KissMeData/439250/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	212800	42081730	10010	10010	10010	10010	15
3	20240510	212700	42081730	10010	10010	10010	10010	0
4	20240510	212600	42081730	10010	10010	10010	10010	0
5	20240510	212500	42081730	10010	10010	10010	10010	0
6	20240510	212400	42081730	10010	10010	10010	10010	0
7	20240510	212300	42081730	10010	10010	10010	10010	0
8	20240510	212200	42081730	10010	10010	10010	10010	0
9	20240510	212100	42081730	10010	10010	10010	10010	0
10	20240510	212000	42081730	10010	10010	10010	10010	0
11	20240510	211900	42081730	10010	10010	10010	10010	0
12	20240510	211800	42081730	10010	10010	10010	10010	0
13	20240510	211700	42081730	10010	10010	10010	10010	0
14	20240510	211600	42081730	10010	10010	10010	10010	0
15	20240510	211500	42081730	10010	10010	10010	10010	0
16	20240510	211400	42081730	10010	10010	10010	10010	0
17	20240510	211300	42081730	10010	10010	10010	10010	0
18	20240510	211200	42081730	10010	10010	10010	10010	0
19	20240510	211100	42081730	10010	10010	10010	10010	0
20	20240510	211000	42081730	10010	10010	10010	10010	0
21	20240510	210900	42081730	10010	10010	10010	10010	0
22	20240510	210800	42081730	10010	10010	10010	10010	0
23	20240510	210700	42081730	10010	10010	10010	10010	0
24	20240510	210600	42081730	10010	10010	10010	10010	0
25	20240510	210500	42081730	10010	10010	10010	10010	0
26	20240510	210400	42081730	10010	10010	10010	10010	0
27	20240510	210300	42081730	10010	10010	10010	10010	0
28	20240510	210200	42081730	10010	10010	10010	10010	0
29	20240510	210100	42081730	10010	10010	10010	10010	0
30	20240510	210000	42081730	10010	10010	10010	10010	0
31	20240510	205900	42081730	10010	10010	10010	10010	0
32	20240510	205800	42081730	10010	10010	10010	10010	15
33	20240510	205700	42081730	10010	10010	10010	10010	0
34	20240510	205600	42081730	10010	10010	10010	10010	0
35	20240510	205500	42081730	10010	10010	10010	10010	0
36	20240510	205400	42081730	10010	10010	10010	10010	0
37	20240510	205300	42081730	10010	10010	10010	10010	0
38	20240510	205200	42081730	10010	10010	10010	10010	0
39	20240510	205100	42081730	10010	10010	10010	10010	0
40	20240510	205000	42081730	10010	10010	10010	10010	0
41	20240510	204900	42081730	10010	10010	10010	10010	0
42	20240510	204800	42081730	10010	10010	10010	10010	0
43	20240510	204700	42081730	10010	10010	10010	10010	0
44	20240510	204600	42081730	10010	10010	10010	10010	0
45	20240510	204500	42081730	10010	10010	10010	10010	0
46	20240510	204400	42081730	10010	10010	10010	10010	0
47	20240510	204300	42081730	10010	10010	10010	10010	0
48	20240510	204200	42081730	10010	10010	10010	10010	0
49	20240510	204100	42081730	10010	10010	10010	10010	0
50	20240510	204000	42081730	10010	10010	10010	10010	0
51	20240510	203900	42081730	10010	10010	10010	10010	0
52	20240510	203800	42081730	10010	10010	10010	10010	0
53	20240510	203700	42081730	10010	10010	10010	10010	0
54	20240510	203600	42081730	10010	10010	10010	10010	0
55	20240510	203500	42081730	10010	10010	10010	10010	0
56	20240510	203400	42081730	10010	10010	10010	10010	0
57	20240510	203300	42081730	10010	10010	10010	10010	0
58	20240510	203200	42081730	10010	10010	10010	10010	0
59	20240510	203100	42081730	10010	10010	10010	10010	0
60	20240510	203000	42081730	10010	10010	10010	10010	0
61	20240510	202900	42081730	10010	10010	10010	10010	0
62	20240510	202800	42081730	10010	10010	10010	10010	15
63	20240510	202700	42081730	10010	10010	10010	10010	0
64	20240510	202600	42081730	10010	10010	10010	10010	0
65	20240510	202500	42081730	10010	10010	10010	10010	0
66	20240510	202400	42081730	10010	10010	10010	10010	0
67	20240510	202300	42081730	10010	10010	10010	10010	0
68	20240510	202200	42081730	10010	10010	10010	10010	0
69	20240510	202100	42081730	10010	10010	10010	10010	0
70	20240510	202000	42081730	10010	10010	10010	10010	0
71	20240510	201900	42081730	10010	10010	10010	10010	0
72	20240510	201800	42081730	10010	10010	10010	10010	0
73	20240510	201700	42081730	10010	10010	10010	10010	0
74	20240510	201600	42081730	10010	10010	10010	10010	0
75	20240510	201500	42081730	10010	10010	10010	10010	0
76	20240510	201400	42081730	10010	10010	10010	10010	0
77	20240510	201300	42081730	10010	10010	10010	10010	0
78	20240510	201200	42081730	10010	10010	10010	10010	0
79	20240510	201100	42081730	10010	10010	10010	10010	0
80	20240510	201000	42081730	10010	10010	10010	10010	0
81	20240510	200900	42081730	10010	10010	10010	10010	0
82	20240510	200800	42081730	10010	10010	10010	10010	0
83	20240510	200700	42081730	10010	10010	10010	10010	0
84	20240510	200600	42081730	10010	10010	10010	10010	0
85	20240510	200500	42081730	10010	10010	10010	10010	0
86	20240510	200400	42081730	10010	10010	10010	10010	0
87	20240510	200300	42081730	10010	10010	10010	10010	0
88	20240510	200200	42081730	10010	10010	10010	10010	0
89	20240510	200100	42081730	10010	10010	10010	10010	0
90	20240510	200000	42081730	10010	10010	10010	10010	0
91	20240510	195900	42081730	10010	10010	10010	10010	0
92	20240510	195800	42081730	10010	10010	10010	10010	15
93	20240510	195700	42081730	10010	10010	10010	10010	0
94	20240510	195600	42081730	10010	10010	10010	10010	0
95	20240510	195500	42081730	10010	10010	10010	10010	0
