KissMeData/138080/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	201800	271496350	12410	12410	12410	12410	149
3	20240510	201700	271496350	12410	12410	12410	12410	0
4	20240510	201600	271496350	12410	12410	12410	12410	0
5	20240510	201500	271496350	12410	12410	12410	12410	0
6	20240510	201400	271496350	12410	12410	12410	12410	0
7	20240510	201300	271496350	12410	12410	12410	12410	0
8	20240510	201200	271496350	12410	12410	12410	12410	0
9	20240510	201100	271496350	12410	12410	12410	12410	0
10	20240510	201000	271496350	12410	12410	12410	12410	0
11	20240510	200900	271496350	12410	12410	12410	12410	0
12	20240510	200800	271496350	12410	12410	12410	12410	0
13	20240510	200700	271496350	12410	12410	12410	12410	0
14	20240510	200600	271496350	12410	12410	12410	12410	0
15	20240510	200500	271496350	12410	12410	12410	12410	0
16	20240510	200400	271496350	12410	12410	12410	12410	0
17	20240510	200300	271496350	12410	12410	12410	12410	0
18	20240510	200200	271496350	12410	12410	12410	12410	0
19	20240510	200100	271496350	12410	12410	12410	12410	0
20	20240510	200000	271496350	12410	12410	12410	12410	0
21	20240510	195900	271496350	12410	12410	12410	12410	0
22	20240510	195800	271496350	12410	12410	12410	12410	0
23	20240510	195700	271496350	12410	12410	12410	12410	0
24	20240510	195600	271496350	12410	12410	12410	12410	0
25	20240510	195500	271496350	12410	12410	12410	12410	0
26	20240510	195400	271496350	12410	12410	12410	12410	0
27	20240510	195300	271496350	12410	12410	12410	12410	0
28	20240510	195200	271496350	12410	12410	12410	12410	0
29	20240510	195100	271496350	12410	12410	12410	12410	0
30	20240510	195000	271496350	12410	12410	12410	12410	0
31	20240510	194900	271496350	12410	12410	12410	12410	0
32	20240510	194800	271496350	12410	12410	12410	12410	149
33	20240510	194700	271496350	12410	12410	12410	12410	0
34	20240510	194600	271496350	12410	12410	12410	12410	0
35	20240510	194500	271496350	12410	12410	12410	12410	0
36	20240510	194400	271496350	12410	12410	12410	12410	0
37	20240510	194300	271496350	12410	12410	12410	12410	0
38	20240510	194200	271496350	12410	12410	12410	12410	0
39	20240510	194100	271496350	12410	12410	12410	12410	0
40	20240510	194000	271496350	12410	12410	12410	12410	0
41	20240510	193900	271496350	12410	12410	12410	12410	0
42	20240510	193800	271496350	12410	12410	12410	12410	0
43	20240510	193700	271496350	12410	12410	12410	12410	0
44	20240510	193600	271496350	12410	12410	12410	12410	0
45	20240510	193500	271496350	12410	12410	12410	12410	0
46	20240510	193400	271496350	12410	12410	12410	12410	0
47	20240510	193300	271496350	12410	12410	12410	12410	0
48	20240510	193200	271496350	12410	12410	12410	12410	0
49	20240510	193100	271496350	12410	12410	12410	12410	0
50	20240510	193000	271496350	12410	12410	12410	12410	0
51	20240510	192900	271496350	12410	12410	12410	12410	0
52	20240510	192800	271496350	12410	12410	12410	12410	0
53	20240510	192700	271496350	12410	12410	12410	12410	0
54	20240510	192600	271496350	12410	12410	12410	12410	0
55	20240510	192500	271496350	12410	12410	12410	12410	0
56	20240510	192400	271496350	12410	12410	12410	12410	0
57	20240510	192300	271496350	12410	12410	12410	12410	0
58	20240510	192200	271496350	12410	12410	12410	12410	0
59	20240510	192100	271496350	12410	12410	12410	12410	0
60	20240510	192000	271496350	12410	12410	12410	12410	0
61	20240510	191900	271496350	12410	12410	12410	12410	0
62	20240510	191800	271496350	12410	12410	12410	12410	149
63	20240510	191700	271496350	12410	12410	12410	12410	0
64	20240510	191600	271496350	12410	12410	12410	12410	0
65	20240510	191500	271496350	12410	12410	12410	12410	0
66	20240510	191400	271496350	12410	12410	12410	12410	0
67	20240510	191300	271496350	12410	12410	12410	12410	0
68	20240510	191200	271496350	12410	12410	12410	12410	0
69	20240510	191100	271496350	12410	12410	12410	12410	0
70	20240510	191000	271496350	12410	12410	12410	12410	0
71	20240510	190900	271496350	12410	12410	12410	12410	0
72	20240510	190800	271496350	12410	12410	12410	12410	0
73	20240510	190700	271496350	12410	12410	12410	12410	0
74	20240510	190600	271496350	12410	12410	12410	12410	0
75	20240510	190500	271496350	12410	12410	12410	12410	0
76	20240510	190400	271496350	12410	12410	12410	12410	0
77	20240510	190300	271496350	12410	12410	12410	12410	0
78	20240510	190200	271496350	12410	12410	12410	12410	0
79	20240510	190100	271496350	12410	12410	12410	12410	0
80	20240510	190000	271496350	12410	12410	12410	12410	0
81	20240510	185900	271496350	12410	12410	12410	12410	0
82	20240510	185800	271496350	12410	12410	12410	12410	0
83	20240510	185700	271496350	12410	12410	12410	12410	0
84	20240510	185600	271496350	12410	12410	12410	12410	0
85	20240510	185500	271496350	12410	12410	12410	12410	0
86	20240510	185400	271496350	12410	12410	12410	12410	0
