KissMeData/149950/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	202200	103490130	12960	12960	12960	12960	130
3	20240510	202100	103490130	12960	12960	12960	12960	0
4	20240510	202000	103490130	12960	12960	12960	12960	0
5	20240510	201900	103490130	12960	12960	12960	12960	0
6	20240510	201800	103490130	12960	12960	12960	12960	0
7	20240510	201700	103490130	12960	12960	12960	12960	0
8	20240510	201600	103490130	12960	12960	12960	12960	0
9	20240510	201500	103490130	12960	12960	12960	12960	0
10	20240510	201400	103490130	12960	12960	12960	12960	0
11	20240510	201300	103490130	12960	12960	12960	12960	0
12	20240510	201200	103490130	12960	12960	12960	12960	0
13	20240510	201100	103490130	12960	12960	12960	12960	0
14	20240510	201000	103490130	12960	12960	12960	12960	0
15	20240510	200900	103490130	12960	12960	12960	12960	0
16	20240510	200800	103490130	12960	12960	12960	12960	0
17	20240510	200700	103490130	12960	12960	12960	12960	0
18	20240510	200600	103490130	12960	12960	12960	12960	0
19	20240510	200500	103490130	12960	12960	12960	12960	0
20	20240510	200400	103490130	12960	12960	12960	12960	0
21	20240510	200300	103490130	12960	12960	12960	12960	0
22	20240510	200200	103490130	12960	12960	12960	12960	0
23	20240510	200100	103490130	12960	12960	12960	12960	0
24	20240510	200000	103490130	12960	12960	12960	12960	0
25	20240510	195900	103490130	12960	12960	12960	12960	0
26	20240510	195800	103490130	12960	12960	12960	12960	0
27	20240510	195700	103490130	12960	12960	12960	12960	0
28	20240510	195600	103490130	12960	12960	12960	12960	0
29	20240510	195500	103490130	12960	12960	12960	12960	0
30	20240510	195400	103490130	12960	12960	12960	12960	0
31	20240510	195300	103490130	12960	12960	12960	12960	0
32	20240510	195200	103490130	12960	12960	12960	12960	130
33	20240510	195100	103490130	12960	12960	12960	12960	0
34	20240510	195000	103490130	12960	12960	12960	12960	0
35	20240510	194900	103490130	12960	12960	12960	12960	0
36	20240510	194800	103490130	12960	12960	12960	12960	0
37	20240510	194700	103490130	12960	12960	12960	12960	0
38	20240510	194600	103490130	12960	12960	12960	12960	0
39	20240510	194500	103490130	12960	12960	12960	12960	0
40	20240510	194400	103490130	12960	12960	12960	12960	0
41	20240510	194300	103490130	12960	12960	12960	12960	0
42	20240510	194200	103490130	12960	12960	12960	12960	0
43	20240510	194100	103490130	12960	12960	12960	12960	0
44	20240510	194000	103490130	12960	12960	12960	12960	0
45	20240510	193900	103490130	12960	12960	12960	12960	0
46	20240510	193800	103490130	12960	12960	12960	12960	0
47	20240510	193700	103490130	12960	12960	12960	12960	0
48	20240510	193600	103490130	12960	12960	12960	12960	0
49	20240510	193500	103490130	12960	12960	12960	12960	0
50	20240510	193400	103490130	12960	12960	12960	12960	0
51	20240510	193300	103490130	12960	12960	12960	12960	0
52	20240510	193200	103490130	12960	12960	12960	12960	0
53	20240510	193100	103490130	12960	12960	12960	12960	0
54	20240510	193000	103490130	12960	12960	12960	12960	0
55	20240510	192900	103490130	12960	12960	12960	12960	0
56	20240510	192800	103490130	12960	12960	12960	12960	0
57	20240510	192700	103490130	12960	12960	12960	12960	0
58	20240510	192600	103490130	12960	12960	12960	12960	0
59	20240510	192500	103490130	12960	12960	12960	12960	0
60	20240510	192400	103490130	12960	12960	12960	12960	0
61	20240510	192300	103490130	12960	12960	12960	12960	0
62	20240510	192200	103490130	12960	12960	12960	12960	130
63	20240510	192100	103490130	12960	12960	12960	12960	0
64	20240510	192000	103490130	12960	12960	12960	12960	0
65	20240510	191900	103490130	12960	12960	12960	12960	0
66	20240510	191800	103490130	12960	12960	12960	12960	0
67	20240510	191700	103490130	12960	12960	12960	12960	0
68	20240510	191600	103490130	12960	12960	12960	12960	0
69	20240510	191500	103490130	12960	12960	12960	12960	0
70	20240510	191400	103490130	12960	12960	12960	12960	0
71	20240510	191300	103490130	12960	12960	12960	12960	0
72	20240510	191200	103490130	12960	12960	12960	12960	0
73	20240510	191100	103490130	12960	12960	12960	12960	0
74	20240510	191000	103490130	12960	12960	12960	12960	0
75	20240510	190900	103490130	12960	12960	12960	12960	0
76	20240510	190800	103490130	12960	12960	12960	12960	0
77	20240510	190700	103490130	12960	12960	12960	12960	0
78	20240510	190600	103490130	12960	12960	12960	12960	0
79	20240510	190500	103490130	12960	12960	12960	12960	0
80	20240510	190400	103490130	12960	12960	12960	12960	0
81	20240510	190300	103490130	12960	12960	12960	12960	0
82	20240510	190200	103490130	12960	12960	12960	12960	0
83	20240510	190100	103490130	12960	12960	12960	12960	0
84	20240510	190000	103490130	12960	12960	12960	12960	0
85	20240510	185900	103490130	12960	12960	12960	12960	0
86	20240510	185800	103490130	12960	12960	12960	12960	0
