KissMeData/221980/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	203900	47627960	12430	12430	12430	12430	3
3	20240510	203800	47627960	12430	12430	12430	12430	0
4	20240510	203700	47627960	12430	12430	12430	12430	0
5	20240510	203600	47627960	12430	12430	12430	12430	0
6	20240510	203500	47627960	12430	12430	12430	12430	0
7	20240510	203400	47627960	12430	12430	12430	12430	0
8	20240510	203300	47627960	12430	12430	12430	12430	0
9	20240510	203200	47627960	12430	12430	12430	12430	0
10	20240510	203100	47627960	12430	12430	12430	12430	0
11	20240510	203000	47627960	12430	12430	12430	12430	0
12	20240510	202900	47627960	12430	12430	12430	12430	0
13	20240510	202800	47627960	12430	12430	12430	12430	0
14	20240510	202700	47627960	12430	12430	12430	12430	0
15	20240510	202600	47627960	12430	12430	12430	12430	0
16	20240510	202500	47627960	12430	12430	12430	12430	0
17	20240510	202400	47627960	12430	12430	12430	12430	0
18	20240510	202300	47627960	12430	12430	12430	12430	0
19	20240510	202200	47627960	12430	12430	12430	12430	0
20	20240510	202100	47627960	12430	12430	12430	12430	0
21	20240510	202000	47627960	12430	12430	12430	12430	0
22	20240510	201900	47627960	12430	12430	12430	12430	0
23	20240510	201800	47627960	12430	12430	12430	12430	0
24	20240510	201700	47627960	12430	12430	12430	12430	0
25	20240510	201600	47627960	12430	12430	12430	12430	0
26	20240510	201500	47627960	12430	12430	12430	12430	0
27	20240510	201400	47627960	12430	12430	12430	12430	0
28	20240510	201300	47627960	12430	12430	12430	12430	0
29	20240510	201200	47627960	12430	12430	12430	12430	0
30	20240510	201100	47627960	12430	12430	12430	12430	0
31	20240510	201000	47627960	12430	12430	12430	12430	0
32	20240510	200900	47627960	12430	12430	12430	12430	3
33	20240510	200800	47627960	12430	12430	12430	12430	0
34	20240510	200700	47627960	12430	12430	12430	12430	0
35	20240510	200600	47627960	12430	12430	12430	12430	0
36	20240510	200500	47627960	12430	12430	12430	12430	0
37	20240510	200400	47627960	12430	12430	12430	12430	0
38	20240510	200300	47627960	12430	12430	12430	12430	0
39	20240510	200200	47627960	12430	12430	12430	12430	0
40	20240510	200100	47627960	12430	12430	12430	12430	0
41	20240510	200000	47627960	12430	12430	12430	12430	0
42	20240510	195900	47627960	12430	12430	12430	12430	0
43	20240510	195800	47627960	12430	12430	12430	12430	0
44	20240510	195700	47627960	12430	12430	12430	12430	0
45	20240510	195600	47627960	12430	12430	12430	12430	0
46	20240510	195500	47627960	12430	12430	12430	12430	0
47	20240510	195400	47627960	12430	12430	12430	12430	0
48	20240510	195300	47627960	12430	12430	12430	12430	0
49	20240510	195200	47627960	12430	12430	12430	12430	0
50	20240510	195100	47627960	12430	12430	12430	12430	0
51	20240510	195000	47627960	12430	12430	12430	12430	0
52	20240510	194900	47627960	12430	12430	12430	12430	0
53	20240510	194800	47627960	12430	12430	12430	12430	0
54	20240510	194700	47627960	12430	12430	12430	12430	0
55	20240510	194600	47627960	12430	12430	12430	12430	0
56	20240510	194500	47627960	12430	12430	12430	12430	0
57	20240510	194400	47627960	12430	12430	12430	12430	0
58	20240510	194300	47627960	12430	12430	12430	12430	0
59	20240510	194200	47627960	12430	12430	12430	12430	0
60	20240510	194100	47627960	12430	12430	12430	12430	0
61	20240510	194000	47627960	12430	12430	12430	12430	0
62	20240510	193900	47627960	12430	12430	12430	12430	3
63	20240510	193800	47627960	12430	12430	12430	12430	0
64	20240510	193700	47627960	12430	12430	12430	12430	0
65	20240510	193600	47627960	12430	12430	12430	12430	0