87	20240510	185300	271496350	12410	12410	12410	12410	0
88	20240510	185200	271496350	12410	12410	12410	12410	0
89	20240510	185100	271496350	12410	12410	12410	12410	0
90	20240510	185000	271496350	12410	12410	12410	12410	0
91	20240510	184900	271496350	12410	12410	12410	12410	0
92	20240510	184800	271496350	12410	12410	12410	12410	149
93	20240510	184700	271496350	12410	12410	12410	12410	0
94	20240510	184600	271496350	12410	12410	12410	12410	0
95	20240510	184500	271496350	12410	12410	12410	12410	0
96	20240510	184400	271496350	12410	12410	12410	12410	0
97	20240510	184300	271496350	12410	12410	12410	12410	0
98	20240510	184200	271496350	12410	12410	12410	12410	0
99	20240510	184100	271496350	12410	12410	12410	12410	0
100	20240510	184000	271496350	12410	12410	12410	12410	0
101	20240510	183900	271496350	12410	12410	12410	12410	0
102	20240510	183800	271496350	12410	12410	12410	12410	0
103	20240510	183700	271496350	12410	12410	12410	12410	0
104	20240510	183600	271496350	12410	12410	12410	12410	0
105	20240510	183500	271496350	12410	12410	12410	12410	0
106	20240510	183400	271496350	12410	12410	12410	12410	0
107	20240510	183300	271496350	12410	12410	12410	12410	0
108	20240510	183200	271496350	12410	12410	12410	12410	0
109	20240510	183100	271496350	12410	12410	12410	12410	0
110	20240510	183000	271496350	12410	12410	12410	12410	0
111	20240510	182900	271496350	12410	12410	12410	12410	0
112	20240510	182800	271496350	12410	12410	12410	12410	0
113	20240510	182700	271496350	12410	12410	12410	12410	0
114	20240510	182600	271496350	12410	12410	12410	12410	0
115	20240510	182500	271496350	12410	12410	12410	12410	0
116	20240510	182400	271496350	12410	12410	12410	12410	0
117	20240510	182300	271496350	12410	12410	12410	12410	0
118	20240510	182200	271496350	12410	12410	12410	12410	0
119	20240510	182100	271496350	12410	12410	12410	12410	0
120	20240510	182000	271496350	12410	12410	12410	12410	0
121	20240510	181900	271496350	12410	12410	12410	12410	0
122	20240510	181800	271496350	12410	12410	12410	12410	149
123	20240510	181700	271496350	12410	12410	12410	12410	0
124	20240510	181600	271496350	12410	12410	12410	12410	0
125	20240510	181500	271496350	12410	12410	12410	12410	0
126	20240510	181400	271496350	12410	12410	12410	12410	0
127	20240510	181300	271496350	12410	12410	12410	12410	0
128	20240510	181200	271496350	12410	12410	12410	12410	0
129	20240510	181100	271496350	12410	12410	12410	12410	0
130	20240510	181000	271496350	12410	12410	12410	12410	0
131	20240510	180900	271496350	12410	12410	12410	12410	0
132	20240510	180800	271496350	12410	12410	12410	12410	0
133	20240510	180700	271496350	12410	12410	12410	12410	0
134	20240510	180600	271496350	12410	12410	12410	12410	0
135	20240510	180500	271496350	12410	12410	12410	12410	0
136	20240510	180400	271496350	12410	12410	12410	12410	0
137	20240510	180300	271496350	12410	12410	12410	12410	0
138	20240510	180200	271496350	12410	12410	12410	12410	0
139	20240510	180100	271496350	12410	12410	12410	12410	0
140	20240510	180000	271496350	12410	12410	12410	12410	0
141	20240510	175900	271496350	12410	12410	12410	12410	0
142	20240510	175800	271496350	12410	12410	12410	12410	0
143	20240510	175700	271496350	12410	12410	12410	12410	0
144	20240510	175600	271496350	12410	12410	12410	12410	0
145	20240510	175500	271496350	12410	12410	12410	12410	0
146	20240510	175400	271496350	12410	12410	12410	12410	0
147	20240510	175300	271496350	12410	12410	12410	12410	0
148	20240510	175200	271496350	12410	12410	12410	12410	0
149	20240510	175100	271496350	12410	12410	12410	12410	0
150	20240510	175000	271496350	12410	12410	12410	12410	0
151	20240510	174900	271496350	12410	12410	12410	12410	0
152	20240510	174800	271496350	12410	12410	12410	12410	149
153	20240510	174700	271496350	12410	12410	12410	12410	0
154	20240510	174600	271496350	12410	12410	12410	12410	0
155	20240510	174500	271496350	12410	12410	12410	12410	0
156	20240510	174400	271496350	12410	12410	12410	12410	0
157	20240510	174300	271496350	12410	12410	12410	12410	0
158	20240510	174200	271496350	12410	12410	12410	12410	0
159	20240510	174100	271496350	12410	12410	12410	12410	0
160	20240510	174000	271496350	12410	12410	12410	12410	0
161	20240510	173900	271496350	12410	12410	12410	12410	0
162	20240510	173800	271496350	12410	12410	12410	12410	0
163	20240510	173700	271496350	12410	12410	12410	12410	0
164	20240510	173600	271496350	12410	12410	12410	12410	0
165	20240510	173500	271496350	12410	12410	12410	12410	0
166	20240510	173400	271496350	12410	12410	12410	12410	0
167	20240510	173300	271496350	12410	12410	12410	12410	0
168	20240510	173200	271496350	12410	12410	12410	12410	0
169	20240510	173100	271496350	12410	12410	12410	12410	0
170	20240510	173000	271496350	12410	12410	12410	12410	0
171	20240510	172900	271496350	12410	12410	12410	12410	0
172	20240510	172800	271496350	12410	12410	12410	12410	0