87	20240510	185700	103490130	12960	12960	12960	12960	0
88	20240510	185600	103490130	12960	12960	12960	12960	0
89	20240510	185500	103490130	12960	12960	12960	12960	0
90	20240510	185400	103490130	12960	12960	12960	12960	0
91	20240510	185300	103490130	12960	12960	12960	12960	0
92	20240510	185200	103490130	12960	12960	12960	12960	130
93	20240510	185100	103490130	12960	12960	12960	12960	0
94	20240510	185000	103490130	12960	12960	12960	12960	0
95	20240510	184900	103490130	12960	12960	12960	12960	0
96	20240510	184800	103490130	12960	12960	12960	12960	0
97	20240510	184700	103490130	12960	12960	12960	12960	0
98	20240510	184600	103490130	12960	12960	12960	12960	0
99	20240510	184500	103490130	12960	12960	12960	12960	0
100	20240510	184400	103490130	12960	12960	12960	12960	0
101	20240510	184300	103490130	12960	12960	12960	12960	0
102	20240510	184200	103490130	12960	12960	12960	12960	0
103	20240510	184100	103490130	12960	12960	12960	12960	0
104	20240510	184000	103490130	12960	12960	12960	12960	0
105	20240510	183900	103490130	12960	12960	12960	12960	0
106	20240510	183800	103490130	12960	12960	12960	12960	0
107	20240510	183700	103490130	12960	12960	12960	12960	0
108	20240510	183600	103490130	12960	12960	12960	12960	0
109	20240510	183500	103490130	12960	12960	12960	12960	0
110	20240510	183400	103490130	12960	12960	12960	12960	0
111	20240510	183300	103490130	12960	12960	12960	12960	0
112	20240510	183200	103490130	12960	12960	12960	12960	0
113	20240510	183100	103490130	12960	12960	12960	12960	0
114	20240510	183000	103490130	12960	12960	12960	12960	0
115	20240510	182900	103490130	12960	12960	12960	12960	0
116	20240510	182800	103490130	12960	12960	12960	12960	0
117	20240510	182700	103490130	12960	12960	12960	12960	0
118	20240510	182600	103490130	12960	12960	12960	12960	0
119	20240510	182500	103490130	12960	12960	12960	12960	0
120	20240510	182400	103490130	12960	12960	12960	12960	0
121	20240510	182300	103490130	12960	12960	12960	12960	0
122	20240510	182200	103490130	12960	12960	12960	12960	130
123	20240510	182100	103490130	12960	12960	12960	12960	0
124	20240510	182000	103490130	12960	12960	12960	12960	0
125	20240510	181900	103490130	12960	12960	12960	12960	0
126	20240510	181800	103490130	12960	12960	12960	12960	0
127	20240510	181700	103490130	12960	12960	12960	12960	0
128	20240510	181600	103490130	12960	12960	12960	12960	0
129	20240510	181500	103490130	12960	12960	12960	12960	0
130	20240510	181400	103490130	12960	12960	12960	12960	0
131	20240510	181300	103490130	12960	12960	12960	12960	0
132	20240510	181200	103490130	12960	12960	12960	12960	0
133	20240510	181100	103490130	12960	12960	12960	12960	0
134	20240510	181000	103490130	12960	12960	12960	12960	0
135	20240510	180900	103490130	12960	12960	12960	12960	0
136	20240510	180800	103490130	12960	12960	12960	12960	0
137	20240510	180700	103490130	12960	12960	12960	12960	0
138	20240510	180600	103490130	12960	12960	12960	12960	0
139	20240510	180500	103490130	12960	12960	12960	12960	0
140	20240510	180400	103490130	12960	12960	12960	12960	0
141	20240510	180300	103490130	12960	12960	12960	12960	0
142	20240510	180200	103490130	12960	12960	12960	12960	0
143	20240510	180100	103490130	12960	12960	12960	12960	0
144	20240510	180000	103490130	12960	12960	12960	12960	0
145	20240510	175900	103490130	12960	12960	12960	12960	0
146	20240510	175800	103490130	12960	12960	12960	12960	0
147	20240510	175700	103490130	12960	12960	12960	12960	0
148	20240510	175600	103490130	12960	12960	12960	12960	0
149	20240510	175500	103490130	12960	12960	12960	12960	0
150	20240510	175400	103490130	12960	12960	12960	12960	0
151	20240510	175300	103490130	12960	12960	12960	12960	0
152	20240510	175200	103490130	12960	12960	12960	12960	130
153	20240510	175100	103490130	12960	12960	12960	12960	0
154	20240510	175000	103490130	12960	12960	12960	12960	0
155	20240510	174900	103490130	12960	12960	12960	12960	0
156	20240510	174800	103490130	12960	12960	12960	12960	0
157	20240510	174700	103490130	12960	12960	12960	12960	0
158	20240510	174600	103490130	12960	12960	12960	12960	0
159	20240510	174500	103490130	12960	12960	12960	12960	0
160	20240510	174400	103490130	12960	12960	12960	12960	0
161	20240510	174300	103490130	12960	12960	12960	12960	0
162	20240510	174200	103490130	12960	12960	12960	12960	0
163	20240510	174100	103490130	12960	12960	12960	12960	0
164	20240510	174000	103490130	12960	12960	12960	12960	0
165	20240510	173900	103490130	12960	12960	12960	12960	0
166	20240510	173800	103490130	12960	12960	12960	12960	0
167	20240510	173700	103490130	12960	12960	12960	12960	0
168	20240510	173600	103490130	12960	12960	12960	12960	0
169	20240510	173500	103490130	12960	12960	12960	12960	0
170	20240510	173400	103490130	12960	12960	12960	12960	0
171	20240510	173300	103490130	12960	12960	12960	12960	0