66	20240510	193500	47627960	12430	12430	12430	12430	0
67	20240510	193400	47627960	12430	12430	12430	12430	0
68	20240510	193300	47627960	12430	12430	12430	12430	0
69	20240510	193200	47627960	12430	12430	12430	12430	0
70	20240510	193100	47627960	12430	12430	12430	12430	0
71	20240510	193000	47627960	12430	12430	12430	12430	0
72	20240510	192900	47627960	12430	12430	12430	12430	0
73	20240510	192800	47627960	12430	12430	12430	12430	0
74	20240510	192700	47627960	12430	12430	12430	12430	0
75	20240510	192600	47627960	12430	12430	12430	12430	0
76	20240510	192500	47627960	12430	12430	12430	12430	0
77	20240510	192400	47627960	12430	12430	12430	12430	0
78	20240510	192300	47627960	12430	12430	12430	12430	0
79	20240510	192200	47627960	12430	12430	12430	12430	0
80	20240510	192100	47627960	12430	12430	12430	12430	0
81	20240510	192000	47627960	12430	12430	12430	12430	0
82	20240510	191900	47627960	12430	12430	12430	12430	0
83	20240510	191800	47627960	12430	12430	12430	12430	0
84	20240510	191700	47627960	12430	12430	12430	12430	0
85	20240510	191600	47627960	12430	12430	12430	12430	0
86	20240510	191500	47627960	12430	12430	12430	12430	0
87	20240510	191400	47627960	12430	12430	12430	12430	0
88	20240510	191300	47627960	12430	12430	12430	12430	0
89	20240510	191200	47627960	12430	12430	12430	12430	0
90	20240510	191100	47627960	12430	12430	12430	12430	0
91	20240510	191000	47627960	12430	12430	12430	12430	0
92	20240510	190900	47627960	12430	12430	12430	12430	3
93	20240510	190800	47627960	12430	12430	12430	12430	0
94	20240510	190700	47627960	12430	12430	12430	12430	0
95	20240510	190600	47627960	12430	12430	12430	12430	0
96	20240510	190500	47627960	12430	12430	12430	12430	0
97	20240510	190400	47627960	12430	12430	12430	12430	0
98	20240510	190300	47627960	12430	12430	12430	12430	0
99	20240510	190200	47627960	12430	12430	12430	12430	0
100	20240510	190100	47627960	12430	12430	12430	12430	0
101	20240510	190000	47627960	12430	12430	12430	12430	0
102	20240510	185900	47627960	12430	12430	12430	12430	0
103	20240510	185800	47627960	12430	12430	12430	12430	0
104	20240510	185700	47627960	12430	12430	12430	12430	0
105	20240510	185600	47627960	12430	12430	12430	12430	0
106	20240510	185500	47627960	12430	12430	12430	12430	0
107	20240510	185400	47627960	12430	12430	12430	12430	0
108	20240510	185300	47627960	12430	12430	12430	12430	0
109	20240510	185200	47627960	12430	12430	12430	12430	0
110	20240510	185100	47627960	12430	12430	12430	12430	0
111	20240510	185000	47627960	12430	12430	12430	12430	0
112	20240510	184900	47627960	12430	12430	12430	12430	0
113	20240510	184800	47627960	12430	12430	12430	12430	0
114	20240510	184700	47627960	12430	12430	12430	12430	0
115	20240510	184600	47627960	12430	12430	12430	12430	0
116	20240510	184500	47627960	12430	12430	12430	12430	0
117	20240510	184400	47627960	12430	12430	12430	12430	0
118	20240510	184300	47627960	12430	12430	12430	12430	0
119	20240510	184200	47627960	12430	12430	12430	12430	0
120	20240510	184100	47627960	12430	12430	12430	12430	0
121	20240510	184000	47627960	12430	12430	12430	12430	0
122	20240510	183900	47627960	12430	12430	12430	12430	3
123	20240510	183800	47627960	12430	12430	12430	12430	0
124	20240510	183700	47627960	12430	12430	12430	12430	0
125	20240510	183600	47627960	12430	12430	12430	12430	0
126	20240510	183500	47627960	12430	12430	12430	12430	0
127	20240510	183400	47627960	12430	12430	12430	12430	0
128	20240510	183300	47627960	12430	12430	12430	12430	0
129	20240510	183200	47627960	12430	12430	12430	12430	0
130	20240510	183100	47627960	12430	12430	12430	12430	0