96	20240510	195400	42081730	10010	10010	10010	10010	0
97	20240510	195300	42081730	10010	10010	10010	10010	0
98	20240510	195200	42081730	10010	10010	10010	10010	0
99	20240510	195100	42081730	10010	10010	10010	10010	0
100	20240510	195000	42081730	10010	10010	10010	10010	0
101	20240510	194900	42081730	10010	10010	10010	10010	0
102	20240510	194800	42081730	10010	10010	10010	10010	0
103	20240510	194700	42081730	10010	10010	10010	10010	0
104	20240510	194600	42081730	10010	10010	10010	10010	0
105	20240510	194500	42081730	10010	10010	10010	10010	0
106	20240510	194400	42081730	10010	10010	10010	10010	0
107	20240510	194300	42081730	10010	10010	10010	10010	0
108	20240510	194200	42081730	10010	10010	10010	10010	0
109	20240510	194100	42081730	10010	10010	10010	10010	0
110	20240510	194000	42081730	10010	10010	10010	10010	0
111	20240510	193900	42081730	10010	10010	10010	10010	0
112	20240510	193800	42081730	10010	10010	10010	10010	0
113	20240510	193700	42081730	10010	10010	10010	10010	0
114	20240510	193600	42081730	10010	10010	10010	10010	0
115	20240510	193500	42081730	10010	10010	10010	10010	0
116	20240510	193400	42081730	10010	10010	10010	10010	0
117	20240510	193300	42081730	10010	10010	10010	10010	0
118	20240510	193200	42081730	10010	10010	10010	10010	0
119	20240510	193100	42081730	10010	10010	10010	10010	0
120	20240510	193000	42081730	10010	10010	10010	10010	0
121	20240510	192900	42081730	10010	10010	10010	10010	0
122	20240510	192800	42081730	10010	10010	10010	10010	15
123	20240510	192700	42081730	10010	10010	10010	10010	0
124	20240510	192600	42081730	10010	10010	10010	10010	0
125	20240510	192500	42081730	10010	10010	10010	10010	0
126	20240510	192400	42081730	10010	10010	10010	10010	0
127	20240510	192300	42081730	10010	10010	10010	10010	0
128	20240510	192200	42081730	10010	10010	10010	10010	0
129	20240510	192100	42081730	10010	10010	10010	10010	0
130	20240510	192000	42081730	10010	10010	10010	10010	0
131	20240510	191900	42081730	10010	10010	10010	10010	0
132	20240510	191800	42081730	10010	10010	10010	10010	0
133	20240510	191700	42081730	10010	10010	10010	10010	0
134	20240510	191600	42081730	10010	10010	10010	10010	0
135	20240510	191500	42081730	10010	10010	10010	10010	0
136	20240510	191400	42081730	10010	10010	10010	10010	0
137	20240510	191300	42081730	10010	10010	10010	10010	0
138	20240510	191200	42081730	10010	10010	10010	10010	0
139	20240510	191100	42081730	10010	10010	10010	10010	0
140	20240510	191000	42081730	10010	10010	10010	10010	0
141	20240510	190900	42081730	10010	10010	10010	10010	0
142	20240510	190800	42081730	10010	10010	10010	10010	0
143	20240510	190700	42081730	10010	10010	10010	10010	0
144	20240510	190600	42081730	10010	10010	10010	10010	0
145	20240510	190500	42081730	10010	10010	10010	10010	0
146	20240510	190400	42081730	10010	10010	10010	10010	0
147	20240510	190300	42081730	10010	10010	10010	10010	0
148	20240510	190200	42081730	10010	10010	10010	10010	0
149	20240510	190100	42081730	10010	10010	10010	10010	0
150	20240510	190000	42081730	10010	10010	10010	10010	0
151	20240510	185900	42081730	10010	10010	10010	10010	0
152	20240510	185800	42081730	10010	10010	10010	10010	15
153	20240510	185700	42081730	10010	10010	10010	10010	0
154	20240510	185600	42081730	10010	10010	10010	10010	0
155	20240510	185500	42081730	10010	10010	10010	10010	0
156	20240510	185400	42081730	10010	10010	10010	10010	0
157	20240510	185300	42081730	10010	10010	10010	10010	0
158	20240510	185200	42081730	10010	10010	10010	10010	0
159	20240510	185100	42081730	10010	10010	10010	10010	0
160	20240510	185000	42081730	10010	10010	10010	10010	0
161	20240510	184900	42081730	10010	10010	10010	10010	0
162	20240510	184800	42081730	10010	10010	10010	10010	0
163	20240510	184700	42081730	10010	10010	10010	10010	0
164	20240510	184600	42081730	10010	10010	10010	10010	0
165	20240510	184500	42081730	10010	10010	10010	10010	0
166	20240510	184400	42081730	10010	10010	10010	10010	0
167	20240510	184300	42081730	10010	10010	10010	10010	0
168	20240510	184200	42081730	10010	10010	10010	10010	0
169	20240510	184100	42081730	10010	10010	10010	10010	0
170	20240510	184000	42081730	10010	10010	10010	10010	0
171	20240510	183900	42081730	10010	10010	10010	10010	0
172	20240510	183800	42081730	10010	10010	10010	10010	0
173	20240510	183700	42081730	10010	10010	10010	10010	0
174	20240510	183600	42081730	10010	10010	10010	10010	0
175	20240510	183500	42081730	10010	10010	10010	10010	0
176	20240510	183400	42081730	10010	10010	10010	10010	0
177	20240510	183300	42081730	10010	10010	10010	10010	0
178	20240510	183200	42081730	10010	10010	10010	10010	0
179	20240510	183100	42081730	10010	10010	10010	10010	0
180	20240510	183000	42081730	10010	10010	10010	10010	0
181	20240510	182900	42081730	10010	10010	10010	10010	0
182	20240510	182800	42081730	10010	10010	10010	10010	15
183	20240510	182700	42081730	10010	10010	10010	10010	0
184	20240510	182600	42081730	10010	10010	10010	10010	0
185	20240510	182500	42081730	10010	10010	10010	10010	0
186	20240510	182400	42081730	10010	10010	10010	10010	0
187	20240510	182300	42081730	10010	10010	10010	10010	0
188	20240510	182200	42081730	10010	10010	10010	10010	0
