920	2920	0
368	20240510	144000	2087800	2920	2920	2920	2920	0
369	20240510	143900	2087800	2920	2920	2920	2920	0
370	20240510	143800	2087800	2920	2920	2920	2920	0
371	20240510	143700	2087800	2920	2920	2920	2920	0
372	20240510	143600	2087800	2920	2920	2920	2920	0
373	20240510	143500	2087800	2920	2920	2920	2920	0
374	20240510	143400	2087800	2920	2920	2920	2920	0
375	20240510	143300	2087800	2920	2920	2920	2920	0
376	20240510	143200	2087800	2920	2920	2920	2920	0
377	20240510	143100	2087800	2920	2920	2920	2920	0
378	20240510	143000	2087800	2920	2920	2920	2920	0
379	20240510	142900	2087800	2920	2920	2920	2920	0
380	20240510	142800	2087800	2920	2920	2920	2920	0
381	20240510	142700	2087800	2920	2920	2920	2920	0
382	20240510	142600	2087800	2920	2920	2920	2920	0
383	20240510	142500	2087800	2920	2920	2920	2920	100
384	20240510	142400	1795800	2920	2920	2920	2920	0
385	20240510	142300	1795800	2920	2920	2920	2920	0
386	20240510	142200	1795800	2920	2920	2920	2920	0
387	20240510	142100	1795800	2920	2920	2920	2920	0
388	20240510	142000	1795800	2920	2920	2920	2920	0
389	20240510	141900	1795800	2920	2920	2920	2920	0
390	20240510	141800	1795800	2920	2920	2920	2920	0
391	20240510	141700	1795800	2920	2920	2920	2920	0
392	20240510	141600	1795800	2920	2920	2920	2920	0
393	20240510	141500	1795800	2920	2920	2920	2920	0
394	20240510	141400	1795800	2920	2920	2920	2920	0
395	20240510	141300	1795800	2920	2920	2920	2920	0
396	20240510	141200	1795800	2920	2920	2920	2920	0
397	20240510	141100	1795800	2920	2920	2920	2920	0
398	20240510	141000	1795800	2920	2920	2920	2920	0
399	20240510	140900	1795800	2920	2920	2920	2920	0
400	20240510	140800	1795800	2920	2920	2920	2920	10
401	20240510	140700	1766600	2920	2920	2920	2920	0
402	20240510	140600	1766600	2920	2920	2920	2920	0
403	20240510	140500	1766600	2920	2920	2920	2920	0
404	20240510	140400	1766600	2920	2920	2920	2920	0
405	20240510	140300	1766600	2920	2920	2920	2920	0
406	20240510	140200	1766600	2920	2920	2920	2920	0
407	20240510	140100	1766600	2920	2920	2920	2920	0
408	20240510	140000	1766600	2920	2920	2920	2920	0
409	20240510	135900	1766600	2920	2920	2920	2920	0
410	20240510	135800	1766600	2920	2920	2920	2920	0
411	20240510	135700	1766600	2920	2920	2920	2920	0
412	20240510	135600	1766600	2920	2920	2920	2920	0
413	20240510	135500	1766600	2920	2920	2920	2920	0
414	20240510	135400	1766600	2920	2920	2920	2920	0
415	20240510	135300	1766600	2920	2920	2920	2920	0
416	20240510	135200	1766600	2920	2920	2920	2920	0
417	20240510	135100	1766600	2920	2920	2920	2920	0
418	20240510	135000	1766600	2920	2920	2920	2920	0
419	20240510	134900	1766600	2920	2920	2920	2920	0
420	20240510	134800	1766600	2920	2920	2920	2920	0
421	20240510	134700	1766600	2920	2920	2920	2920	0
422	20240510	134600	1766600	2920	2920	2920	2920	0
423	20240510	134500	1766600	2920	2920	2920	2920	0
424	20240510	134400	1766600	2920	2920	2920	2920	0
425	20240510	134300	1766600	2920	2920	2920	2920	0
426	20240510	134200	1766600	2920	2920	2920	2920	0
427	20240510	134100	1766600	2920	2920	2920	2920	0
428	20240510	134000	1766600	2920	2920	2920	2920	0
429	20240510	133900	1766600	2920	2920	2920	2920	0
430	20240510	133800	1766600	2920	2920	2920	2920	0
431	20240510	133700	1766600	2920	2920	2920	2920	0
432	20240510	133600	1766600	2920	2920	2920	2920	0
433	20240510	133500	1766600	2920	2920	2920	2920	0
434	20240510	133400	1766600	2920	2920	2920	2920	0
435	20240510	133300	1766600	2920	2920	2920	2920	0