173	20240510	172700	271496350	12410	12410	12410	12410	0
174	20240510	172600	271496350	12410	12410	12410	12410	0
175	20240510	172500	271496350	12410	12410	12410	12410	0
176	20240510	172400	271496350	12410	12410	12410	12410	0
177	20240510	172300	271496350	12410	12410	12410	12410	0
178	20240510	172200	271496350	12410	12410	12410	12410	0
179	20240510	172100	271496350	12410	12410	12410	12410	0
180	20240510	172000	271496350	12410	12410	12410	12410	0
181	20240510	171900	271496350	12410	12410	12410	12410	0
182	20240510	171800	271496350	12410	12410	12410	12410	149
183	20240510	171700	271496350	12410	12410	12410	12410	0
184	20240510	171600	271496350	12410	12410	12410	12410	0
185	20240510	171500	271496350	12410	12410	12410	12410	0
186	20240510	171400	271496350	12410	12410	12410	12410	0
187	20240510	171300	271496350	12410	12410	12410	12410	0
188	20240510	171200	271496350	12410	12410	12410	12410	0
189	20240510	171100	271496350	12410	12410	12410	12410	0
190	20240510	171000	271496350	12410	12410	12410	12410	0
191	20240510	170900	271496350	12410	12410	12410	12410	0
192	20240510	170800	271496350	12410	12410	12410	12410	0
193	20240510	170700	271496350	12410	12410	12410	12410	0
194	20240510	170600	271496350	12410	12410	12410	12410	0
195	20240510	170500	271496350	12410	12410	12410	12410	0
196	20240510	170400	271496350	12410	12410	12410	12410	0
197	20240510	170300	271496350	12410	12410	12410	12410	0
198	20240510	170200	271496350	12410	12410	12410	12410	0
199	20240510	170100	271496350	12410	12410	12410	12410	0
200	20240510	170000	271496350	12410	12410	12410	12410	0
201	20240510	165900	271496350	12410	12410	12410	12410	0
202	20240510	165800	271496350	12410	12410	12410	12410	0
203	20240510	165700	271496350	12410	12410	12410	12410	0
204	20240510	165600	271496350	12410	12410	12410	12410	0
205	20240510	165500	271496350	12410	12410	12410	12410	0
206	20240510	165400	271496350	12410	12410	12410	12410	0
207	20240510	165300	271496350	12410	12410	12410	12410	0
208	20240510	165200	271496350	12410	12410	12410	12410	0
209	20240510	165100	271496350	12410	12410	12410	12410	0
210	20240510	165000	271496350	12410	12410	12410	12410	0
211	20240510	164900	271496350	12410	12410	12410	12410	0
212	20240510	164800	271496350	12410	12410	12410	12410	149
213	20240510	164700	271496350	12410	12410	12410	12410	0
214	20240510	164600	271496350	12410	12410	12410	12410	0
215	20240510	164500	271496350	12410	12410	12410	12410	0
216	20240510	164400	271496350	12410	12410	12410	12410	0
217	20240510	164300	271496350	12410	12410	12410	12410	0
218	20240510	164200	271496350	12410	12410	12410	12410	0
219	20240510	164100	271496350	12410	12410	12410	12410	0
220	20240510	164000	271496350	12410	12410	12410	12410	0
221	20240510	163900	271496350	12410	12410	12410	12410	0
222	20240510	163800	271496350	12410	12410	12410	12410	0
223	20240510	163700	271496350	12410	12410	12410	12410	0
224	20240510	163600	271496350	12410	12410	12410	12410	0
225	20240510	163500	271496350	12410	12410	12410	12410	0
226	20240510	163400	271496350	12410	12410	12410	12410	0
227	20240510	163300	271496350	12410	12410	12410	12410	0
228	20240510	163200	271496350	12410	12410	12410	12410	0
229	20240510	163100	271496350	12410	12410	12410	12410	0
230	20240510	163000	271496350	12410	12410	12410	12410	0
231	20240510	162900	271496350	12410	12410	12410	12410	0
232	20240510	162800	271496350	12410	12410	12410	12410	0
233	20240510	162700	271496350	12410	12410	12410	12410	0
234	20240510	162600	271496350	12410	12410	12410	12410	0
235	20240510	162500	271496350	12410	12410	12410	12410	0
236	20240510	162400	271496350	12410	12410	12410	12410	0
237	20240510	162300	271496350	12410	12410	12410	12410	0
238	20240510	162200	271496350	12410	12410	12410	12410	0
239	20240510	162100	271496350	12410	12410	12410	12410	0
240	20240510	162000	271496350	12410	12410	12410	12410	0
241	20240510	161900	271496350	12410	12410	12410	12410	0
242	20240510	161800	271496350	12410	12410	12410	12410	149
243	20240510	161700	271496350	12410	12410	12410	12410	0
244	20240510	161600	271496350	12410	12410	12410	12410	0
245	20240510	161500	271496350	12410	12410	12410	12410	0
246	20240510	161400	271496350	12410	12410	12410	12410	0
247	20240510	161300	271496350	12410	12410	12410	12410	0
248	20240510	161200	271496350	12410	12410	12410	12410	0
249	20240510	161100	271496350	12410	12410	12410	12410	0
250	20240510	161000	271496350	12410	12410	12410	12410	0
251	20240510	160900	271496350	12410	12410	12410	12410	0
252	20240510	160800	271496350	12410	12410	12410	12410	0
253	20240510	160700	271496350	12410	12410	12410	12410	0
254	20240510	160600	271496350	12410	12410	12410	12410	0
255	20240510	160500	271496350	12410	12410	12410	12410	0
256	20240510	160400	271496350	12410	12410	12410	12410	0
257	20240510	160300	271496350	12410	12410	12410	12410	0