189	20240510	182100	42081730	10010	10010	10010	10010	0
190	20240510	182000	42081730	10010	10010	10010	10010	0
191	20240510	181900	42081730	10010	10010	10010	10010	0
192	20240510	181800	42081730	10010	10010	10010	10010	0
193	20240510	181700	42081730	10010	10010	10010	10010	0
194	20240510	181600	42081730	10010	10010	10010	10010	0
195	20240510	181500	42081730	10010	10010	10010	10010	0
196	20240510	181400	42081730	10010	10010	10010	10010	0
197	20240510	181300	42081730	10010	10010	10010	10010	0
198	20240510	181200	42081730	10010	10010	10010	10010	0
199	20240510	181100	42081730	10010	10010	10010	10010	0
200	20240510	181000	42081730	10010	10010	10010	10010	0
201	20240510	180900	42081730	10010	10010	10010	10010	0
202	20240510	180800	42081730	10010	10010	10010	10010	0
203	20240510	180700	42081730	10010	10010	10010	10010	0
204	20240510	180600	42081730	10010	10010	10010	10010	0
205	20240510	180500	42081730	10010	10010	10010	10010	0
206	20240510	180400	42081730	10010	10010	10010	10010	0
207	20240510	180300	42081730	10010	10010	10010	10010	0
208	20240510	180200	42081730	10010	10010	10010	10010	0
209	20240510	180100	42081730	10010	10010	10010	10010	0
210	20240510	180000	42081730	10010	10010	10010	10010	0
211	20240510	175900	42081730	10010	10010	10010	10010	0
212	20240510	175800	42081730	10010	10010	10010	10010	15
213	20240510	175700	42081730	10010	10010	10010	10010	0
214	20240510	175600	42081730	10010	10010	10010	10010	0
215	20240510	175500	42081730	10010	10010	10010	10010	0
216	20240510	175400	42081730	10010	10010	10010	10010	0
217	20240510	175300	42081730	10010	10010	10010	10010	0
218	20240510	175200	42081730	10010	10010	10010	10010	0
219	20240510	175100	42081730	10010	10010	10010	10010	0
220	20240510	175000	42081730	10010	10010	10010	10010	0
221	20240510	174900	42081730	10010	10010	10010	10010	0
222	20240510	174800	42081730	10010	10010	10010	10010	0
223	20240510	174700	42081730	10010	10010	10010	10010	0
224	20240510	174600	42081730	10010	10010	10010	10010	0
225	20240510	174500	42081730	10010	10010	10010	10010	0
226	20240510	174400	42081730	10010	10010	10010	10010	0
227	20240510	174300	42081730	10010	10010	10010	10010	0
228	20240510	174200	42081730	10010	10010	10010	10010	0
229	20240510	174100	42081730	10010	10010	10010	10010	0
230	20240510	174000	42081730	10010	10010	10010	10010	0
231	20240510	173900	42081730	10010	10010	10010	10010	0
232	20240510	173800	42081730	10010	10010	10010	10010	0
233	20240510	173700	42081730	10010	10010	10010	10010	0
234	20240510	173600	42081730	10010	10010	10010	10010	0
235	20240510	173500	42081730	10010	10010	10010	10010	0
236	20240510	173400	42081730	10010	10010	10010	10010	0
237	20240510	173300	42081730	10010	10010	10010	10010	0
238	20240510	173200	42081730	10010	10010	10010	10010	0
239	20240510	173100	42081730	10010	10010	10010	10010	0
240	20240510	173000	42081730	10010	10010	10010	10010	0
241	20240510	172900	42081730	10010	10010	10010	10010	0
242	20240510	172800	42081730	10010	10010	10010	10010	15
243	20240510	172700	42081730	10010	10010	10010	10010	0
244	20240510	172600	42081730	10010	10010	10010	10010	0
245	20240510	172500	42081730	10010	10010	10010	10010	0
246	20240510	172400	42081730	10010	10010	10010	10010	0
247	20240510	172300	42081730	10010	10010	10010	10010	0
248	20240510	172200	42081730	10010	10010	10010	10010	0
249	20240510	172100	42081730	10010	10010	10010	10010	0
250	20240510	172000	42081730	10010	10010	10010	10010	0
251	20240510	171900	42081730	10010	10010	10010	10010	0
252	20240510	171800	42081730	10010	10010	10010	10010	0
253	20240510	171700	42081730	10010	10010	10010	10010	0
254	20240510	171600	42081730	10010	10010	10010	10010	0
255	20240510	171500	42081730	10010	10010	10010	10010	0
256	20240510	171400	42081730	10010	10010	10010	10010	0
257	20240510	171300	42081730	10010	10010	10010	10010	0
258	20240510	171200	42081730	10010	10010	10010	10010	0
259	20240510	171100	42081730	10010	10010	10010	10010	0
260	20240510	171000	42081730	10010	10010	10010	10010	0
261	20240510	170900	42081730	10010	10010	10010	10010	0
262	20240510	170800	42081730	10010	10010	10010	10010	0
263	20240510	170700	42081730	10010	10010	10010	10010	0
264	20240510	170600	42081730	10010	10010	10010	10010	0
265	20240510	170500	42081730	10010	10010	10010	10010	0
266	20240510	170400	42081730	10010	10010	10010	10010	0
267	20240510	170300	42081730	10010	10010	10010	10010	0
268	20240510	170200	42081730	10010	10010	10010	10010	0
269	20240510	170100	42081730	10010	10010	10010	10010	0
270	20240510	170000	42081730	10010	10010	10010	10010	0
271	20240510	165900	42081730	10010	10010	10010	10010	0
272	20240510	165800	42081730	10010	10010	10010	10010	15
273	20240510	165700	42081730	10010	10010	10010	10010	0
274	20240510	165600	42081730	10010	10010	10010	10010	0
275	20240510	165500	42081730	10010	10010	10010	10010	0
276	20240510	165400	42081730	10010	10010	10010	10010	0
277	20240510	165300	42081730	10010	10010	10010	10010	0
278	20240510	165200	42081730	10010	10010	10010	10010	0
279	20240510	165100	42081730	10010	10010	10010	10010	0
280	20240510	165000	42081730	10010	10010	10010	10010	0
281	20240510	164900	42081730	10010	10010	10010	10010	0