436	20240510	133200	1766600	2920	2920	2920	2920	0
437	20240510	133100	1766600	2920	2920	2920	2920	0
438	20240510	133000	1766600	2920	2920	2920	2920	0
439	20240510	132900	1766600	2920	2920	2920	2920	0
440	20240510	132800	1766600	2920	2920	2920	2920	0
441	20240510	132700	1766600	2920	2920	2920	2920	0
442	20240510	132600	1766600	2920	2920	2920	2920	0
443	20240510	132500	1766600	2920	2920	2920	2920	0
444	20240510	132400	1766600	2920	2920	2920	2920	0
445	20240510	132300	1766600	2920	2920	2920	2920	0
446	20240510	132200	1766600	2920	2920	2920	2920	0
447	20240510	132100	1766600	2920	2920	2920	2920	0
448	20240510	132000	1766600	2920	2920	2920	2920	0
449	20240510	131900	1766600	2920	2920	2920	2920	0
450	20240510	131800	1766600	2920	2920	2920	2920	0
451	20240510	131700	1766600	2920	2920	2920	2920	0
452	20240510	131600	1766600	2920	2920	2920	2920	0
453	20240510	131500	1766600	2920	2920	2920	2920	0
454	20240510	131400	1766600	2920	2920	2920	2920	0
455	20240510	131300	1766600	2920	2920	2920	2920	0
456	20240510	131200	1766600	2920	2920	2920	2920	0
457	20240510	131100	1766600	2920	2920	2920	2920	0
458	20240510	131000	1766600	2920	2920	2920	2920	0
459	20240510	130900	1766600	2920	2920	2920	2920	0
460	20240510	130800	1766600	2920	2920	2920	2920	0
461	20240510	130700	1766600	2920	2920	2920	2920	0
462	20240510	130600	1766600	2920	2920	2920	2920	0
463	20240510	130500	1766600	2920	2920	2920	2920	0
464	20240510	130400	1766600	2920	2920	2920	2920	0
465	20240510	130300	1766600	2920	2920	2920	2920	5
466	20240510	130200	1752000	2920	2920	2920	2920	0
467	20240510	130100	1752000	2920	2920	2920	2920	0
468	20240510	130000	1752000	2920	2920	2920	2920	0
469	20240510	125900	1752000	2920	2920	2920	2920	0
470	20240510	125800	1752000	2920	2920	2920	2920	0
471	20240510	125700	1752000	2920	2920	2920	2920	0
472	20240510	125600	1752000	2920	2920	2920	2920	0
473	20240510	125500	1752000	2920	2920	2920	2920	0
474	20240510	125400	1752000	2920	2920	2920	2920	0
475	20240510	125300	1752000	2920	2920	2920	2920	0
476	20240510	125200	1752000	2920	2920	2920	2920	0
477	20240510	125100	1752000	2920	2920	2920	2920	0
478	20240510	125000	1752000	2920	2920	2920	2920	0
479	20240510	124900	1752000	2920	2920	2920	2920	0
480	20240510	124800	1752000	2920	2920	2920	2920	0
481	20240510	124700	1752000	2920	2920	2920	2920	0
482	20240510	124600	1752000	2920	2920	2920	2920	0
483	20240510	124500	1752000	2920	2920	2920	2920	0
484	20240510	124400	1752000	2920	2920	2920	2920	0
485	20240510	124300	1752000	2920	2920	2920	2920	0
486	20240510	124200	1752000	2920	2920	2920	2920	0
487	20240510	124100	1752000	2920	2920	2920	2920	0
488	20240510	124000	1752000	2920	2920	2920	2920	0
489	20240510	123900	1752000	2920	2920	2920	2920	0
490	20240510	123800	1752000	2920	2920	2920	2920	0
491	20240510	123700	1752000	2920	2920	2920	2920	0
492	20240510	123600	1752000	2920	2920	2920	2920	0
493	20240510	123500	1752000	2920	2920	2920	2920	0
494	20240510	123400	1752000	2920	2920	2920	2920	0
495	20240510	123300	1752000	2920	2920	2920	2920	0
496	20240510	123200	1752000	2920	2920	2920	2920	0
497	20240510	123100	1752000	2920	2920	2920	2920	0
498	20240510	123000	1752000	2920	2920	2920	2920	0
499	20240510	122900	1752000	2920	2920	2920	2920	0
500	20240510	122800	1752000	2920	2920	2920	2920	0
501	20240510	122700	1752000	2920	2920	2920	2920	0
502	20240510	122600	1752000	2920	2920	2920	2920	0
503	20240510	122500	1752000	2920	2920	2920	2920	0