131	20240510	183000	47627960	12430	12430	12430	12430	0
132	20240510	182900	47627960	12430	12430	12430	12430	0
133	20240510	182800	47627960	12430	12430	12430	12430	0
134	20240510	182700	47627960	12430	12430	12430	12430	0
135	20240510	182600	47627960	12430	12430	12430	12430	0
136	20240510	182500	47627960	12430	12430	12430	12430	0
137	20240510	182400	47627960	12430	12430	12430	12430	0
138	20240510	182300	47627960	12430	12430	12430	12430	0
139	20240510	182200	47627960	12430	12430	12430	12430	0
140	20240510	182100	47627960	12430	12430	12430	12430	0
141	20240510	182000	47627960	12430	12430	12430	12430	0
142	20240510	181900	47627960	12430	12430	12430	12430	0
143	20240510	181800	47627960	12430	12430	12430	12430	0
144	20240510	181700	47627960	12430	12430	12430	12430	0
145	20240510	181600	47627960	12430	12430	12430	12430	0
146	20240510	181500	47627960	12430	12430	12430	12430	0
147	20240510	181400	47627960	12430	12430	12430	12430	0
148	20240510	181300	47627960	12430	12430	12430	12430	0
149	20240510	181200	47627960	12430	12430	12430	12430	0
150	20240510	181100	47627960	12430	12430	12430	12430	0
151	20240510	181000	47627960	12430	12430	12430	12430	0
152	20240510	180900	47627960	12430	12430	12430	12430	3
153	20240510	180800	47627960	12430	12430	12430	12430	0
154	20240510	180700	47627960	12430	12430	12430	12430	0
155	20240510	180600	47627960	12430	12430	12430	12430	0
156	20240510	180500	47627960	12430	12430	12430	12430	0
157	20240510	180400	47627960	12430	12430	12430	12430	0
158	20240510	180300	47627960	12430	12430	12430	12430	0
159	20240510	180200	47627960	12430	12430	12430	12430	0
160	20240510	180100	47627960	12430	12430	12430	12430	0
161	20240510	180000	47627960	12430	12430	12430	12430	0
162	20240510	175900	47627960	12430	12430	12430	12430	0
163	20240510	175800	47627960	12430	12430	12430	12430	0
164	20240510	175700	47627960	12430	12430	12430	12430	0
165	20240510	175600	47627960	12430	12430	12430	12430	0
166	20240510	175500	47627960	12430	12430	12430	12430	0
167	20240510	175400	47627960	12430	12430	12430	12430	0
168	20240510	175300	47627960	12430	12430	12430	12430	0
169	20240510	175200	47627960	12430	12430	12430	12430	0
170	20240510	175100	47627960	12430	12430	12430	12430	0
171	20240510	175000	47627960	12430	12430	12430	12430	0
172	20240510	174900	47627960	12430	12430	12430	12430	0
173	20240510	174800	47627960	12430	12430	12430	12430	0
174	20240510	174700	47627960	12430	12430	12430	12430	0
175	20240510	174600	47627960	12430	12430	12430	12430	0
176	20240510	174500	47627960	12430	12430	12430	12430	0
177	20240510	174400	47627960	12430	12430	12430	12430	0
178	20240510	174300	47627960	12430	12430	12430	12430	0
179	20240510	174200	47627960	12430	12430	12430	12430	0
180	20240510	174100	47627960	12430	12430	12430	12430	0
181	20240510	174000	47627960	12430	12430	12430	12430	0
182	20240510	173900	47627960	12430	12430	12430	12430	3
183	20240510	173800	47627960	12430	12430	12430	12430	0
184	20240510	173700	47627960	12430	12430	12430	12430	0
185	20240510	173600	47627960	12430	12430	12430	12430	0
186	20240510	173500	47627960	12430	12430	12430	12430	0
187	20240510	173400	47627960	12430	12430	12430	12430	0
188	20240510	173300	47627960	12430	12430	12430	12430	0
189	20240510	173200	47627960	12430	12430	12430	12430	0
190	20240510	173100	47627960	12430	12430	12430	12430	0
191	20240510	173000	47627960	12430	12430	12430	12430	0
192	20240510	172900	47627960	12430	12430	12430	12430	0
193	20240510	172800	47627960	12430	12430	12430	12430	0
194	20240510	172700	47627960	12430	12430	12430	12430	0