258	20240510	160200	271496350	12410	12410	12410	12410	0
259	20240510	160100	271496350	12410	12410	12410	12410	0
260	20240510	160000	271496350	12410	12410	12410	12410	0
261	20240510	155900	271496350	12410	12410	12410	12410	0
262	20240510	155800	271496350	12410	12410	12410	12410	0
263	20240510	155700	271496350	12410	12410	12410	12410	0
264	20240510	155600	271496350	12410	12410	12410	12410	0
265	20240510	155500	271496350	12410	12410	12410	12410	0
266	20240510	155400	271496350	12410	12410	12410	12410	0
267	20240510	155300	271496350	12410	12410	12410	12410	0
268	20240510	155200	271496350	12410	12410	12410	12410	0
269	20240510	155100	271496350	12410	12410	12410	12410	0
270	20240510	155000	271496350	12410	12410	12410	12410	0
271	20240510	154900	271496350	12410	12410	12410	12410	0
272	20240510	154800	271496350	12410	12410	12410	12410	149
273	20240510	154700	271496350	12410	12410	12410	12410	0
274	20240510	154600	271496350	12410	12410	12410	12410	0
275	20240510	154500	271496350	12410	12410	12410	12410	0
276	20240510	154400	271496350	12410	12410	12410	12410	0
277	20240510	154300	271496350	12410	12410	12410	12410	0
278	20240510	154200	271496350	12410	12410	12410	12410	0
279	20240510	154100	271496350	12410	12410	12410	12410	0
280	20240510	154000	271496350	12410	12410	12410	12410	0
281	20240510	153900	271496350	12410	12410	12410	12410	0
282	20240510	153800	271496350	12410	12410	12410	12410	0
283	20240510	153700	271496350	12410	12410	12410	12410	0
284	20240510	153600	271496350	12410	12410	12410	12410	0
285	20240510	153500	271496350	12410	12410	12410	12410	0
286	20240510	153400	271496350	12410	12410	12410	12410	0
287	20240510	153300	271496350	12410	12410	12410	12410	0
288	20240510	153200	271496350	12410	12410	12410	12410	0
289	20240510	153100	271496350	12410	12410	12410	12410	0
290	20240510	153000	271496350	12410	12410	12410	12410	149
291	20240510	152900	269647260	12410	12410	12410	12410	0
292	20240510	152800	269647260	12410	12410	12410	12410	0
293	20240510	152700	269647260	12410	12410	12410	12410	0
294	20240510	152600	269647260	12410	12410	12410	12410	0
295	20240510	152500	269647260	12410	12410	12410	12410	0
296	20240510	152400	269647260	12410	12410	12410	12410	0
297	20240510	152300	269647260	12410	12410	12410	12410	0
298	20240510	152200	269647260	12410	12410	12410	12410	0
299	20240510	152100	269647260	12410	12410	12410	12410	0
300	20240510	152000	269647260	12410	12410	12410	12410	0
301	20240510	151900	269647260	12410	12430	12430	12410	456
302	20240510	151800	263984610	12420	12430	12430	12420	6
303	20240510	151700	263910080	12430	12430	12430	12430	10
304	20240510	151600	263785780	12420	12430	12430	12420	28
305	20240510	151500	263437910	12430	12430	12430	12430	0
306	20240510	151400	263437910	12430	12420	12430	12420	91
307	20240510	151300	262307680	12430	12430	12430	12430	0
308	20240510	151200	262307680	12430	12420	12430	12420	13
309	20240510	151100	262146210	12430	12430	12430	12430	0
310	20240510	151000	262146210	12430	12420	12430	12420	2
311	20240510	150900	262121360	12430	12430	12430	12430	0
312	20240510	150800	262121360	12430	12430	12430	12430	0
313	20240510	150700	262121360	12430	12430	12430	12430	0
314	20240510	150600	262121360	12430	12430	12430	12430	1
315	20240510	150500	262108930	12430	12430	12430	12430	0
316	20240510	150400	262108930	12430	12420	12430	12420	29
317	20240510	150300	261748640	12430	12430	12430	12430	2
318	20240510	150200	261723780	12430	12430	12430	12430	0
319	20240510	150100	261723780	12430	12430	12430	12430	60
320	20240510	150000	260977980	12430	12420	12430	12420	251
321	20240510	145900	257860550	12430	12430	12430	12430	0
322	20240510	145800	257860550	12430	12430	12430	12430	4
323	20240510	145700	257810830	12430	12430	12430	12430	0
324	20240510	145600	257810830	12430	12430	12430	12430	1
325	20240510	145500	257798400	12420	12420	12420	12420	67
326	20240510	145400	256966260	12420	12430	12440	12420	56
327	20240510	145300	256270710	12420	12420	12420	12420	0
328	20240510	145200	256270710	12420	12420	12420	12420	3
329	20240510	145100	256233450	12420	12420	12420	12410	20
330	20240510	145000	255985230	12420	12420	12420	12420	3
331	20240510	144900	255947970	12440	12440	12440	12440	1
332	20240510	144800	255935530	12420	12420	12420	12420	616
333	20240510	144700	248284810	12440	12440	12440	12440	0
334	20240510	144600	248284810	12440	12440	12440	12440	1
335	20240510	144500	248272370	12430	12430	12430	12430	881
336	20240510	144400	237321540	12430	12430	12430	12430	111
337	20240510	144300	235941810	12440	12440	12440	12440	0
338	20240510	144200	235941810	12440	12440	12440	12440	0
339	20240510	144100	235941810	12440	12440	12440	12440	0
340	20240510	144000	235941810	12440	12440	12440	12440	0
341	20240510	143900	235941810	12440	12430	12440	12430	16