172	20240510	173200	103490130	12960	12960	12960	12960	0
173	20240510	173100	103490130	12960	12960	12960	12960	0
174	20240510	173000	103490130	12960	12960	12960	12960	0
175	20240510	172900	103490130	12960	12960	12960	12960	0
176	20240510	172800	103490130	12960	12960	12960	12960	0
177	20240510	172700	103490130	12960	12960	12960	12960	0
178	20240510	172600	103490130	12960	12960	12960	12960	0
179	20240510	172500	103490130	12960	12960	12960	12960	0
180	20240510	172400	103490130	12960	12960	12960	12960	0
181	20240510	172300	103490130	12960	12960	12960	12960	0
182	20240510	172200	103490130	12960	12960	12960	12960	130
183	20240510	172100	103490130	12960	12960	12960	12960	0
184	20240510	172000	103490130	12960	12960	12960	12960	0
185	20240510	171900	103490130	12960	12960	12960	12960	0
186	20240510	171800	103490130	12960	12960	12960	12960	0
187	20240510	171700	103490130	12960	12960	12960	12960	0
188	20240510	171600	103490130	12960	12960	12960	12960	0
189	20240510	171500	103490130	12960	12960	12960	12960	0
190	20240510	171400	103490130	12960	12960	12960	12960	0
191	20240510	171300	103490130	12960	12960	12960	12960	0
192	20240510	171200	103490130	12960	12960	12960	12960	0
193	20240510	171100	103490130	12960	12960	12960	12960	0
194	20240510	171000	103490130	12960	12960	12960	12960	0
195	20240510	170900	103490130	12960	12960	12960	12960	0
196	20240510	170800	103490130	12960	12960	12960	12960	0
197	20240510	170700	103490130	12960	12960	12960	12960	0
198	20240510	170600	103490130	12960	12960	12960	12960	0
199	20240510	170500	103490130	12960	12960	12960	12960	0
200	20240510	170400	103490130	12960	12960	12960	12960	0
201	20240510	170300	103490130	12960	12960	12960	12960	0
202	20240510	170200	103490130	12960	12960	12960	12960	0
203	20240510	170100	103490130	12960	12960	12960	12960	0
204	20240510	170000	103490130	12960	12960	12960	12960	0
205	20240510	165900	103490130	12960	12960	12960	12960	0
206	20240510	165800	103490130	12960	12960	12960	12960	0
207	20240510	165700	103490130	12960	12960	12960	12960	0
208	20240510	165600	103490130	12960	12960	12960	12960	0
209	20240510	165500	103490130	12960	12960	12960	12960	0
210	20240510	165400	103490130	12960	12960	12960	12960	0
211	20240510	165300	103490130	12960	12960	12960	12960	0
212	20240510	165200	103490130	12960	12960	12960	12960	130
213	20240510	165100	103490130	12960	12960	12960	12960	0
214	20240510	165000	103490130	12960	12960	12960	12960	0
215	20240510	164900	103490130	12960	12960	12960	12960	0
216	20240510	164800	103490130	12960	12960	12960	12960	0
217	20240510	164700	103490130	12960	12960	12960	12960	0
218	20240510	164600	103490130	12960	12960	12960	12960	0
219	20240510	164500	103490130	12960	12960	12960	12960	0
220	20240510	164400	103490130	12960	12960	12960	12960	0
221	20240510	164300	103490130	12960	12960	12960	12960	0
222	20240510	164200	103490130	12960	12960	12960	12960	0
223	20240510	164100	103490130	12960	12960	12960	12960	0
224	20240510	164000	103490130	12960	12960	12960	12960	0
225	20240510	163900	103490130	12960	12960	12960	12960	0
226	20240510	163800	103490130	12960	12960	12960	12960	0
227	20240510	163700	103490130	12960	12960	12960	12960	0
228	20240510	163600	103490130	12960	12960	12960	12960	0
229	20240510	163500	103490130	12960	12960	12960	12960	0
230	20240510	163400	103490130	12960	12960	12960	12960	0
231	20240510	163300	103490130	12960	12960	12960	12960	0
232	20240510	163200	103490130	12960	12960	12960	12960	0
233	20240510	163100	103490130	12960	12960	12960	12960	0
234	20240510	163000	103490130	12960	12960	12960	12960	0
235	20240510	162900	103490130	12960	12960	12960	12960	0
236	20240510	162800	103490130	12960	12960	12960	12960	0
237	20240510	162700	103490130	12960	12960	12960	12960	0
238	20240510	162600	103490130	12960	12960	12960	12960	0
239	20240510	162500	103490130	12960	12960	12960	12960	0
240	20240510	162400	103490130	12960	12960	12960	12960	0
241	20240510	162300	103490130	12960	12960	12960	12960	0
242	20240510	162200	103490130	12960	12960	12960	12960	130
243	20240510	162100	103490130	12960	12960	12960	12960	0
244	20240510	162000	103490130	12960	12960	12960	12960	0
245	20240510	161900	103490130	12960	12960	12960	12960	0
246	20240510	161800	103490130	12960	12960	12960	12960	0
247	20240510	161700	103490130	12960	12960	12960	12960	0
248	20240510	161600	103490130	12960	12960	12960	12960	0
249	20240510	161500	103490130	12960	12960	12960	12960	0
250	20240510	161400	103490130	12960	12960	12960	12960	0
251	20240510	161300	103490130	12960	12960	12960	12960	0
252	20240510	161200	103490130	12960	12960	12960	12960	0
253	20240510	161100	103490130	12960	12960	12960	12960	0
254	20240510	161000	103490130	12960	12960	12960	12960	0
255	20240510	160900	103490130	12960	12960	12960	12960	0