282	20240510	164800	42081730	10010	10010	10010	10010	0
283	20240510	164700	42081730	10010	10010	10010	10010	0
284	20240510	164600	42081730	10010	10010	10010	10010	0
285	20240510	164500	42081730	10010	10010	10010	10010	0
286	20240510	164400	42081730	10010	10010	10010	10010	0
287	20240510	164300	42081730	10010	10010	10010	10010	0
288	20240510	164200	42081730	10010	10010	10010	10010	0
289	20240510	164100	42081730	10010	10010	10010	10010	0
290	20240510	164000	42081730	10010	10010	10010	10010	0
291	20240510	163900	42081730	10010	10010	10010	10010	0
292	20240510	163800	42081730	10010	10010	10010	10010	0
293	20240510	163700	42081730	10010	10010	10010	10010	0
294	20240510	163600	42081730	10010	10010	10010	10010	0
295	20240510	163500	42081730	10010	10010	10010	10010	0
296	20240510	163400	42081730	10010	10010	10010	10010	0
297	20240510	163300	42081730	10010	10010	10010	10010	0
298	20240510	163200	42081730	10010	10010	10010	10010	0
299	20240510	163100	42081730	10010	10010	10010	10010	0
300	20240510	163000	42081730	10010	10010	10010	10010	0
301	20240510	162900	42081730	10010	10010	10010	10010	0
302	20240510	162800	42081730	10010	10010	10010	10010	15
303	20240510	162700	42081730	10010	10010	10010	10010	0
304	20240510	162600	42081730	10010	10010	10010	10010	0
305	20240510	162500	42081730	10010	10010	10010	10010	0
306	20240510	162400	42081730	10010	10010	10010	10010	0
307	20240510	162300	42081730	10010	10010	10010	10010	0
308	20240510	162200	42081730	10010	10010	10010	10010	0
309	20240510	162100	42081730	10010	10010	10010	10010	0
310	20240510	162000	42081730	10010	10010	10010	10010	0
311	20240510	161900	42081730	10010	10010	10010	10010	0
312	20240510	161800	42081730	10010	10010	10010	10010	0
313	20240510	161700	42081730	10010	10010	10010	10010	0
314	20240510	161600	42081730	10010	10010	10010	10010	0
315	20240510	161500	42081730	10010	10010	10010	10010	0
316	20240510	161400	42081730	10010	10010	10010	10010	0
317	20240510	161300	42081730	10010	10010	10010	10010	0
318	20240510	161200	42081730	10010	10010	10010	10010	0
319	20240510	161100	42081730	10010	10010	10010	10010	0
320	20240510	161000	42081730	10010	10010	10010	10010	0
321	20240510	160900	42081730	10010	10010	10010	10010	0
322	20240510	160800	42081730	10010	10010	10010	10010	0
323	20240510	160700	42081730	10010	10010	10010	10010	0
324	20240510	160600	42081730	10010	10010	10010	10010	0
325	20240510	160500	42081730	10010	10010	10010	10010	0
326	20240510	160400	42081730	10010	10010	10010	10010	0
327	20240510	160300	42081730	10010	10010	10010	10010	0
328	20240510	160200	42081730	10010	10010	10010	10010	0
329	20240510	160100	42081730	10010	10010	10010	10010	0
330	20240510	160000	42081730	10010	10010	10010	10010	0
331	20240510	155900	42081730	10010	10010	10010	10010	0
332	20240510	155800	42081730	10010	10010	10010	10010	15
333	20240510	155700	42081730	10010	10010	10010	10010	0
334	20240510	155600	42081730	10010	10010	10010	10010	0
335	20240510	155500	42081730	10010	10010	10010	10010	0
336	20240510	155400	42081730	10010	10010	10010	10010	0
337	20240510	155300	42081730	10010	10010	10010	10010	0
338	20240510	155200	42081730	10010	10010	10010	10010	0
339	20240510	155100	42081730	10010	10010	10010	10010	0
340	20240510	155000	42081730	10010	10010	10010	10010	0
341	20240510	154900	42081730	10010	10010	10010	10010	0
342	20240510	154800	42081730	10010	10010	10010	10010	0
343	20240510	154700	42081730	10010	10010	10010	10010	0
344	20240510	154600	42081730	10010	10010	10010	10010	0
345	20240510	154500	42081730	10010	10010	10010	10010	0
346	20240510	154400	42081730	10010	10010	10010	10010	0
347	20240510	154300	42081730	10010	10010	10010	10010	0
348	20240510	154200	42081730	10010	10010	10010	10010	0
349	20240510	154100	42081730	10010	10010	10010	10010	0
350	20240510	154000	42081730	10010	10010	10010	10010	0
351	20240510	153900	42081730	10010	10010	10010	10010	0
352	20240510	153800	42081730	10010	10010	10010	10010	0
353	20240510	153700	42081730	10010	10010	10010	10010	0
354	20240510	153600	42081730	10010	10010	10010	10010	0
355	20240510	153500	42081730	10010	10010	10010	10010	0
356	20240510	153400	42081730	10010	10010	10010	10010	0
357	20240510	153300	42081730	10010	10010	10010	10010	0
358	20240510	153200	42081730	10010	10010	10010	10010	0
359	20240510	153100	42081730	10010	10010	10010	10010	0
360	20240510	153000	42081730	10010	10010	10010	10010	15
361	20240510	152900	41931580	10010	10010	10010	10010	0
362	20240510	152800	41931580	10010	10010	10010	10010	0
363	20240510	152700	41931580	10010	10010	10010	10010	0
364	20240510	152600	41931580	10010	10010	10010	10010	0
365	20240510	152500	41931580	10010	10010	10010	10010	0
366	20240510	152400	41931580	10010	10010	10010	10010	0
367	20240510	152300	41931580	10010	10010	10010	10010	0
368	20240510	152200	41931580	10010	10010	10010	10010	0
369	20240510	152100	41931580	10010	10010	10010	10010	0
370	20240510	152000	41931580	10010	10010	10010	10010	0
371	20240510	151900	41931580	10010	10000	10010	10000	5
372	20240510	151800	41881570	10010	10010	10010	10010	0
373	20240510	151700	41881570	10010	10010	10010	10010	0
374	20240510	151600	41881570	10010	10010	10010	10010	0
375	20240510	151500	41881570	10010	10010	10010	10010	0