342	20240510	143800	235742880	12440	12440	12440	12440	0
343	20240510	143700	235742880	12440	12440	12440	12440	0
344	20240510	143600	235742880	12440	12440	12440	12440	1
345	20240510	143500	235730440	12430	12430	12430	12430	0
346	20240510	143400	235730440	12430	12430	12430	12430	1
347	20240510	143300	235718010	12440	12440	12440	12440	0
348	20240510	143200	235718010	12440	12440	12440	12440	8
349	20240510	143100	235618490	12430	12430	12430	12430	106
350	20240510	143000	234300910	12420	12430	12430	12420	32
351	20240510	142900	233903370	12440	12440	12440	12440	1
352	20240510	142800	233890930	12430	12430	12430	12430	60
353	20240510	142700	233145130	12420	12420	12420	12420	0
354	20240510	142600	233145130	12420	12430	12430	12420	22
355	20240510	142500	232871770	12440	12440	12440	12440	0
356	20240510	142400	232871770	12440	12440	12440	12440	0
357	20240510	142300	232871770	12440	12440	12440	12440	0
358	20240510	142200	232871770	12440	12440	12440	12440	0
359	20240510	142100	232871770	12440	12440	12440	12440	0
360	20240510	142000	232871770	12440	12430	12440	12430	2
361	20240510	141900	232846900	12410	12410	12410	12410	0
362	20240510	141800	232846900	12410	12410	12410	12410	0
363	20240510	141700	232846900	12410	12420	12420	12410	500
364	20240510	141600	226637560	12420	12420	12420	12420	1
365	20240510	141500	226625140	12420	12440	12440	12420	1249
366	20240510	141400	211100930	12440	12440	12440	12440	0
367	20240510	141300	211100930	12440	12440	12440	12440	0
368	20240510	141200	211100930	12440	12440	12440	12440	5
369	20240510	141100	211038730	12440	12440	12440	12440	0
370	20240510	141000	211038730	12440	12440	12440	12440	41
371	20240510	140900	210528690	12430	12430	12430	12430	0
372	20240510	140800	210528690	12430	12440	12440	12430	10
373	20240510	140700	210404370	12460	12460	12460	12460	0
374	20240510	140600	210404370	12460	12460	12460	12460	1
375	20240510	140500	210391910	12450	12450	12450	12450	0
376	20240510	140400	210391910	12450	12440	12450	12440	1556
377	20240510	140300	191034710	12440	12430	12440	12430	6
378	20240510	140200	190960120	12440	12440	12440	12440	0
379	20240510	140100	190960120	12440	12430	12440	12430	6
380	20240510	140000	190885530	12440	12440	12440	12440	100
381	20240510	135900	189641530	12440	12440	12440	12440	0
382	20240510	135800	189641530	12440	12440	12440	12440	0
383	20240510	135700	189641530	12440	12430	12440	12420	142
384	20240510	135600	187877770	12440	12440	12440	12440	0
385	20240510	135500	187877770	12440	12440	12440	12440	0
386	20240510	135400	187877770	12440	12440	12440	12440	10
387	20240510	135300	187753370	12440	12440	12440	12440	10
388	20240510	135200	187628970	12440	12440	12440	12440	10
389	20240510	135100	187504570	12440	12440	12440	12440	0
390	20240510	135000	187504570	12440	12430	12440	12410	69
391	20240510	134900	186647110	12430	12430	12430	12430	0
392	20240510	134800	186647110	12430	12430	12430	12430	0
393	20240510	134700	186647110	12430	12410	12430	12410	19
394	20240510	134600	186411300	12430	12430	12430	12430	0
395	20240510	134500	186411300	12430	12430	12430	12430	0
396	20240510	134400	186411300	12430	12430	12430	12430	2
397	20240510	134300	186386440	12420	12420	12420	12420	44
398	20240510	134200	185839960	12430	12430	12430	12430	0
399	20240510	134100	185839960	12430	12430	12430	12430	0
400	20240510	134000	185839960	12430	12430	12430	12430	0
401	20240510	133900	185839960	12430	12430	12430	12430	0
402	20240510	133800	185839960	12430	12430	12430	12430	0
403	20240510	133700	185839960	12430	12430	12430	12430	1
404	20240510	133600	185827530	12410	12410	12410	12410	10
405	20240510	133500	185703430	12430	12430	12430	12430	1
406	20240510	133400	185691000	12410	12410	12410	12410	19
407	20240510	133300	185455210	12430	12430	12430	12430	1
408	20240510	133200	185442780	12430	12430	12430	12430	0
409	20240510	133100	185442780	12430	12430	12430	12430	137
410	20240510	133000	183739870	12430	12430	12430	12430	0
411	20240510	132900	183739870	12430	12430	12430	12430	0
412	20240510	132800	183739870	12430	12430	12430	12430	0
413	20240510	132700	183739870	12430	12430	12430	12430	1
414	20240510	132600	183727440	12420	12420	12420	12420	10
415	20240510	132500	183603240	12430	12430	12430	12430	2
416	20240510	132400	183578380	12430	12430	12430	12430	0
417	20240510	132300	183578380	12430	12430	12430	12430	0
418	20240510	132200	183578380	12430	12430	12430	12430	5
419	20240510	132100	183516230	12420	12420	12420	12420	0
420	20240510	132000	183516230	12420	12420	12420	12420	2
421	20240510	131900	183491390	12430	12420	12430	12420	55
422	20240510	131800	182808270	12420	12420	12420	12420	1
423	20240510	131700	182795850	12420	12420	12420	12420	0
424	20240510	131600	182795850	12420	12420	12420	12420	0
425	20240510	131500	182795850	12420	12420	12420	12420	3
426	20240510	131400	182758590	12410	12410	12410	12410	0