256	20240510	160800	103490130	12960	12960	12960	12960	0
257	20240510	160700	103490130	12960	12960	12960	12960	0
258	20240510	160600	103490130	12960	12960	12960	12960	0
259	20240510	160500	103490130	12960	12960	12960	12960	0
260	20240510	160400	103490130	12960	12960	12960	12960	0
261	20240510	160300	103490130	12960	12960	12960	12960	0
262	20240510	160200	103490130	12960	12960	12960	12960	0
263	20240510	160100	103490130	12960	12960	12960	12960	0
264	20240510	160000	103490130	12960	12960	12960	12960	0
265	20240510	155900	103490130	12960	12960	12960	12960	0
266	20240510	155800	103490130	12960	12960	12960	12960	0
267	20240510	155700	103490130	12960	12960	12960	12960	0
268	20240510	155600	103490130	12960	12960	12960	12960	0
269	20240510	155500	103490130	12960	12960	12960	12960	0
270	20240510	155400	103490130	12960	12960	12960	12960	0
271	20240510	155300	103490130	12960	12960	12960	12960	0
272	20240510	155200	103490130	12960	12960	12960	12960	130
273	20240510	155100	103490130	12960	12960	12960	12960	0
274	20240510	155000	103490130	12960	12960	12960	12960	0
275	20240510	154900	103490130	12960	12960	12960	12960	0
276	20240510	154800	103490130	12960	12960	12960	12960	0
277	20240510	154700	103490130	12960	12960	12960	12960	0
278	20240510	154600	103490130	12960	12960	12960	12960	0
279	20240510	154500	103490130	12960	12960	12960	12960	0
280	20240510	154400	103490130	12960	12960	12960	12960	0
281	20240510	154300	103490130	12960	12960	12960	12960	0
282	20240510	154200	103490130	12960	12960	12960	12960	0
283	20240510	154100	103490130	12960	12960	12960	12960	0
284	20240510	154000	103490130	12960	12960	12960	12960	0
285	20240510	153900	103490130	12960	12960	12960	12960	0
286	20240510	153800	103490130	12960	12960	12960	12960	0
287	20240510	153700	103490130	12960	12960	12960	12960	0
288	20240510	153600	103490130	12960	12960	12960	12960	0
289	20240510	153500	103490130	12960	12960	12960	12960	0
290	20240510	153400	103490130	12960	12960	12960	12960	0
291	20240510	153300	103490130	12960	12960	12960	12960	0
292	20240510	153200	103490130	12960	12960	12960	12960	0
293	20240510	153100	103490130	12960	12960	12960	12960	0
294	20240510	153000	103490130	12960	12960	12960	12960	130
295	20240510	152900	101805330	12920	12920	12920	12920	0
296	20240510	152800	101805330	12920	12920	12920	12920	0
297	20240510	152700	101805330	12920	12920	12920	12920	0
298	20240510	152600	101805330	12920	12920	12920	12920	0
299	20240510	152500	101805330	12920	12920	12920	12920	0
300	20240510	152400	101805330	12920	12920	12920	12920	0
301	20240510	152300	101805330	12920	12920	12920	12920	0
302	20240510	152200	101805330	12920	12920	12920	12920	0
303	20240510	152100	101805330	12920	12920	12920	12920	0
304	20240510	152000	101805330	12920	12920	12920	12920	0
305	20240510	151900	101805330	12920	12920	12960	12920	96
306	20240510	151800	100564970	12960	12970	12970	12960	589
307	20240510	151700	92930170	12970	12970	12970	12970	0
308	20240510	151600	92930170	12970	12970	12970	12970	0
309	20240510	151500	92930170	12970	12970	12970	12970	0
310	20240510	151400	92930170	12970	12970	12970	12970	0
311	20240510	151300	92930170	12970	12970	12970	12970	20
312	20240510	151200	92670770	12960	12960	12960	12960	2
313	20240510	151100	92644850	12960	12960	12960	12960	0
314	20240510	151000	92644850	12960	12960	12960	12960	13
315	20240510	150900	92476370	12970	12970	12970	12970	0
316	20240510	150800	92476370	12970	12970	12970	12970	10
317	20240510	150700	92346670	12960	12960	12960	12960	2
318	20240510	150600	92320750	12960	12960	12960	12960	200
319	20240510	150500	89728750	12960	12960	12960	12960	0
320	20240510	150400	89728750	12960	12960	12960	12960	0
321	20240510	150300	89728750	12960	12960	12960	12960	0
322	20240510	150200	89728750	12960	12960	12960	12960	0
323	20240510	150100	89728750	12960	12960	12960	12960	0
324	20240510	150000	89728750	12960	12960	12960	12960	10
325	20240510	145900	89599150	12920	12920	12920	12920	0
326	20240510	145800	89599150	12920	12920	12920	12920	0
327	20240510	145700	89599150	12920	12920	12920	12920	50
328	20240510	145600	88953150	12920	12920	12920	12920	0
329	20240510	145500	88953150	12920	12920	12920	12920	350
330	20240510	145400	84431150	12960	12960	12960	12960	0
331	20240510	145300	84431150	12960	12960	12960	12960	0
332	20240510	145200	84431150	12960	12960	12960	12960	0
333	20240510	145100	84431150	12960	12960	12960	12960	2
334	20240510	145000	84405230	12960	12960	12960	12960	0
335	20240510	144900	84405230	12960	12960	12960	12960	2
336	20240510	144800	84379310	12920	12920	12920	12920	0
337	20240510	144700	84379310	12920	12920	12920	12920	0
338	20240510	144600	84379310	12920	12920	12920	12920	0
339	20240510	144500	84379310	12920	12920	12920	12920	0
340	20240510	144400	84379310	12920	12920	12920	12920	0