376	20240510	151400	41881570	10010	10010	10010	10010	0
377	20240510	151300	41881570	10010	10010	10010	10010	0
378	20240510	151200	41881570	10010	10010	10010	10010	0
379	20240510	151100	41881570	10010	10010	10010	10010	1
380	20240510	151000	41871560	10000	10000	10000	10000	0
381	20240510	150900	41871560	10000	10000	10000	10000	0
382	20240510	150800	41871560	10000	10000	10000	10000	6
383	20240510	150700	41811560	10000	10000	10000	10000	0
384	20240510	150600	41811560	10000	10000	10000	10000	0
385	20240510	150500	41811560	10000	10000	10000	10000	10
386	20240510	150400	41711560	10000	10000	10000	10000	0
387	20240510	150300	41711560	10000	10000	10000	10000	506
388	20240510	150200	36651560	10000	10000	10000	10000	0
389	20240510	150100	36651560	10000	10000	10000	10000	0
390	20240510	150000	36651560	10000	10000	10000	10000	0
391	20240510	145900	36651560	10000	10000	10000	10000	0
392	20240510	145800	36651560	10000	10000	10000	10000	2
393	20240510	145700	36631560	10000	10000	10000	10000	0
394	20240510	145600	36631560	10000	10000	10000	10000	20
395	20240510	145500	36431560	10000	10000	10000	10000	4
396	20240510	145400	36391560	10010	10010	10010	10010	0
397	20240510	145300	36391560	10010	10010	10010	10010	0
398	20240510	145200	36391560	10010	10010	10010	10010	50
399	20240510	145100	35891060	10010	10010	10010	10010	0
400	20240510	145000	35891060	10010	10010	10010	10010	0
401	20240510	144900	35891060	10010	10010	10010	10010	0
402	20240510	144800	35891060	10010	10010	10010	10010	0
403	20240510	144700	35891060	10010	10010	10010	10010	0
404	20240510	144600	35891060	10010	10010	10010	10010	0
405	20240510	144500	35891060	10010	10010	10010	10010	0
406	20240510	144400	35891060	10010	10010	10010	10010	0
407	20240510	144300	35891060	10010	10010	10010	10010	0
408	20240510	144200	35891060	10010	10010	10010	10010	0
409	20240510	144100	35891060	10010	10010	10010	10010	0
410	20240510	144000	35891060	10010	10010	10010	10010	0
411	20240510	143900	35891060	10010	10010	10010	10010	0
412	20240510	143800	35891060	10010	10010	10010	10010	0
413	20240510	143700	35891060	10010	10010	10010	10010	0
414	20240510	143600	35891060	10010	10010	10010	10010	0
415	20240510	143500	35891060	10010	10010	10010	10010	0
416	20240510	143400	35891060	10010	10010	10010	10010	0
417	20240510	143300	35891060	10010	10010	10010	10010	0
418	20240510	143200	35891060	10010	10010	10010	10010	0
419	20240510	143100	35891060	10010	10010	10010	10010	0
420	20240510	143000	35891060	10010	10010	10010	10010	0
421	20240510	142900	35891060	10010	10010	10010	10010	0
422	20240510	142800	35891060	10010	10010	10010	10010	40
423	20240510	142700	35490660	10000	10000	10000	10000	0
424	20240510	142600	35490660	10000	10000	10000	10000	0
425	20240510	142500	35490660	10000	10000	10000	10000	0
426	20240510	142400	35490660	10000	10000	10000	10000	0
427	20240510	142300	35490660	10000	10000	10000	10000	0
428	20240510	142200	35490660	10000	10000	10000	10000	0
429	20240510	142100	35490660	10000	10000	10000	10000	5
430	20240510	142000	35440660	10000	10000	10000	10000	0
431	20240510	141900	35440660	10000	10000	10000	10000	0
432	20240510	141800	35440660	10000	10000	10000	10000	0
433	20240510	141700	35440660	10000	10000	10000	10000	0
434	20240510	141600	35440660	10000	10000	10000	10000	0
435	20240510	141500	35440660	10000	10000	10000	10000	504
436	20240510	141400	30400660	10000	10000	10000	10000	0
437	20240510	141300	30400660	10000	10000	10000	10000	0
438	20240510	141200	30400660	10000	10000	10000	10000	0
439	20240510	141100	30400660	10000	10000	10000	10000	0
440	20240510	141000	30400660	10000	10000	10000	10000	0
441	20240510	140900	30400660	10000	10000	10000	10000	0
442	20240510	140800	30400660	10000	10000	10000	10000	0
443	20240510	140700	30400660	10000	10000	10000	10000	0
444	20240510	140600	30400660	10000	10000	10000	10000	0
445	20240510	140500	30400660	10000	10000	10000	10000	0
446	20240510	140400	30400660	10000	10000	10000	10000	0
447	20240510	140300	30400660	10000	10000	10000	10000	0
448	20240510	140200	30400660	10000	10000	10000	10000	0
449	20240510	140100	30400660	10000	10000	10000	10000	0
450	20240510	140000	30400660	10000	10000	10000	10000	0
451	20240510	135900	30400660	10000	10000	10000	10000	0
452	20240510	135800	30400660	10000	10000	10000	10000	0
453	20240510	135700	30400660	10000	10000	10000	10000	0
454	20240510	135600	30400660	10000	10010	10010	10000	8
455	20240510	135500	30320620	10000	10000	10000	10000	0
456	20240510	135400	30320620	10000	10000	10000	10000	0
457	20240510	135300	30320620	10000	10000	10000	10000	0
458	20240510	135200	30320620	10000	10000	10000	10000	0
459	20240510	135100	30320620	10000	10000	10000	10000	0
460	20240510	135000	30320620	10000	10000	10000	10000	0
461	20240510	134900	30320620	10000	10000	10000	10000	0
462	20240510	134800	30320620	10000	10000	10000	10000	0
463	20240510	134700	30320620	10000	10000	10000	10000	0
464	20240510	134600	30320620	10000	10000	10000	10000	0
465	20240510	134500	30320620	10000	10000	10000	10000	0
466	20240510	134400	30320620	10000	10000	10000	10000	0
467	20240510	134300	30320620	10000	10000	10000	10000	0
468	20240510	134200	30320620	10000	10000	10000	10000	0