504	20240510	122400	1752000	2920	2920	2920	2920	0
505	20240510	122300	1752000	2920	2920	2920	2920	0
506	20240510	122200	1752000	2920	2920	2920	2920	0
507	20240510	122100	1752000	2920	2920	2920	2920	0
508	20240510	122000	1752000	2920	2920	2920	2920	0
509	20240510	121900	1752000	2920	2920	2920	2920	0
510	20240510	121800	1752000	2920	2920	2920	2920	0
511	20240510	121700	1752000	2920	2920	2920	2920	0
512	20240510	121600	1752000	2920	2920	2920	2920	0
513	20240510	121500	1752000	2920	2920	2920	2920	0
514	20240510	121400	1752000	2920	2920	2920	2920	0
515	20240510	121300	1752000	2920	2920	2920	2920	0
516	20240510	121200	1752000	2920	2920	2920	2920	0
517	20240510	121100	1752000	2920	2920	2920	2920	0
518	20240510	121000	1752000	2920	2920	2920	2920	0
519	20240510	120900	1752000	2920	2920	2920	2920	0
520	20240510	120800	1752000	2920	2920	2920	2920	0
521	20240510	120700	1752000	2920	2920	2920	2920	0
522	20240510	120600	1752000	2920	2920	2920	2920	0
523	20240510	120500	1752000	2920	2920	2920	2920	0
524	20240510	120400	1752000	2920	2920	2920	2920	0
525	20240510	120300	1752000	2920	2920	2920	2920	0
526	20240510	120200	1752000	2920	2920	2920	2920	0
527	20240510	120100	1752000	2920	2920	2920	2920	20
528	20240510	120000	1693600	2920	2920	2920	2920	0
529	20240510	115900	1693600	2920	2920	2920	2920	30
530	20240510	115800	1606000	2920	2920	2920	2920	0
531	20240510	115700	1606000	2920	2920	2920	2920	0
532	20240510	115600	1606000	2920	2920	2920	2920	0
533	20240510	115500	1606000	2920	2920	2920	2920	0
534	20240510	115400	1606000	2920	2920	2920	2920	0
535	20240510	115300	1606000	2920	2920	2920	2920	0
536	20240510	115200	1606000	2920	2920	2920	2920	0
537	20240510	115100	1606000	2920	2920	2920	2920	0
538	20240510	115000	1606000	2920	2920	2920	2920	0
539	20240510	114900	1606000	2920	2920	2920	2920	0
540	20240510	114800	1606000	2920	2920	2920	2920	0
541	20240510	114700	1606000	2920	2920	2920	2920	0
542	20240510	114600	1606000	2920	2920	2920	2920	0
543	20240510	114500	1606000	2920	2920	2920	2920	0
544	20240510	114400	1606000	2920	2920	2920	2920	0
545	20240510	114300	1606000	2920	2920	2920	2920	0
546	20240510	114200	1606000	2920	2920	2920	2920	0
547	20240510	114100	1606000	2920	2920	2920	2920	0
548	20240510	114000	1606000	2920	2920	2920	2920	0
549	20240510	113900	1606000	2920	2920	2920	2920	0
550	20240510	113800	1606000	2920	2920	2920	2920	0
551	20240510	113700	1606000	2920	2920	2920	2920	0
552	20240510	113600	1606000	2920	2920	2920	2920	0
553	20240510	113500	1606000	2920	2920	2920	2920	0
554	20240510	113400	1606000	2920	2920	2920	2920	0
555	20240510	113300	1606000	2920	2920	2920	2920	0
556	20240510	113200	1606000	2920	2920	2920	2920	0
557	20240510	113100	1606000	2920	2920	2920	2920	0
558	20240510	113000	1606000	2920	2920	2920	2920	0
559	20240510	112900	1606000	2920	2920	2920	2920	0
560	20240510	112800	1606000	2920	2920	2920	2920	0
561	20240510	112700	1606000	2920	2920	2920	2920	0
562	20240510	112600	1606000	2920	2920	2920	2920	0
563	20240510	112500	1606000	2920	2920	2920	2920	0
564	20240510	112400	1606000	2920	2920	2920	2920	0
565	20240510	112300	1606000	2920	2920	2920	2920	0
566	20240510	112200	1606000	2920	2920	2920	2920	0
567	20240510	112100	1606000	2920	2920	2920	2920	0
568	20240510	112000	1606000	2920	2920	2920	2920	0
569	20240510	111900	1606000	2920	2920	2920	2920	0
570	20240510	111800	1606000	2920	2920	2920	2920	0
571	20240510	111700	1606000	2920	2920	2920	2920	0