341	20240510	144300	84379310	12920	12920	12920	12920	0
342	20240510	144200	84379310	12920	12920	12920	12920	0
343	20240510	144100	84379310	12920	12920	12920	12920	40
344	20240510	144000	83862510	12910	12910	12910	12910	35
345	20240510	143900	83410660	12910	12910	12910	12910	0
346	20240510	143800	83410660	12910	12910	12910	12910	0
347	20240510	143700	83410660	12910	12910	12910	12910	0
348	20240510	143600	83410660	12910	12910	12910	12910	0
349	20240510	143500	83410660	12910	12910	12910	12910	0
350	20240510	143400	83410660	12910	12910	12910	12910	0
351	20240510	143300	83410660	12910	12910	12910	12910	0
352	20240510	143200	83410660	12910	12960	12960	12910	193
353	20240510	143100	80918730	12960	12960	12960	12960	0
354	20240510	143000	80918730	12960	12960	12960	12960	0
355	20240510	142900	80918730	12960	12960	12960	12960	0
356	20240510	142800	80918730	12960	12960	12960	12960	0
357	20240510	142700	80918730	12960	12960	12960	12960	0
358	20240510	142600	80918730	12960	12960	12960	12960	0
359	20240510	142500	80918730	12960	12960	12960	12960	0
360	20240510	142400	80918730	12960	12960	12960	12960	0
361	20240510	142300	80918730	12960	12960	12960	12960	0
362	20240510	142200	80918730	12960	12960	12960	12960	0
363	20240510	142100	80918730	12960	12960	12960	12960	0
364	20240510	142000	80918730	12960	12960	12960	12960	0
365	20240510	141900	80918730	12960	12960	12960	12960	0
366	20240510	141800	80918730	12960	12960	12960	12960	50
367	20240510	141700	80270730	13000	13000	13000	13000	0
368	20240510	141600	80270730	13000	13000	13000	13000	0
369	20240510	141500	80270730	13000	13000	13000	13000	0
370	20240510	141400	80270730	13000	13000	13000	13000	0
371	20240510	141300	80270730	13000	13000	13000	13000	0
372	20240510	141200	80270730	13000	13000	13000	13000	33
373	20240510	141100	79841730	13000	13000	13000	13000	0
374	20240510	141000	79841730	13000	13000	13000	13000	0
375	20240510	140900	79841730	13000	13000	13000	13000	0
376	20240510	140800	79841730	13000	13000	13000	13000	1
377	20240510	140700	79828730	12960	12960	12960	12960	4
378	20240510	140600	79776890	12960	12960	12960	12960	0
379	20240510	140500	79776890	12960	12960	12960	12960	0
380	20240510	140400	79776890	12960	12960	12960	12960	0
381	20240510	140300	79776890	12960	12960	12960	12960	0
382	20240510	140200	79776890	12960	12960	12960	12960	143
383	20240510	140100	77923610	12960	12960	12960	12960	0
384	20240510	140000	77923610	12960	12960	12960	12960	0
385	20240510	135900	77923610	12960	12960	12960	12960	0
386	20240510	135800	77923610	12960	12960	12960	12960	0
387	20240510	135700	77923610	12960	12960	12960	12960	0
388	20240510	135600	77923610	12960	12960	12960	12960	0
389	20240510	135500	77923610	12960	12960	12960	12960	1
390	20240510	135400	77910650	12960	12960	12960	12960	0
391	20240510	135300	77910650	12960	12960	12960	12960	0
392	20240510	135200	77910650	12960	12960	12960	12960	0
393	20240510	135100	77910650	12960	12960	12960	12960	0
394	20240510	135000	77910650	12960	12960	12960	12960	1
395	20240510	134900	77897690	12910	12940	12940	12910	2
396	20240510	134800	77871840	12940	12940	12940	12940	0
397	20240510	134700	77871840	12940	12940	12940	12940	0
398	20240510	134600	77871840	12940	12940	12940	12940	0
399	20240510	134500	77871840	12940	12940	12940	12940	7
400	20240510	134400	77781260	12940	12940	12940	12940	0
401	20240510	134300	77781260	12940	12940	12940	12940	0
402	20240510	134200	77781260	12940	12940	12940	12940	0
403	20240510	134100	77781260	12940	12940	12940	12940	0
404	20240510	134000	77781260	12940	12940	12940	12940	0
405	20240510	133900	77781260	12940	12940	12940	12940	0
406	20240510	133800	77781260	12940	12940	12940	12940	0
407	20240510	133700	77781260	12940	12940	12940	12940	0
408	20240510	133600	77781260	12940	12940	12940	12940	0
409	20240510	133500	77781260	12940	12940	12940	12940	0
410	20240510	133400	77781260	12940	12940	12940	12940	0
411	20240510	133300	77781260	12940	12940	12940	12940	0
412	20240510	133200	77781260	12940	12940	12940	12940	0
413	20240510	133100	77781260	12940	12940	12940	12940	0
414	20240510	133000	77781260	12940	12940	12940	12940	0
415	20240510	132900	77781260	12940	12940	12940	12940	0
416	20240510	132800	77781260	12940	12940	12940	12940	50
417	20240510	132700	77134260	12970	12970	12970	12970	0
418	20240510	132600	77134260	12970	12970	12970	12970	0
419	20240510	132500	77134260	12970	12970	12970	12970	0
420	20240510	132400	77134260	12970	12970	12970	12970	0
421	20240510	132300	77134260	12970	12970	12970	12970	0
422	20240510	132200	77134260	12970	12970	12970	12970	0
423	20240510	132100	77134260	12970	12970	12970	12970	0
424	20240510	132000	77134260	12970	12970	12970	12970	0
425	20240510	131900	77134260	12970	12970	12970	12970	0
426	20240510	131800	77134260	12970	12970	12970	12970	0