469	20240510	134100	30320620	10000	10000	10000	10000	0
470	20240510	134000	30320620	10000	10000	10000	10000	0
471	20240510	133900	30320620	10000	10000	10000	10000	10
472	20240510	133800	30220620	10000	10000	10000	10000	0
473	20240510	133700	30220620	10000	10000	10000	10000	30
474	20240510	133600	29920620	10010	10010	10010	10010	0
475	20240510	133500	29920620	10010	10010	10010	10010	0
476	20240510	133400	29920620	10010	10010	10010	10010	0
477	20240510	133300	29920620	10010	10010	10010	10010	0
478	20240510	133200	29920620	10010	10010	10010	10010	0
479	20240510	133100	29920620	10010	10010	10010	10010	0
480	20240510	133000	29920620	10010	10010	10010	10010	0
481	20240510	132900	29920620	10010	10010	10010	10010	0
482	20240510	132800	29920620	10010	10010	10010	10010	0
483	20240510	132700	29920620	10010	10010	10010	10010	0
484	20240510	132600	29920620	10010	10010	10010	10010	0
485	20240510	132500	29920620	10010	10010	10010	10010	0
486	20240510	132400	29920620	10010	10010	10010	10010	0
487	20240510	132300	29920620	10010	10010	10010	10010	0
488	20240510	132200	29920620	10010	10010	10010	10010	0
489	20240510	132100	29920620	10010	10010	10010	10010	0
490	20240510	132000	29920620	10010	10010	10010	10010	0
491	20240510	131900	29920620	10010	10010	10010	10010	0
492	20240510	131800	29920620	10010	10010	10010	10010	0
493	20240510	131700	29920620	10010	10010	10010	10010	0
494	20240510	131600	29920620	10010	10010	10010	10010	0
495	20240510	131500	29920620	10010	10010	10010	10010	0
496	20240510	131400	29920620	10010	10010	10010	10010	30
497	20240510	131300	29620320	10010	10010	10010	10010	50
498	20240510	131200	29119820	10010	10010	10010	10010	0
499	20240510	131100	29119820	10010	10010	10010	10010	0
500	20240510	131000	29119820	10010	10010	10010	10010	0
501	20240510	130900	29119820	10010	10010	10010	10010	0
502	20240510	130800	29119820	10010	10010	10010	10010	4
503	20240510	130700	29079780	10010	10010	10010	10010	0
504	20240510	130600	29079780	10010	10010	10010	10010	4
505	20240510	130500	29039740	10010	10010	10010	10010	3
506	20240510	130400	29009710	10010	10010	10010	10010	0
507	20240510	130300	29009710	10010	10010	10010	10010	0
508	20240510	130200	29009710	10010	10010	10010	10010	4
509	20240510	130100	28969670	10000	10000	10000	10000	0
510	20240510	130000	28969670	10000	10000	10000	10000	0
511	20240510	125900	28969670	10000	10000	10000	10000	0
512	20240510	125800	28969670	10000	10000	10000	10000	0
513	20240510	125700	28969670	10000	10000	10000	10000	0
514	20240510	125600	28969670	10000	10000	10000	10000	0
515	20240510	125500	28969670	10000	10010	10010	10000	8
516	20240510	125400	28889630	10000	10000	10000	10000	0
517	20240510	125300	28889630	10000	10000	10000	10000	0
518	20240510	125200	28889630	10000	10000	10000	10000	0
519	20240510	125100	28889630	10000	10000	10000	10000	0
520	20240510	125000	28889630	10000	10000	10000	10000	100
521	20240510	124900	27889630	10000	10000	10000	10000	0
522	20240510	124800	27889630	10000	10000	10000	10000	0
523	20240510	124700	27889630	10000	10000	10000	10000	0
524	20240510	124600	27889630	10000	10000	10000	10000	0
525	20240510	124500	27889630	10000	10000	10000	10000	0
526	20240510	124400	27889630	10000	10000	10000	10000	0
527	20240510	124300	27889630	10000	10000	10000	10000	0
528	20240510	124200	27889630	10000	10000	10000	10000	0
529	20240510	124100	27889630	10000	10000	10000	10000	0
530	20240510	124000	27889630	10000	10000	10000	10000	0
531	20240510	123900	27889630	10000	10000	10000	10000	0
532	20240510	123800	27889630	10000	10000	10000	10000	0
533	20240510	123700	27889630	10000	10000	10000	10000	0
534	20240510	123600	27889630	10000	10000	10000	10000	0
535	20240510	123500	27889630	10000	10000	10000	10000	0
536	20240510	123400	27889630	10000	10000	10000	10000	0
537	20240510	123300	27889630	10000	10000	10000	10000	0
538	20240510	123200	27889630	10000	10000	10000	10000	0
539	20240510	123100	27889630	10000	10000	10000	10000	0
540	20240510	123000	27889630	10000	10000	10000	10000	0
541	20240510	122900	27889630	10000	10000	10000	10000	4
542	20240510	122800	27849630	10000	10000	10000	10000	0
543	20240510	122700	27849630	10000	10000	10000	10000	0
544	20240510	122600	27849630	10000	10000	10000	10000	0
545	20240510	122500	27849630	10000	10000	10000	10000	0
546	20240510	122400	27849630	10000	10000	10000	10000	0
547	20240510	122300	27849630	10000	10000	10000	10000	0
548	20240510	122200	27849630	10000	10000	10000	10000	0
549	20240510	122100	27849630	10000	10000	10000	10000	0
550	20240510	122000	27849630	10000	10000	10000	10000	0
551	20240510	121900	27849630	10000	10000	10000	10000	0
552	20240510	121800	27849630	10000	10000	10000	10000	0
553	20240510	121700	27849630	10000	10000	10000	10000	4
554	20240510	121600	27809630	10000	10000	10000	10000	0
555	20240510	121500	27809630	10000	10000	10000	10000	18
556	20240510	121400	27629630	10000	10000	10000	10000	0
557	20240510	121300	27629630	10000	10000	10000	10000	0
558	20240510	121200	27629630	10000	10000	10000	10000	0
559	20240510	121100	27629630	10000	10000	10000	10000	0
560	20240510	121000	27629630	10000	10000	10000	10000	0
561	20240510	120900	27629630	10000	10000	10000	10000	10