427	20240510	131300	182758590	12410	12410	12410	12410	13
428	20240510	131200	182597260	12420	12420	12420	12420	0
429	20240510	131100	182597260	12420	12420	12420	12420	1
430	20240510	131000	182584840	12410	12410	12410	12410	0
431	20240510	130900	182584840	12410	12410	12410	12410	19
432	20240510	130800	182349050	12420	12420	12420	12420	18
433	20240510	130700	182125490	12420	12410	12420	12410	7
434	20240510	130600	182038600	12410	12410	12410	12410	60
435	20240510	130500	181294000	12420	12420	12420	12420	1
436	20240510	130400	181281580	12410	12410	12410	12410	190
437	20240510	130300	178923680	12420	12420	12420	12420	3
438	20240510	130200	178886420	12420	12430	12430	12420	145
439	20240510	130100	177084430	12420	12430	12430	12420	158
440	20240510	130000	175120520	12430	12430	12430	12430	6
441	20240510	125900	175045940	12430	12430	12430	12430	0
442	20240510	125800	175045940	12430	12420	12430	12420	7
443	20240510	125700	174958990	12430	12430	12430	12430	1
444	20240510	125600	174946560	12420	12420	12420	12420	2
445	20240510	125500	174921720	12430	12420	12430	12410	24
446	20240510	125400	174623820	12420	12420	12430	12410	48
447	20240510	125300	174027700	12420	12420	12420	12420	14
448	20240510	125200	173853820	12420	12420	12420	12420	0
449	20240510	125100	173853820	12420	12420	12420	12420	1
450	20240510	125000	173841400	12410	12410	12410	12410	0
451	20240510	124900	173841400	12410	12410	12410	12410	0
452	20240510	124800	173841400	12410	12420	12420	12410	660
453	20240510	124700	165644530	12430	12430	12430	12430	1
454	20240510	124600	165632100	12440	12440	12440	12440	0
455	20240510	124500	165632100	12440	12440	12440	12440	1
456	20240510	124400	165619660	12430	12430	12430	12430	0
457	20240510	124300	165619660	12430	12450	12450	12420	1018
458	20240510	124200	152962890	12450	12450	12450	12450	0
459	20240510	124100	152962890	12450	12450	12450	12450	20
460	20240510	124000	152713890	12450	12450	12450	12450	2
461	20240510	123900	152688990	12450	12450	12450	12450	0
462	20240510	123800	152688990	12450	12450	12450	12450	0
463	20240510	123700	152688990	12450	12450	12450	12450	13
464	20240510	123600	152527140	12450	12450	12450	12450	7
465	20240510	123500	152439990	12440	12450	12450	12440	100
466	20240510	123400	151195780	12440	12450	12500	12440	423
467	20240510	123300	145913620	12450	12450	12450	12450	1
468	20240510	123200	145901170	12450	12450	12450	12450	0
469	20240510	123100	145901170	12450	12450	12450	12450	6
470	20240510	123000	145826470	12450	12450	12450	12450	6
471	20240510	122900	145751770	12440	12440	12440	12440	1
472	20240510	122800	145739330	12450	12450	12450	12450	0
473	20240510	122700	145739330	12450	12450	12450	12450	0
474	20240510	122600	145739330	12450	12450	12450	12450	0
475	20240510	122500	145739330	12450	12450	12450	12450	0
476	20240510	122400	145739330	12450	12450	12450	12450	0
477	20240510	122300	145739330	12450	12450	12450	12450	0
478	20240510	122200	145739330	12450	12440	12450	12440	22
479	20240510	122100	145465440	12450	12450	12450	12450	1
480	20240510	122000	145452990	12450	12450	12450	12450	0
481	20240510	121900	145452990	12450	12450	12450	12450	0
482	20240510	121800	145452990	12450	12450	12450	12450	0
483	20240510	121700	145452990	12450	12450	12450	12450	0
484	20240510	121600	145452990	12450	12450	12450	12450	16
485	20240510	121500	145253790	12450	12450	12450	12440	21
486	20240510	121400	144992520	12450	12450	12450	12450	6
487	20240510	121300	144917820	12450	12450	12460	12450	3
488	20240510	121200	144880460	12450	12450	12450	12450	0
489	20240510	121100	144880460	12450	12450	12450	12450	0
490	20240510	121000	144880460	12450	12450	12450	12450	0
491	20240510	120900	144880460	12450	12450	12450	12450	9
492	20240510	120800	144768410	12450	12450	12450	12450	10
493	20240510	120700	144643910	12450	12450	12450	12450	0
494	20240510	120600	144643910	12450	12450	12450	12440	11
495	20240510	120500	144507050	12450	12450	12450	12450	0
496	20240510	120400	144507050	12450	12450	12450	12450	0
497	20240510	120300	144507050	12450	12450	12450	12450	0
498	20240510	120200	144507050	12450	12450	12450	12450	2
499	20240510	120100	144482150	12450	12450	12450	12450	0
500	20240510	120000	144482150	12450	12450	12450	12450	1
501	20240510	115900	144469700	12440	12440	12440	12440	0
502	20240510	115800	144469700	12440	12440	12440	12440	0
503	20240510	115700	144469700	12440	12440	12440	12440	0
504	20240510	115600	144469700	12440	12440	12440	12440	0
505	20240510	115500	144469700	12440	12440	12440	12440	18
506	20240510	115400	144245780	12450	12450	12450	12450	0
507	20240510	115300	144245780	12450	12450	12450	12450	20
508	20240510	115200	143996780	12450	12450	12450	12450	0
509	20240510	115100	143996780	12450	12450	12450	12450	1
510	20240510	115000	143984330	12470	12470	12470	12470	0