195	20240510	172600	47627960	12430	12430	12430	12430	0
196	20240510	172500	47627960	12430	12430	12430	12430	0
197	20240510	172400	47627960	12430	12430	12430	12430	0
198	20240510	172300	47627960	12430	12430	12430	12430	0
199	20240510	172200	47627960	12430	12430	12430	12430	0
200	20240510	172100	47627960	12430	12430	12430	12430	0
201	20240510	172000	47627960	12430	12430	12430	12430	0
202	20240510	171900	47627960	12430	12430	12430	12430	0
203	20240510	171800	47627960	12430	12430	12430	12430	0
204	20240510	171700	47627960	12430	12430	12430	12430	0
205	20240510	171600	47627960	12430	12430	12430	12430	0
206	20240510	171500	47627960	12430	12430	12430	12430	0
207	20240510	171400	47627960	12430	12430	12430	12430	0
208	20240510	171300	47627960	12430	12430	12430	12430	0
209	20240510	171200	47627960	12430	12430	12430	12430	0
210	20240510	171100	47627960	12430	12430	12430	12430	0
211	20240510	171000	47627960	12430	12430	12430	12430	0
212	20240510	170900	47627960	12430	12430	12430	12430	3
213	20240510	170800	47627960	12430	12430	12430	12430	0
214	20240510	170700	47627960	12430	12430	12430	12430	0
215	20240510	170600	47627960	12430	12430	12430	12430	0
216	20240510	170500	47627960	12430	12430	12430	12430	0
217	20240510	170400	47627960	12430	12430	12430	12430	0
218	20240510	170300	47627960	12430	12430	12430	12430	0
219	20240510	170200	47627960	12430	12430	12430	12430	0
220	20240510	170100	47627960	12430	12430	12430	12430	0
221	20240510	170000	47627960	12430	12430	12430	12430	0
222	20240510	165900	47627960	12430	12430	12430	12430	0
223	20240510	165800	47627960	12430	12430	12430	12430	0
224	20240510	165700	47627960	12430	12430	12430	12430	0
225	20240510	165600	47627960	12430	12430	12430	12430	0
226	20240510	165500	47627960	12430	12430	12430	12430	0
227	20240510	165400	47627960	12430	12430	12430	12430	0
228	20240510	165300	47627960	12430	12430	12430	12430	0
229	20240510	165200	47627960	12430	12430	12430	12430	0
230	20240510	165100	47627960	12430	12430	12430	12430	0
231	20240510	165000	47627960	12430	12430	12430	12430	0
232	20240510	164900	47627960	12430	12430	12430	12430	0
233	20240510	164800	47627960	12430	12430	12430	12430	0
234	20240510	164700	47627960	12430	12430	12430	12430	0
235	20240510	164600	47627960	12430	12430	12430	12430	0
236	20240510	164500	47627960	12430	12430	12430	12430	0
237	20240510	164400	47627960	12430	12430	12430	12430	0
238	20240510	164300	47627960	12430	12430	12430	12430	0
239	20240510	164200	47627960	12430	12430	12430	12430	0
240	20240510	164100	47627960	12430	12430	12430	12430	0
241	20240510	164000	47627960	12430	12430	12430	12430	0
242	20240510	163900	47627960	12430	12430	12430	12430	3
243	20240510	163800	47627960	12430	12430	12430	12430	0
244	20240510	163700	47627960	12430	12430	12430	12430	0
245	20240510	163600	47627960	12430	12430	12430	12430	0
246	20240510	163500	47627960	12430	12430	12430	12430	0
247	20240510	163400	47627960	12430	12430	12430	12430	0
248	20240510	163300	47627960	12430	12430	12430	12430	0
249	20240510	163200	47627960	12430	12430	12430	12430	0
250	20240510	163100	47627960	12430	12430	12430	12430	0
251	20240510	163000	47627960	12430	12430	12430	12430	0
252	20240510	162900	47627960	12430	12430	12430	12430	0
253	20240510	162800	47627960	12430	12430	12430	12430	0
254	20240510	162700	47627960	12430	12430	12430	12430	0
255	20240510	162600	47627960	12430	12430	12430	12430	0
256	20240510	162500	47627960	12430	12430	12430	12430	0
257	20240510	162400	47627960	12430	12430	12430	12430	0
258	20240510	162300	47627960	12430	12430	12430	12430	0