562	20240510	120800	27529630	10000	10000	10000	10000	0
563	20240510	120700	27529630	10000	10000	10000	10000	0
564	20240510	120600	27529630	10000	10000	10000	10000	0
565	20240510	120500	27529630	10000	10000	10000	10000	0
566	20240510	120400	27529630	10000	10000	10000	10000	0
567	20240510	120300	27529630	10000	10000	10000	10000	0
568	20240510	120200	27529630	10000	10000	10000	10000	0
569	20240510	120100	27529630	10000	10000	10000	10000	0
570	20240510	120000	27529630	10000	10000	10000	10000	0
571	20240510	115900	27529630	10000	10000	10000	10000	0
572	20240510	115800	27529630	10000	10000	10000	10000	0
573	20240510	115700	27529630	10000	10000	10000	10000	0
574	20240510	115600	27529630	10000	10000	10000	10000	0
575	20240510	115500	27529630	10000	10000	10000	10000	0
576	20240510	115400	27529630	10000	10000	10000	10000	0
577	20240510	115300	27529630	10000	10000	10000	10000	0
578	20240510	115200	27529630	10000	10000	10000	10000	0
579	20240510	115100	27529630	10000	10000	10000	10000	0
580	20240510	115000	27529630	10000	10000	10000	10000	0
581	20240510	114900	27529630	10000	10000	10000	10000	0
582	20240510	114800	27529630	10000	10000	10000	10000	0
583	20240510	114700	27529630	10000	10000	10000	10000	0
584	20240510	114600	27529630	10000	10000	10000	10000	0
585	20240510	114500	27529630	10000	10000	10000	10000	0
586	20240510	114400	27529630	10000	10000	10000	10000	0
587	20240510	114300	27529630	10000	10000	10000	10000	0
588	20240510	114200	27529630	10000	10000	10000	10000	0
589	20240510	114100	27529630	10000	10000	10000	10000	0
590	20240510	114000	27529630	10000	10000	10000	10000	0
591	20240510	113900	27529630	10000	10000	10000	10000	0
592	20240510	113800	27529630	10000	10000	10000	10000	0
593	20240510	113700	27529630	10000	10000	10000	10000	0
594	20240510	113600	27529630	10000	10000	10000	10000	0
595	20240510	113500	27529630	10000	10000	10000	10000	0
596	20240510	113400	27529630	10000	10000	10000	10000	0
597	20240510	113300	27529630	10000	10000	10000	10000	0
598	20240510	113200	27529630	10000	10000	10000	10000	0
599	20240510	113100	27529630	10000	10000	10000	10000	1000
600	20240510	113000	17529630	10000	10000	10000	10000	0
601	20240510	112900	17529630	10000	10000	10000	10000	0
602	20240510	112800	17529630	10000	10000	10000	10000	0
603	20240510	112700	17529630	10000	10000	10000	10000	0
604	20240510	112600	17529630	10000	10000	10000	10000	0
605	20240510	112500	17529630	10000	10000	10000	10000	0
606	20240510	112400	17529630	10000	10000	10000	10000	0
607	20240510	112300	17529630	10000	10000	10000	10000	0
608	20240510	112200	17529630	10000	10000	10000	10000	0
609	20240510	112100	17529630	10000	10000	10000	10000	0
610	20240510	112000	17529630	10000	10000	10000	10000	0
611	20240510	111900	17529630	10000	10000	10000	10000	0
612	20240510	111800	17529630	10000	10000	10000	10000	0
613	20240510	111700	17529630	10000	10000	10000	10000	0
614	20240510	111600	17529630	10000	10000	10000	10000	0
615	20240510	111500	17529630	10000	10000	10000	10000	0
616	20240510	111400	17529630	10000	10000	10000	10000	0
617	20240510	111300	17529630	10000	10000	10000	10000	0
618	20240510	111200	17529630	10000	10000	10000	10000	0
619	20240510	111100	17529630	10000	10000	10000	10000	0
620	20240510	111000	17529630	10000	10000	10000	10000	0
621	20240510	110900	17529630	10000	10000	10000	10000	0
622	20240510	110800	17529630	10000	10000	10000	10000	0
623	20240510	110700	17529630	10000	10000	10000	10000	0
624	20240510	110600	17529630	10000	10000	10000	10000	0
625	20240510	110500	17529630	10000	10000	10000	10000	0
626	20240510	110400	17529630	10000	10000	10000	10000	0
627	20240510	110300	17529630	10000	10000	10000	10000	0
628	20240510	110200	17529630	10000	10000	10000	10000	0
629	20240510	110100	17529630	10000	10000	10000	10000	109
630	20240510	110000	16439630	10010	10010	10010	10010	0
631	20240510	105900	16439630	10010	10010	10010	10010	0
632	20240510	105800	16439630	10010	10010	10010	10010	0
633	20240510	105700	16439630	10010	10010	10010	10010	0
634	20240510	105600	16439630	10010	10010	10010	10010	0
635	20240510	105500	16439630	10010	10010	10010	10010	0
636	20240510	105400	16439630	10010	10010	10010	10010	0
637	20240510	105300	16439630	10010	10010	10010	10010	0
638	20240510	105200	16439630	10010	10010	10010	10010	0
639	20240510	105100	16439630	10010	10010	10010	10010	0
640	20240510	105000	16439630	10010	10010	10010	10010	0
641	20240510	104900	16439630	10010	10010	10010	10010	0
642	20240510	104800	16439630	10010	10010	10010	10010	0
643	20240510	104700	16439630	10010	10010	10010	10010	0
644	20240510	104600	16439630	10010	10010	10010	10010	0
645	20240510	104500	16439630	10010	10010	10010	10010	0
646	20240510	104400	16439630	10010	10010	10010	10010	0
647	20240510	104300	16439630	10010	10010	10010	10010	0
648	20240510	104200	16439630	10010	10010	10010	10010	0
649	20240510	104100	16439630	10010	10010	10010	10010	600
650	20240510	104000	10433630	10000	10000	10000	10000	0
651	20240510	103900	10433630	10000	10000	10000	10000	0
652	20240510	103800	10433630	10000	10000	10000	10000	0
653	20240510	103700	10433630	10000	10000	10000	10000	186
654	20240510	103600	8573630	10010	10010	10010	10010	0