511	20240510	114900	143984330	12470	12470	12470	12470	0
512	20240510	114800	143984330	12470	12470	12470	12470	1
513	20240510	114700	143971860	12440	12440	12440	12440	0
514	20240510	114600	143971860	12440	12450	12450	12440	100
515	20240510	114500	142727420	12450	12450	12450	12450	0
516	20240510	114400	142727420	12450	12450	12450	12450	0
517	20240510	114300	142727420	12450	12450	12450	12450	11
518	20240510	114200	142590470	12470	12470	12470	12470	0
519	20240510	114100	142590470	12470	12450	12470	12450	209
520	20240510	114000	139986010	12450	12450	12450	12450	1
521	20240510	113900	139973560	12440	12440	12440	12440	0
522	20240510	113800	139973560	12440	12440	12440	12440	0
523	20240510	113700	139973560	12440	12450	12450	12440	2
524	20240510	113600	139948670	12440	12440	12440	12440	1
525	20240510	113500	139936230	12430	12430	12430	12430	0
526	20240510	113400	139936230	12430	12430	12430	12430	0
527	20240510	113300	139936230	12430	12440	12440	12430	120
528	20240510	113200	138443980	12450	12450	12450	12450	0
529	20240510	113100	138443980	12450	12450	12450	12450	1
530	20240510	113000	138431530	12440	12440	12440	12440	0
531	20240510	112900	138431530	12440	12440	12440	12440	0
532	20240510	112800	138431530	12440	12440	12440	12440	22
533	20240510	112700	138157850	12450	12450	12450	12450	0
534	20240510	112600	138157850	12450	12450	12450	12450	0
535	20240510	112500	138157850	12450	12450	12450	12450	0
536	20240510	112400	138157850	12450	12450	12450	12450	5
537	20240510	112300	138095600	12450	12450	12450	12450	2
538	20240510	112200	138070700	12450	12450	12450	12450	10
539	20240510	112100	137946200	12450	12450	12450	12450	0
540	20240510	112000	137946200	12450	12450	12450	12450	0
541	20240510	111900	137946200	12450	12450	12450	12450	5
542	20240510	111800	137883950	12450	12450	12450	12450	0
543	20240510	111700	137883950	12450	12450	12450	12450	0
544	20240510	111600	137883950	12450	12450	12450	12450	0
545	20240510	111500	137883950	12450	12450	12450	12450	0
546	20240510	111400	137883950	12450	12450	12450	12450	1
547	20240510	111300	137871500	12450	12450	12450	12450	0
548	20240510	111200	137871500	12450	12450	12450	12450	0
549	20240510	111100	137871500	12450	12450	12450	12450	0
550	20240510	111000	137871500	12450	12450	12450	12450	0
551	20240510	110900	137871500	12450	12450	12450	12450	0
552	20240510	110800	137871500	12450	12450	12450	12450	0
553	20240510	110700	137871500	12450	12450	12450	12450	53
554	20240510	110600	137211650	12450	12440	12450	12430	267
555	20240510	110500	133891540	12450	12450	12450	12450	0
556	20240510	110400	133891540	12450	12450	12450	12450	0
557	20240510	110300	133891540	12450	12450	12450	12450	0
558	20240510	110200	133891540	12450	12450	12450	12450	2
559	20240510	110100	133866640	12450	12450	12450	12450	0
560	20240510	110000	133866640	12450	12450	12450	12450	34
561	20240510	105900	133443340	12450	12450	12450	12450	0
562	20240510	105800	133443340	12450	12450	12450	12450	51
563	20240510	105700	132808390	12450	12450	12450	12450	65
564	20240510	105600	131999140	12450	12450	12450	12450	0
565	20240510	105500	131999140	12450	12450	12450	12450	0
566	20240510	105400	131999140	12450	12450	12450	12450	0
567	20240510	105300	131999140	12450	12450	12450	12450	36
568	20240510	105200	131550940	12440	12440	12440	12440	0
569	20240510	105100	131550940	12440	12440	12440	12440	0
570	20240510	105000	131550940	12440	12430	12440	12430	619
571	20240510	104900	123856510	12440	12440	12440	12440	0
572	20240510	104800	123856510	12440	12440	12440	12440	6
573	20240510	104700	123781870	12440	12440	12440	12440	0
574	20240510	104600	123781870	12440	12440	12440	12440	0
575	20240510	104500	123781870	12440	12440	12440	12440	12
576	20240510	104400	123632590	12440	12440	12440	12440	47
577	20240510	104300	123047910	12430	12430	12430	12430	417
578	20240510	104200	117864600	12430	12440	12440	12430	159
579	20240510	104100	115887560	12450	12450	12450	12450	2
580	20240510	104000	115862660	12450	12450	12450	12450	0
581	20240510	103900	115862660	12450	12450	12450	12450	5
582	20240510	103800	115800410	12440	12450	12450	12440	93
583	20240510	103700	114642990	12460	12460	12460	12460	78
584	20240510	103600	113671110	12470	12470	12470	12470	1
585	20240510	103500	113658640	12470	12470	12470	12470	0
586	20240510	103400	113658640	12470	12470	12470	12470	0
587	20240510	103300	113658640	12470	12470	12470	12470	0
588	20240510	103200	113658640	12470	12470	12470	12470	10
589	20240510	103100	113533940	12470	12470	12470	12470	234
590	20240510	103000	110615960	12470	12470	12470	12470	0
591	20240510	102900	110615960	12470	12470	12470	12470	0
592	20240510	102800	110615960	12470	12470	12470	12470	47
593	20240510	102700	110029870	12480	12480	12480	12480	31
594	20240510	102600	109642990	12470	12470	12470	12470	0
595	20240510	102500	109642990	12470	12470	12470	12470	0