427	20240510	131700	77134260	12970	12970	12970	12970	0
428	20240510	131600	77134260	12970	12970	12970	12970	0
429	20240510	131500	77134260	12970	12970	12970	12970	0
430	20240510	131400	77134260	12970	12970	12970	12970	0
431	20240510	131300	77134260	12970	12970	12970	12970	0
432	20240510	131200	77134260	12970	12970	12970	12970	0
433	20240510	131100	77134260	12970	12970	12970	12970	12
434	20240510	131000	76978620	12940	12940	12940	12940	0
435	20240510	130900	76978620	12940	12940	12940	12940	0
436	20240510	130800	76978620	12940	12940	12940	12940	30
437	20240510	130700	76590420	12970	12970	12970	12970	0
438	20240510	130600	76590420	12970	12970	12970	12970	0
439	20240510	130500	76590420	12970	12970	12970	12970	0
440	20240510	130400	76590420	12970	12970	12970	12970	0
441	20240510	130300	76590420	12970	12970	12970	12970	0
442	20240510	130200	76590420	12970	12970	12970	12970	0
443	20240510	130100	76590420	12970	12970	12970	12970	0
444	20240510	130000	76590420	12970	12970	12970	12970	0
445	20240510	125900	76590420	12970	12970	12970	12970	0
446	20240510	125800	76590420	12970	12970	12970	12970	0
447	20240510	125700	76590420	12970	12970	12970	12970	0
448	20240510	125600	76590420	12970	12970	12970	12970	0
449	20240510	125500	76590420	12970	12970	12970	12970	8
450	20240510	125400	76486660	12940	12940	12940	12940	0
451	20240510	125300	76486660	12940	12940	12940	12940	0
452	20240510	125200	76486660	12940	12940	12940	12940	0
453	20240510	125100	76486660	12940	12940	12940	12940	0
454	20240510	125000	76486660	12940	12940	12940	12940	0
455	20240510	124900	76486660	12940	12940	12940	12940	0
456	20240510	124800	76486660	12940	12940	12940	12940	0
457	20240510	124700	76486660	12940	12940	12940	12940	0
458	20240510	124600	76486660	12940	12940	12940	12940	0
459	20240510	124500	76486660	12940	12940	12940	12940	500
460	20240510	124400	70016660	12940	12940	12940	12940	0
461	20240510	124300	70016660	12940	12940	12940	12940	0
462	20240510	124200	70016660	12940	12940	12940	12940	15
463	20240510	124100	69822560	12940	12940	12940	12940	0
464	20240510	124000	69822560	12940	12940	12940	12940	0
465	20240510	123900	69822560	12940	12940	12940	12940	0
466	20240510	123800	69822560	12940	12940	12940	12940	0
467	20240510	123700	69822560	12940	12940	12940	12940	102
468	20240510	123600	68502680	12910	12910	12910	12910	0
469	20240510	123500	68502680	12910	12910	12910	12910	0
470	20240510	123400	68502680	12910	12910	12910	12910	0
471	20240510	123300	68502680	12910	12910	12910	12910	0
472	20240510	123200	68502680	12910	12910	12910	12910	0
473	20240510	123100	68502680	12910	12910	12910	12910	0
474	20240510	123000	68502680	12910	12910	12910	12910	0
475	20240510	122900	68502680	12910	12910	12910	12910	0
476	20240510	122800	68502680	12910	12910	12910	12910	0
477	20240510	122700	68502680	12910	12910	12910	12910	0
478	20240510	122600	68502680	12910	12910	12910	12910	0
479	20240510	122500	68502680	12910	12910	12910	12910	0
480	20240510	122400	68502680	12910	12910	12910	12910	0
481	20240510	122300	68502680	12910	12910	12910	12910	0
482	20240510	122200	68502680	12910	12910	12910	12910	0
483	20240510	122100	68502680	12910	12910	12910	12910	0
484	20240510	122000	68502680	12910	12910	12910	12910	0
485	20240510	121900	68502680	12910	12910	12910	12910	0
486	20240510	121800	68502680	12910	12910	12910	12910	0
487	20240510	121700	68502680	12910	12910	12910	12910	0
488	20240510	121600	68502680	12910	12910	12910	12910	0
489	20240510	121500	68502680	12910	12910	12910	12910	0
490	20240510	121400	68502680	12910	12910	12910	12910	0
491	20240510	121300	68502680	12910	12910	12910	12910	0
492	20240510	121200	68502680	12910	12910	12910	12910	14
493	20240510	121100	68321940	12900	12900	12900	12900	0
494	20240510	121000	68321940	12900	12900	12900	12900	0
495	20240510	120900	68321940	12900	12900	12900	12900	0
496	20240510	120800	68321940	12900	12900	12900	12900	0
497	20240510	120700	68321940	12900	12900	12900	12900	0
498	20240510	120600	68321940	12900	12900	12900	12900	0
499	20240510	120500	68321940	12900	12900	12900	12900	0
500	20240510	120400	68321940	12900	12900	12900	12900	0
501	20240510	120300	68321940	12900	12900	12900	12900	0
502	20240510	120200	68321940	12900	12900	12900	12900	50
503	20240510	120100	67676940	12900	12900	12900	12900	0
504	20240510	120000	67676940	12900	12900	12900	12900	0
505	20240510	115900	67676940	12900	12900	12900	12900	0
506	20240510	115800	67676940	12900	12900	12900	12900	0
507	20240510	115700	67676940	12900	12900	12900	12900	2
508	20240510	115600	67651140	12930	12930	12930	12930	0
509	20240510	115500	67651140	12930	12930	12930	12930	0
510	20240510	115400	67651140	12930	12930	12930	12930	0
511	20240510	115300	67651140	12930	12930	12930	12930	0
512	20240510	115200	67651140	12930	12930	12930	12930	0