259	20240510	162200	47627960	12430	12430	12430	12430	0
260	20240510	162100	47627960	12430	12430	12430	12430	0
261	20240510	162000	47627960	12430	12430	12430	12430	0
262	20240510	161900	47627960	12430	12430	12430	12430	0
263	20240510	161800	47627960	12430	12430	12430	12430	0
264	20240510	161700	47627960	12430	12430	12430	12430	0
265	20240510	161600	47627960	12430	12430	12430	12430	0
266	20240510	161500	47627960	12430	12430	12430	12430	0
267	20240510	161400	47627960	12430	12430	12430	12430	0
268	20240510	161300	47627960	12430	12430	12430	12430	0
269	20240510	161200	47627960	12430	12430	12430	12430	0
270	20240510	161100	47627960	12430	12430	12430	12430	0
271	20240510	161000	47627960	12430	12430	12430	12430	0
272	20240510	160900	47627960	12430	12430	12430	12430	3
273	20240510	160800	47627960	12430	12430	12430	12430	0
274	20240510	160700	47627960	12430	12430	12430	12430	0
275	20240510	160600	47627960	12430	12430	12430	12430	0
276	20240510	160500	47627960	12430	12430	12430	12430	0
277	20240510	160400	47627960	12430	12430	12430	12430	0
278	20240510	160300	47627960	12430	12430	12430	12430	0
279	20240510	160200	47627960	12430	12430	12430	12430	0
280	20240510	160100	47627960	12430	12430	12430	12430	0
281	20240510	160000	47627960	12430	12430	12430	12430	0
282	20240510	155900	47627960	12430	12430	12430	12430	0
283	20240510	155800	47627960	12430	12430	12430	12430	0
284	20240510	155700	47627960	12430	12430	12430	12430	0
285	20240510	155600	47627960	12430	12430	12430	12430	0
286	20240510	155500	47627960	12430	12430	12430	12430	0
287	20240510	155400	47627960	12430	12430	12430	12430	0
288	20240510	155300	47627960	12430	12430	12430	12430	0
289	20240510	155200	47627960	12430	12430	12430	12430	0
290	20240510	155100	47627960	12430	12430	12430	12430	0
291	20240510	155000	47627960	12430	12430	12430	12430	0
292	20240510	154900	47627960	12430	12430	12430	12430	0
293	20240510	154800	47627960	12430	12430	12430	12430	0
294	20240510	154700	47627960	12430	12430	12430	12430	0
295	20240510	154600	47627960	12430	12430	12430	12430	0
296	20240510	154500	47627960	12430	12430	12430	12430	0
297	20240510	154400	47627960	12430	12430	12430	12430	0
298	20240510	154300	47627960	12430	12430	12430	12430	0
299	20240510	154200	47627960	12430	12430	12430	12430	0
300	20240510	154100	47627960	12430	12430	12430	12430	0
301	20240510	154000	47627960	12430	12430	12430	12430	0
302	20240510	153900	47627960	12430	12430	12430	12430	3
303	20240510	153800	47627960	12430	12430	12430	12430	0
304	20240510	153700	47627960	12430	12430	12430	12430	0
305	20240510	153600	47627960	12430	12430	12430	12430	0
306	20240510	153500	47627960	12430	12430	12430	12430	0
307	20240510	153400	47627960	12430	12430	12430	12430	0
308	20240510	153300	47627960	12430	12430	12430	12430	0
309	20240510	153200	47627960	12430	12430	12430	12430	0
310	20240510	153100	47627960	12430	12430	12430	12430	0
311	20240510	153000	47627960	12430	12430	12430	12430	3
312	20240510	152900	47590670	12430	12430	12430	12430	0
313	20240510	152800	47590670	12430	12430	12430	12430	0
314	20240510	152700	47590670	12430	12430	12430	12430	0
315	20240510	152600	47590670	12430	12430	12430	12430	0
316	20240510	152500	47590670	12430	12430	12430	12430	0
317	20240510	152400	47590670	12430	12430	12430	12430	0
318	20240510	152300	47590670	12430	12430	12430	12430	0
319	20240510	152200	47590670	12430	12430	12430	12430	0
320	20240510	152100	47590670	12430	12430	12430	12430	0
321	20240510	152000	47590670	12430	12430	12430	12430	0
322	20240510	151900	47590670	12430	12430	12430	12430	0
323	20240510	151800	47590670	12430	12430	12430	12430	1