596	20240510	102400	109642990	12470	12470	12470	12470	321
597	20240510	102300	105640120	12470	12460	12470	12460	168
598	20240510	102200	103545250	12470	12470	12470	12460	165
599	20240510	102100	101487760	12470	12480	12480	12470	282
600	20240510	102000	97968600	12480	12500	12500	12470	568
601	20240510	101900	90882300	12500	12500	12500	12500	0
602	20240510	101800	90882300	12500	12510	12510	12500	501
603	20240510	101700	84614800	12510	12510	12510	12510	0
604	20240510	101600	84614800	12510	12510	12510	12510	0
605	20240510	101500	84614800	12510	12510	12510	12510	0
606	20240510	101400	84614800	12510	12520	12520	12510	11
607	20240510	101300	84477180	12530	12530	12530	12530	0
608	20240510	101200	84477180	12530	12520	12530	12520	41
609	20240510	101100	83963810	12510	12500	12510	12500	141
610	20240510	101000	82200280	12500	12500	12500	12500	2
611	20240510	100900	82175280	12500	12500	12500	12500	0
612	20240510	100800	82175280	12500	12500	12500	12500	0
613	20240510	100700	82175280	12500	12500	12500	12500	16
614	20240510	100600	81975280	12490	12490	12490	12490	13
615	20240510	100500	81812910	12500	12480	12500	12480	134
616	20240510	100400	80139920	12500	12490	12500	12490	13
617	20240510	100300	79977430	12490	12490	12490	12490	91
618	20240510	100200	78840840	12490	12490	12490	12480	399
619	20240510	100100	73859680	12480	12500	12500	12480	1338
620	20240510	100000	57138680	12510	12540	12540	12510	430
621	20240510	095900	51757520	12520	12520	12520	12520	0
622	20240510	095800	51757520	12520	12520	12520	12520	0
623	20240510	095700	51757520	12520	12550	12550	12520	5
624	20240510	095600	51694890	12550	12540	12550	12540	40
625	20240510	095500	51193240	12540	12540	12540	12540	50
626	20240510	095400	50566240	12540	12540	12540	12540	1
627	20240510	095300	50553700	12530	12530	12530	12530	0
628	20240510	095200	50553700	12530	12530	12530	12530	5
629	20240510	095100	50491050	12520	12520	12520	12520	0
630	20240510	095000	50491050	12520	12520	12520	12520	10
631	20240510	094900	50365850	12520	12520	12520	12520	125
632	20240510	094800	48800850	12520	12520	12520	12520	85
633	20240510	094700	47736650	12520	12520	12520	12520	4
634	20240510	094600	47686570	12520	12540	12540	12510	877
635	20240510	094500	36700630	12550	12560	12560	12550	277
636	20240510	094400	33224260	12560	12560	12560	12560	82
637	20240510	094300	32194340	12560	12560	12560	12560	0
638	20240510	094200	32194340	12560	12560	12560	12560	0
639	20240510	094100	32194340	12560	12560	12560	12560	19
640	20240510	094000	31955700	12550	12570	12570	12550	413
641	20240510	093900	26771160	12560	12560	12560	12560	30
642	20240510	093800	26394360	12560	12560	12560	12560	10
643	20240510	093700	26268760	12550	12550	12550	12550	0
644	20240510	093600	26268760	12550	12550	12550	12550	0
645	20240510	093500	26268760	12550	12550	12550	12550	0
646	20240510	093400	26268760	12550	12590	12590	12550	504
647	20240510	093300	19939240	12600	12600	12600	12600	0
648	20240510	093200	19939240	12600	12600	12600	12600	3
649	20240510	093100	19901440	12590	12590	12590	12590	25
650	20240510	093000	19586690	12580	12590	12590	12580	4
651	20240510	092900	19536340	12590	12580	12590	12580	20
652	20240510	092800	19284730	12570	12570	12570	12570	0
653	20240510	092700	19284730	12570	12570	12570	12570	0
654	20240510	092600	19284730	12570	12570	12570	12570	100
655	20240510	092500	18027730	12570	12570	12570	12570	0
656	20240510	092400	18027730	12570	12570	12570	12570	0
657	20240510	092300	18027730	12570	12570	12570	12570	0
658	20240510	092200	18027730	12570	12580	12580	12570	452
659	20240510	092100	12345080	12600	12600	12600	12600	0
660	20240510	092000	12345080	12600	12600	12600	12600	0
661	20240510	091900	12345080	12600	12600	12600	12600	0
662	20240510	091800	12345080	12600	12600	12600	12600	100
663	20240510	091700	11085080	12620	12620	12620	12620	0
664	20240510	091600	11085080	12620	12620	12620	12620	0
665	20240510	091500	11085080	12620	12610	12620	12610	50
666	20240510	091400	10454320	12620	12620	12620	12620	0
667	20240510	091300	10454320	12620	12620	12620	12620	0
668	20240510	091200	10454320	12620	12620	12620	12620	1
669	20240510	091100	10441700	12620	12620	12620	12620	0
670	20240510	091000	10441700	12620	12570	12630	12570	62
671	20240510	090900	9661710	12570	12580	12580	12570	100
672	20240510	090800	8404000	12650	12650	12650	12650	0
673	20240510	090700	8404000	12650	12650	12650	12650	0
674	20240510	090600	8404000	12650	12650	12650	12650	1
675	20240510	090500	8391350	12560	12590	12590	12560	70
676	20240510	090400	7510970	12580	12580	12580	12580	160
677	20240510	090300	5498170	12550	12580	12580	12550	270
678	20240510	090200	2107600	12600	12600	12600	12600	0
679	20240510	090100	2107600	12600	12600	12600	12600	10
680	20240510	090000	1981600	12620	12750	12750	12620	157