513	20240510	115100	67651140	12930	12930	12930	12930	0
514	20240510	115000	67651140	12930	12930	12930	12930	0
515	20240510	114900	67651140	12930	12930	12930	12930	0
516	20240510	114800	67651140	12930	12930	12930	12930	0
517	20240510	114700	67651140	12930	12930	12930	12930	0
518	20240510	114600	67651140	12930	12930	12930	12930	39
519	20240510	114500	67146870	12900	12900	12900	12900	0
520	20240510	114400	67146870	12900	12900	12900	12900	0
521	20240510	114300	67146870	12900	12900	12900	12900	0
522	20240510	114200	67146870	12900	12900	12900	12900	0
523	20240510	114100	67146870	12900	12900	12900	12900	0
524	20240510	114000	67146870	12900	12900	12900	12900	0
525	20240510	113900	67146870	12900	12900	12900	12900	0
526	20240510	113800	67146870	12900	12900	12900	12900	0
527	20240510	113700	67146870	12900	12900	12900	12900	0
528	20240510	113600	67146870	12900	12900	12900	12900	273
529	20240510	113500	63625170	12900	12900	12900	12900	45
530	20240510	113400	63044670	12900	12900	12900	12900	0
531	20240510	113300	63044670	12900	12900	12900	12900	0
532	20240510	113200	63044670	12900	12900	12900	12900	0
533	20240510	113100	63044670	12900	12900	12900	12900	0
534	20240510	113000	63044670	12900	12900	12900	12900	1
535	20240510	112900	63031770	12950	12950	12950	12950	0
536	20240510	112800	63031770	12950	12950	12950	12950	0
537	20240510	112700	63031770	12950	12950	12950	12950	0
538	20240510	112600	63031770	12950	12950	12950	12950	1
539	20240510	112500	63018820	12900	12910	12910	12900	99
540	20240510	112400	61741610	12950	12950	12950	12950	0
541	20240510	112300	61741610	12950	12950	12950	12950	0
542	20240510	112200	61741610	12950	12950	12950	12950	0
543	20240510	112100	61741610	12950	12950	12950	12950	0
544	20240510	112000	61741610	12950	12950	12950	12950	0
545	20240510	111900	61741610	12950	12950	12950	12950	0
546	20240510	111800	61741610	12950	12950	12950	12950	0
547	20240510	111700	61741610	12950	12950	12950	12950	0
548	20240510	111600	61741610	12950	12950	12950	12950	0
549	20240510	111500	61741610	12950	12950	12950	12950	0
550	20240510	111400	61741610	12950	12950	12950	12950	0
551	20240510	111300	61741610	12950	12950	12950	12950	0
552	20240510	111200	61741610	12950	12950	12950	12950	0
553	20240510	111100	61741610	12950	12950	12950	12950	0
554	20240510	111000	61741610	12950	12950	12950	12950	0
555	20240510	110900	61741610	12950	12950	12950	12950	0
556	20240510	110800	61741610	12950	12950	12950	12950	0
557	20240510	110700	61741610	12950	12950	12950	12950	0
558	20240510	110600	61741610	12950	12950	12950	12950	0
559	20240510	110500	61741610	12950	12950	12950	12950	1
560	20240510	110400	61728660	12910	12910	12910	12910	0
561	20240510	110300	61728660	12910	12910	12910	12910	0
562	20240510	110200	61728660	12910	12910	12910	12910	0
563	20240510	110100	61728660	12910	12910	12910	12910	0
564	20240510	110000	61728660	12910	12910	12910	12910	1
565	20240510	105900	61715750	12900	12900	12900	12900	0
566	20240510	105800	61715750	12900	12900	12900	12900	0
567	20240510	105700	61715750	12900	12900	12900	12900	0
568	20240510	105600	61715750	12900	12900	12900	12900	0
569	20240510	105500	61715750	12900	12900	12900	12900	0
570	20240510	105400	61715750	12900	12900	12900	12900	0
571	20240510	105300	61715750	12900	12900	12900	12900	0
572	20240510	105200	61715750	12900	12900	12900	12900	0
573	20240510	105100	61715750	12900	12900	12900	12900	0
574	20240510	105000	61715750	12900	12900	12900	12900	0
575	20240510	104900	61715750	12900	12900	12900	12900	0
576	20240510	104800	61715750	12900	12900	12900	12900	0
577	20240510	104700	61715750	12900	12900	12900	12900	0
578	20240510	104600	61715750	12900	12900	12900	12900	0
579	20240510	104500	61715750	12900	12900	12900	12900	0
580	20240510	104400	61715750	12900	12900	12900	12900	140
581	20240510	104300	59909750	12900	12910	12910	12900	150
582	20240510	104200	57974490	12920	12920	12920	12920	0
583	20240510	104100	57974490	12920	12920	12920	12920	0
584	20240510	104000	57974490	12920	12920	12920	12920	0
585	20240510	103900	57974490	12920	12920	12920	12920	0
586	20240510	103800	57974490	12920	12920	12920	12920	0
587	20240510	103700	57974490	12920	12920	12920	12920	0
588	20240510	103600	57974490	12920	12920	12920	12920	0
589	20240510	103500	57974490	12920	12920	12920	12920	0
590	20240510	103400	57974490	12920	12920	12920	12920	150
591	20240510	103300	56036490	12920	12920	12920	12920	0
592	20240510	103200	56036490	12920	12920	12920	12920	100
593	20240510	103100	54744490	12920	12950	12950	12920	167
594	20240510	103000	52584450	12970	12970	12970	12970	0
595	20240510	102900	52584450	12970	12970	12970	12970	0
596	20240510	102800	52584450	12970	12970	12970	12970	0
597	20240510	102700	52584450	12970	12970	12970	12970	0
598	20240510	102600	52584450	12970	12970	12970	12970	0