324	20240510	151700	47578240	12400	12400	12400	12400	2
325	20240510	151600	47553440	12460	12460	12460	12460	0
326	20240510	151500	47553440	12460	12460	12460	12460	0
327	20240510	151400	47553440	12460	12460	12460	12460	0
328	20240510	151300	47553440	12460	12460	12460	12460	15
329	20240510	151200	47366540	12460	12460	12460	12460	0
330	20240510	151100	47366540	12460	12460	12460	12460	0
331	20240510	151000	47366540	12460	12460	12460	12460	1
332	20240510	150900	47354080	12460	12460	12460	12460	0
333	20240510	150800	47354080	12460	12460	12460	12460	0
334	20240510	150700	47354080	12460	12460	12460	12460	0
335	20240510	150600	47354080	12460	12460	12460	12460	0
336	20240510	150500	47354080	12460	12460	12460	12460	0
337	20240510	150400	47354080	12460	12460	12460	12460	0
338	20240510	150300	47354080	12460	12460	12460	12460	5
339	20240510	150200	47291780	12460	12460	12460	12460	3
340	20240510	150100	47254400	12400	12400	12400	12400	0
341	20240510	150000	47254400	12400	12400	12400	12400	0
342	20240510	145900	47254400	12400	12440	12440	12400	90
343	20240510	145800	46138360	12440	12440	12440	12440	0
344	20240510	145700	46138360	12440	12450	12450	12440	2
345	20240510	145600	46113470	12450	12450	12450	12450	0
346	20240510	145500	46113470	12450	12450	12450	12450	9
347	20240510	145400	46001420	12460	12460	12460	12460	0
348	20240510	145300	46001420	12460	12460	12460	12460	0
349	20240510	145200	46001420	12460	12470	12470	12460	80
350	20240510	145100	45004130	12470	12470	12470	12470	0
351	20240510	145000	45004130	12470	12460	12470	12460	130
352	20240510	144900	43384090	12450	12450	12450	12450	0
353	20240510	144800	43384090	12450	12450	12450	12450	0
354	20240510	144700	43384090	12450	12450	12450	12450	0
355	20240510	144600	43384090	12450	12450	12450	12450	0
356	20240510	144500	43384090	12450	12450	12450	12450	9
357	20240510	144400	43272040	12460	12460	12460	12460	0
358	20240510	144300	43272040	12460	12460	12460	12460	0
359	20240510	144200	43272040	12460	12460	12460	12460	0
360	20240510	144100	43272040	12460	12460	12460	12460	0
361	20240510	144000	43272040	12460	12460	12460	12460	2
362	20240510	143900	43247120	12470	12470	12470	12470	12
363	20240510	143800	43097480	12450	12450	12450	12450	0
364	20240510	143700	43097480	12450	12450	12450	12450	0
365	20240510	143600	43097480	12450	12450	12450	12450	5
366	20240510	143500	43035230	12450	12450	12450	12450	0
367	20240510	143400	43035230	12450	12470	12470	12450	48
368	20240510	143300	42436690	12470	12470	12470	12470	0
369	20240510	143200	42436690	12470	12470	12470	12470	7
370	20240510	143100	42349400	12470	12470	12470	12470	0
371	20240510	143000	42349400	12470	12470	12470	12470	0
372	20240510	142900	42349400	12470	12470	12470	12470	0
373	20240510	142800	42349400	12470	12470	12470	12470	0
374	20240510	142700	42349400	12470	12470	12470	12470	0
375	20240510	142600	42349400	12470	12470	12470	12470	11
376	20240510	142500	42212230	12450	12450	12450	12450	0
377	20240510	142400	42212230	12450	12450	12450	12450	0
378	20240510	142300	42212230	12450	12450	12450	12450	30
379	20240510	142200	41838730	12400	12400	12400	12400	0
380	20240510	142100	41838730	12400	12400	12400	12400	0
381	20240510	142000	41838730	12400	12400	12400	12400	0
382	20240510	141900	41838730	12400	12400	12400	12400	0
383	20240510	141800	41838730	12400	12400	12400	12400	0
384	20240510	141700	41838730	12400	12400	12400	12400	0
385	20240510	141600	41838730	12400	12400	12400	12400	0
386	20240510	141500	41838730	12400	12400	12400	12400	0