572	20240510	111600	1606000	2920	2920	2920	2920	0
573	20240510	111500	1606000	2920	2920	2920	2920	0
574	20240510	111400	1606000	2920	2920	2920	2920	0
575	20240510	111300	1606000	2920	2920	2920	2920	0
576	20240510	111200	1606000	2920	2920	2920	2920	0
577	20240510	111100	1606000	2920	2920	2920	2920	0
578	20240510	111000	1606000	2920	2920	2920	2920	0
579	20240510	110900	1606000	2920	2920	2920	2920	50
580	20240510	110800	1460000	2920	2920	2920	2920	0
581	20240510	110700	1460000	2920	2920	2920	2920	0
582	20240510	110600	1460000	2920	2920	2920	2920	0
583	20240510	110500	1460000	2920	2920	2920	2920	0
584	20240510	110400	1460000	2920	2920	2920	2920	0
585	20240510	110300	1460000	2920	2920	2920	2920	0
586	20240510	110200	1460000	2920	2920	2920	2920	0
587	20240510	110100	1460000	2920	2920	2920	2920	0
588	20240510	110000	1460000	2920	2920	2920	2920	0
589	20240510	105900	1460000	2920	2920	2920	2920	0
590	20240510	105800	1460000	2920	2920	2920	2920	0
591	20240510	105700	1460000	2920	2920	2920	2920	0
592	20240510	105600	1460000	2920	2920	2920	2920	0
593	20240510	105500	1460000	2920	2920	2920	2920	0
594	20240510	105400	1460000	2920	2920	2920	2920	0
595	20240510	105300	1460000	2920	2920	2920	2920	0
596	20240510	105200	1460000	2920	2920	2920	2920	0
597	20240510	105100	1460000	2920	2920	2920	2920	0
598	20240510	105000	1460000	2920	2920	2920	2920	0
599	20240510	104900	1460000	2920	2920	2920	2920	0
600	20240510	104800	1460000	2920	2920	2920	2920	0
601	20240510	104700	1460000	2920	2920	2920	2920	0
602	20240510	104600	1460000	2920	2920	2920	2920	0
603	20240510	104500	1460000	2920	2920	2920	2920	0
604	20240510	104400	1460000	2920	2920	2920	2920	0
605	20240510	104300	1460000	2920	2920	2920	2920	0
606	20240510	104200	1460000	2920	2920	2920	2920	0
607	20240510	104100	1460000	2920	2920	2920	2920	0
608	20240510	104000	1460000	2920	2920	2920	2920	0
609	20240510	103900	1460000	2920	2920	2920	2920	0
610	20240510	103800	1460000	2920	2920	2920	2920	0
611	20240510	103700	1460000	2920	2920	2920	2920	0
612	20240510	103600	1460000	2920	2920	2920	2920	0
613	20240510	103500	1460000	2920	2920	2920	2920	0
614	20240510	103400	1460000	2920	2920	2920	2920	0
615	20240510	103300	1460000	2920	2920	2920	2920	0
616	20240510	103200	1460000	2920	2920	2920	2920	0
617	20240510	103100	1460000	2920	2920	2920	2920	0
618	20240510	103000	1460000	2920	2920	2920	2920	0
619	20240510	102900	1460000	2920	2920	2920	2920	0
620	20240510	102800	1460000	2920	2920	2920	2920	0
621	20240510	102700	1460000	2920	2920	2920	2920	0
622	20240510	102600	1460000	2920	2920	2920	2920	0
623	20240510	102500	1460000	2920	2920	2920	2920	0
624	20240510	102400	1460000	2920	2920	2920	2920	0
625	20240510	102300	1460000	2920	2920	2920	2920	0
626	20240510	102200	1460000	2920	2920	2920	2920	0
627	20240510	102100	1460000	2920	2920	2920	2920	0
628	20240510	102000	1460000	2920	2920	2920	2920	0
629	20240510	101900	1460000	2920	2920	2920	2920	0
630	20240510	101800	1460000	2920	2920	2920	2920	0
631	20240510	101700	1460000	2920	2920	2920	2920	0
632	20240510	101600	1460000	2920	2920	2920	2920	0
633	20240510	101500	1460000	2920	2920	2920	2920	0
634	20240510	101400	1460000	2920	2920	2920	2920	0
635	20240510	101300	1460000	2920	2920	2920	2920	0
636	20240510	101200	1460000	2920	2920	2920	2920	0
637	20240510	101100	1460000	2920	2920	2920	2920	0
638	20240510	101000	1460000	2920	2920	2920	2920	0
639	20240510	100900	1460000	2920	2920	2920	2920	0