599	20240510	102500	52584450	12970	12970	12970	12970	0
600	20240510	102400	52584450	12970	12970	12970	12970	0
601	20240510	102300	52584450	12970	12970	12970	12970	0
602	20240510	102200	52584450	12970	12970	12970	12970	0
603	20240510	102100	52584450	12970	12970	12970	12970	0
604	20240510	102000	52584450	12970	12970	12970	12970	0
605	20240510	101900	52584450	12970	12970	12970	12970	0
606	20240510	101800	52584450	12970	12970	12970	12970	0
607	20240510	101700	52584450	12970	12970	12970	12970	0
608	20240510	101600	52584450	12970	12970	12970	12970	0
609	20240510	101500	52584450	12970	12970	12970	12970	0
610	20240510	101400	52584450	12970	12970	12970	12970	0
611	20240510	101300	52584450	12970	12970	12970	12970	0
612	20240510	101200	52584450	12970	12970	12970	12970	0
613	20240510	101100	52584450	12970	12970	12970	12970	34
614	20240510	101000	52143470	12970	12970	12970	12970	0
615	20240510	100900	52143470	12970	12970	12970	12970	0
616	20240510	100800	52143470	12970	12970	12970	12970	0
617	20240510	100700	52143470	12970	12970	12970	12970	0
618	20240510	100600	52143470	12970	12970	12970	12970	0
619	20240510	100500	52143470	12970	12970	12970	12970	0
620	20240510	100400	52143470	12970	12970	12970	12970	2
621	20240510	100300	52117530	12970	12970	12970	12970	0
622	20240510	100200	52117530	12970	12970	12970	12970	0
623	20240510	100100	52117530	12970	12970	12970	12970	0
624	20240510	100000	52117530	12970	12970	12970	12970	1
625	20240510	095900	52104560	12970	12970	12970	12970	1
626	20240510	095800	52091590	12970	12970	12970	12970	0
627	20240510	095700	52091590	12970	12970	12970	12970	2
628	20240510	095600	52065650	12920	12920	12920	12920	0
629	20240510	095500	52065650	12920	12920	12920	12920	1
630	20240510	095400	52052730	12910	12910	12910	12910	0
631	20240510	095300	52052730	12910	12910	12910	12910	0
632	20240510	095200	52052730	12910	12910	12910	12910	0
633	20240510	095100	52052730	12910	12910	12910	12910	0
634	20240510	095000	52052730	12910	12910	12910	12910	0
635	20240510	094900	52052730	12910	12910	12910	12910	0
636	20240510	094800	52052730	12910	12910	12910	12910	10
637	20240510	094700	51923630	12910	12910	12910	12910	0
638	20240510	094600	51923630	12910	12950	12950	12910	15
639	20240510	094500	51729780	12950	12950	12950	12950	0
640	20240510	094400	51729780	12950	12950	12950	12950	213
641	20240510	094300	48971430	12950	12930	12950	12930	1200
642	20240510	094200	33435430	12900	12900	12900	12900	0
643	20240510	094100	33435430	12900	12900	12900	12900	10
644	20240510	094000	33306430	12900	12900	12900	12900	130
645	20240510	093900	31629430	12920	12920	12920	12920	0
646	20240510	093800	31629430	12920	12920	12920	12920	0
647	20240510	093700	31629430	12920	12920	12920	12920	0
648	20240510	093600	31629430	12920	12920	12920	12920	0
649	20240510	093500	31629430	12920	12920	12920	12920	1
650	20240510	093400	31616510	12920	12920	12920	12920	0
651	20240510	093300	31616510	12920	12920	12920	12920	100
652	20240510	093200	30324510	12920	12920	12920	12920	0
653	20240510	093100	30324510	12920	12920	12920	12920	0
654	20240510	093000	30324510	12920	12920	12920	12920	0
655	20240510	092900	30324510	12920	12920	12920	12920	0
656	20240510	092800	30324510	12920	12920	12920	12920	0
657	20240510	092700	30324510	12920	12920	12920	12920	267
658	20240510	092600	26874870	12920	12920	12920	12920	0
659	20240510	092500	26874870	12920	12900	12920	12900	48
660	20240510	092400	26255280	12910	12910	12910	12910	0
661	20240510	092300	26255280	12910	12920	12920	12910	233
662	20240510	092200	23246280	12930	12920	12930	12920	53
663	20240510	092100	22561020	12920	12920	12920	12920	0
664	20240510	092000	22561020	12920	12920	12920	12920	0
665	20240510	091900	22561020	12920	12920	12920	12920	5
666	20240510	091800	22496420	12910	12930	12930	12910	72
667	20240510	091700	21566580	12930	12930	12930	12930	1
668	20240510	091600	21553650	12930	12950	13000	12930	295
669	20240510	091500	17735950	12930	12930	12930	12930	79
670	20240510	091400	16714480	12930	12980	12980	12930	200
671	20240510	091300	14126210	12990	12990	12990	12990	0
672	20240510	091200	14126210	12990	12990	12990	12990	1
673	20240510	091100	14113220	13000	13000	13000	13000	0
674	20240510	091000	14113220	13000	13000	13000	13000	0
675	20240510	090900	14113220	13000	13010	13010	13000	58
676	20240510	090800	13359170	13000	13000	13000	13000	0
677	20240510	090700	13359170	13000	13040	13040	13000	244
678	20240510	090600	10185250	13040	13040	13040	13040	0
679	20240510	090500	10185250	13040	13040	13040	13040	76
680	20240510	090400	9194210	13150	13210	13210	13140	270
681	20240510	090300	5644180	13210	13040	13470	13030	289
682	20240510	090200	1798140	13030	13030	13030	13030	0
683	20240510	090100	1798140	13030	13030	13030	13030	0
684	20240510	090000	1798140	13030	13030	13030	13030	138