655	20240510	103500	8573630	10010	10010	10010	10010	0
656	20240510	103400	8573630	10010	10010	10010	10010	0
657	20240510	103300	8573630	10010	10010	10010	10010	0
658	20240510	103200	8573630	10010	10010	10010	10010	0
659	20240510	103100	8573630	10010	10010	10010	10010	0
660	20240510	103000	8573630	10010	10010	10010	10010	0
661	20240510	102900	8573630	10010	10010	10010	10010	0
662	20240510	102800	8573630	10010	10010	10010	10010	5
663	20240510	102700	8523580	10000	10000	10000	10000	0
664	20240510	102600	8523580	10000	10000	10000	10000	0
665	20240510	102500	8523580	10000	10000	10000	10000	0
666	20240510	102400	8523580	10000	10000	10000	10000	180
667	20240510	102300	6723580	10000	10000	10000	10000	0
668	20240510	102200	6723580	10000	10000	10000	10000	0
669	20240510	102100	6723580	10000	10000	10000	10000	0
670	20240510	102000	6723580	10000	10000	10000	10000	0
671	20240510	101900	6723580	10000	10000	10000	10000	0
672	20240510	101800	6723580	10000	10000	10000	10000	0
673	20240510	101700	6723580	10000	10000	10000	10000	0
674	20240510	101600	6723580	10000	10000	10000	10000	0
675	20240510	101500	6723580	10000	10000	10000	10000	0
676	20240510	101400	6723580	10000	10000	10000	10000	0
677	20240510	101300	6723580	10000	10000	10000	10000	0
678	20240510	101200	6723580	10000	10000	10000	10000	0
679	20240510	101100	6723580	10000	10000	10000	10000	0
680	20240510	101000	6723580	10000	10000	10000	10000	0
681	20240510	100900	6723580	10000	10000	10000	10000	0
682	20240510	100800	6723580	10000	10000	10000	10000	0
683	20240510	100700	6723580	10000	10000	10000	10000	0
684	20240510	100600	6723580	10000	10000	10000	10000	0
685	20240510	100500	6723580	10000	10000	10000	10000	0
686	20240510	100400	6723580	10000	10000	10000	10000	0
687	20240510	100300	6723580	10000	10000	10000	10000	0
688	20240510	100200	6723580	10000	10000	10000	10000	0
689	20240510	100100	6723580	10000	10000	10000	10000	0
690	20240510	100000	6723580	10000	10000	10000	10000	0
691	20240510	095900	6723580	10000	10000	10000	10000	0
692	20240510	095800	6723580	10000	10000	10000	10000	0
693	20240510	095700	6723580	10000	10000	10000	10000	0
694	20240510	095600	6723580	10000	10000	10000	10000	0
695	20240510	095500	6723580	10000	10000	10000	10000	0
696	20240510	095400	6723580	10000	10000	10000	10000	84
697	20240510	095300	5883580	10000	10000	10000	10000	0
698	20240510	095200	5883580	10000	10000	10000	10000	0
699	20240510	095100	5883580	10000	10000	10000	10000	0
700	20240510	095000	5883580	10000	10000	10000	10000	0
701	20240510	094900	5883580	10000	10000	10000	10000	0
702	20240510	094800	5883580	10000	10000	10000	10000	0
703	20240510	094700	5883580	10000	10000	10000	10000	0
704	20240510	094600	5883580	10000	10000	10000	10000	0
705	20240510	094500	5883580	10000	10000	10000	10000	0
706	20240510	094400	5883580	10000	10000	10000	10000	191
707	20240510	094300	3973580	10000	10000	10000	10000	0
708	20240510	094200	3973580	10000	10000	10000	10000	0
709	20240510	094100	3973580	10000	10000	10000	10000	9
710	20240510	094000	3883580	10000	10000	10000	10000	0
711	20240510	093900	3883580	10000	10000	10000	10000	0
712	20240510	093800	3883580	10000	10000	10000	10000	0
713	20240510	093700	3883580	10000	10000	10000	10000	0
714	20240510	093600	3883580	10000	10000	10000	10000	0
715	20240510	093500	3883580	10000	10000	10000	10000	0
716	20240510	093400	3883580	10000	10000	10000	10000	30
717	20240510	093300	3583580	10010	10010	10010	10010	0
718	20240510	093200	3583580	10010	10010	10010	10010	0
719	20240510	093100	3583580	10010	10010	10010	10010	0
720	20240510	093000	3583580	10010	10010	10010	10010	0
721	20240510	092900	3583580	10010	10010	10010	10010	0
722	20240510	092800	3583580	10010	10010	10010	10010	0
723	20240510	092700	3583580	10010	10010	10010	10010	0
724	20240510	092600	3583580	10010	10010	10010	10010	0
725	20240510	092500	3583580	10010	10010	10010	10010	0
726	20240510	092400	3583580	10010	10010	10010	10010	0
727	20240510	092300	3583580	10010	10010	10010	10010	0
728	20240510	092200	3583580	10010	10010	10010	10010	0
729	20240510	092100	3583580	10010	10010	10010	10010	0
730	20240510	092000	3583580	10010	10010	10010	10010	0
731	20240510	091900	3583580	10010	10010	10010	10010	0
732	20240510	091800	3583580	10010	10010	10010	10010	0
733	20240510	091700	3583580	10010	10010	10010	10010	0
734	20240510	091600	3583580	10010	10010	10010	10010	0
735	20240510	091500	3583580	10010	10010	10010	10010	0
736	20240510	091400	3583580	10010	10010	10010	10010	0
737	20240510	091300	3583580	10010	10010	10010	10010	0
738	20240510	091200	3583580	10010	10010	10010	10010	0
739	20240510	091100	3583580	10010	10010	10010	10010	158
740	20240510	091000	2002000	10010	10010	10010	10010	0
741	20240510	090900	2002000	10010	10010	10010	10010	200
742	20240510	090800	0	10000	10000	10000	10000	0
743	20240510	090700	0	10000	10000	10000	10000	0
744	20240510	090600	0	10000	10000	10000	10000	0
745	20240510	090500	0	10000	10000	10000	10000	0
746	20240510	090400	0	10000	10000	10000	10000	0
747	20240510	090300	0	10000	10000	10000	10000	0
748	20240510	090200	0	10000	10000	10000	10000	0
749	20240510	090100	0	10000	10000	10000	10000	0
750	20240510	090000	0	10000	10000	10000	10000	0