640	20240510	100800	1460000	2920	2920	2920	2920	0
641	20240510	100700	1460000	2920	2920	2920	2920	0
642	20240510	100600	1460000	2920	2920	2920	2920	0
643	20240510	100500	1460000	2920	2920	2920	2920	0
644	20240510	100400	1460000	2920	2920	2920	2920	0
645	20240510	100300	1460000	2920	2920	2920	2920	0
646	20240510	100200	1460000	2920	2920	2920	2920	0
647	20240510	100100	1460000	2920	2920	2920	2920	0
648	20240510	100000	1460000	2920	2920	2920	2920	0
649	20240510	095900	1460000	2920	2920	2920	2920	0
650	20240510	095800	1460000	2920	2920	2920	2920	0
651	20240510	095700	1460000	2920	2920	2920	2920	0
652	20240510	095600	1460000	2920	2920	2920	2920	0
653	20240510	095500	1460000	2920	2920	2920	2920	0
654	20240510	095400	1460000	2920	2920	2920	2920	0
655	20240510	095300	1460000	2920	2920	2920	2920	0
656	20240510	095200	1460000	2920	2920	2920	2920	0
657	20240510	095100	1460000	2920	2920	2920	2920	0
658	20240510	095000	1460000	2920	2920	2920	2920	0
659	20240510	094900	1460000	2920	2920	2920	2920	0
660	20240510	094800	1460000	2920	2920	2920	2920	0
661	20240510	094700	1460000	2920	2920	2920	2920	0
662	20240510	094600	1460000	2920	2920	2920	2920	0
663	20240510	094500	1460000	2920	2920	2920	2920	0
664	20240510	094400	1460000	2920	2920	2920	2920	0
665	20240510	094300	1460000	2920	2920	2920	2920	0
666	20240510	094200	1460000	2920	2920	2920	2920	0
667	20240510	094100	1460000	2920	2920	2920	2920	0
668	20240510	094000	1460000	2920	2920	2920	2920	0
669	20240510	093900	1460000	2920	2920	2920	2920	0
670	20240510	093800	1460000	2920	2920	2920	2920	0
671	20240510	093700	1460000	2920	2920	2920	2920	0
672	20240510	093600	1460000	2920	2920	2920	2920	0
673	20240510	093500	1460000	2920	2920	2920	2920	0
674	20240510	093400	1460000	2920	2920	2920	2920	0
675	20240510	093300	1460000	2920	2920	2920	2920	0
676	20240510	093200	1460000	2920	2920	2920	2920	0
677	20240510	093100	1460000	2920	2920	2920	2920	0
678	20240510	093000	1460000	2920	2920	2920	2920	0
679	20240510	092900	1460000	2920	2920	2920	2920	0
680	20240510	092800	1460000	2920	2920	2920	2920	0
681	20240510	092700	1460000	2920	2920	2920	2920	0
682	20240510	092600	1460000	2920	2920	2920	2920	0
683	20240510	092500	1460000	2920	2920	2920	2920	0
684	20240510	092400	1460000	2920	2920	2920	2920	0
685	20240510	092300	1460000	2920	2920	2920	2920	0
686	20240510	092200	1460000	2920	2920	2920	2920	0
687	20240510	092100	1460000	2920	2920	2920	2920	0
688	20240510	092000	1460000	2920	2920	2920	2920	0
689	20240510	091900	1460000	2920	2920	2920	2920	0
690	20240510	091800	1460000	2920	2920	2920	2920	0
691	20240510	091700	1460000	2920	2920	2920	2920	0
692	20240510	091600	1460000	2920	2920	2920	2920	0
693	20240510	091500	1460000	2920	2920	2920	2920	0
694	20240510	091400	1460000	2920	2920	2920	2920	0
695	20240510	091300	1460000	2920	2920	2920	2920	0
696	20240510	091200	1460000	2920	2920	2920	2920	0
697	20240510	091100	1460000	2920	2920	2920	2920	0
698	20240510	091000	1460000	2920	2920	2920	2920	0
699	20240510	090900	1460000	2920	2920	2920	2920	0
700	20240510	090800	1460000	2920	2920	2920	2920	0
701	20240510	090700	1460000	2920	2920	2920	2920	0
702	20240510	090600	1460000	2920	2920	2920	2920	0
703	20240510	090500	1460000	2920	2920	2920	2920	0
704	20240510	090400	1460000	2920	2920	2920	2920	500
705	20240510	090300	0	2920	2920	2920	2920	0
706	20240510	090200	0	2920	2920	2920	2920	0
707	20240510	090100	0	2920	2920	2920	2920	0
708	20240510	090000	0	2920	2920	2920	2920	0