387	20240510	141400	41838730	12400	12400	12400	12400	0
388	20240510	141300	41838730	12400	12400	12400	12400	0
389	20240510	141200	41838730	12400	12400	12400	12400	0
390	20240510	141100	41838730	12400	12400	12400	12400	0
391	20240510	141000	41838730	12400	12400	12400	12400	0
392	20240510	140900	41838730	12400	12400	12400	12400	0
393	20240510	140800	41838730	12400	12400	12400	12400	0
394	20240510	140700	41838730	12400	12400	12400	12400	0
395	20240510	140600	41838730	12400	12400	12400	12400	0
396	20240510	140500	41838730	12400	12400	12400	12400	0
397	20240510	140400	41838730	12400	12400	12400	12400	0
398	20240510	140300	41838730	12400	12400	12400	12400	0
399	20240510	140200	41838730	12400	12400	12400	12400	0
400	20240510	140100	41838730	12400	12400	12400	12400	0
401	20240510	140000	41838730	12400	12400	12400	12400	0
402	20240510	135900	41838730	12400	12400	12400	12400	0
403	20240510	135800	41838730	12400	12400	12400	12400	0
404	20240510	135700	41838730	12400	12400	12400	12400	0
405	20240510	135600	41838730	12400	12410	12410	12400	5
406	20240510	135500	41776720	12470	12470	12470	12470	0
407	20240510	135400	41776720	12470	12470	12470	12470	0
408	20240510	135300	41776720	12470	12470	12470	12470	0
409	20240510	135200	41776720	12470	12470	12470	12470	0
410	20240510	135100	41776720	12470	12470	12470	12470	0
411	20240510	135000	41776720	12470	12470	12470	12470	57
412	20240510	134900	41065930	12470	12470	12470	12470	8
413	20240510	134800	40966170	12470	12470	12470	12470	0
414	20240510	134700	40966170	12470	12470	12470	12470	0
415	20240510	134600	40966170	12470	12470	12470	12470	0
416	20240510	134500	40966170	12470	12470	12470	12470	0
417	20240510	134400	40966170	12470	12470	12470	12470	2
418	20240510	134300	40941230	12470	12470	12470	12470	0
419	20240510	134200	40941230	12470	12470	12470	12470	0
420	20240510	134100	40941230	12470	12470	12470	12470	0
421	20240510	134000	40941230	12470	12470	12470	12470	0
422	20240510	133900	40941230	12470	12470	12470	12470	0
423	20240510	133800	40941230	12470	12470	12470	12470	1
424	20240510	133700	40928760	12470	12470	12470	12470	0
425	20240510	133600	40928760	12470	12470	12470	12470	0
426	20240510	133500	40928760	12470	12470	12470	12470	0
427	20240510	133400	40928760	12470	12470	12470	12470	45
428	20240510	133300	40367610	12470	12470	12470	12470	0
429	20240510	133200	40367610	12470	12470	12470	12470	1
430	20240510	133100	40355140	12470	12470	12470	12470	0
431	20240510	133000	40355140	12470	12470	12470	12470	0
432	20240510	132900	40355140	12470	12470	12470	12470	0
433	20240510	132800	40355140	12470	12470	12470	12470	0
434	20240510	132700	40355140	12470	12470	12470	12470	0
435	20240510	132600	40355140	12470	12470	12470	12470	1
436	20240510	132500	40342670	12470	12470	12470	12470	0
437	20240510	132400	40342670	12470	12470	12470	12470	0
438	20240510	132300	40342670	12470	12470	12470	12470	0
439	20240510	132200	40342670	12470	12470	12470	12470	0
440	20240510	132100	40342670	12470	12470	12470	12470	0
441	20240510	132000	40342670	12470	12470	12470	12470	1
442	20240510	131900	40330200	12470	12470	12470	12470	42
443	20240510	131800	39806460	12470	12470	12470	12470	0
444	20240510	131700	39806460	12470	12470	12470	12470	0
445	20240510	131600	39806460	12470	12470	12470	12470	0
446	20240510	131500	39806460	12470	12470	12470	12470	5
447	20240510	131400	39744110	12470	12470	12470	12470	1
448	20240510	131300	39731640	12470	12470	12470	12470	0
449	20240510	131200	39731640	12470	12470	12470	12470	0
450	20240510	131100	39731640	12470	12470	12470	12470	0
451	20240510	131000	39731640	12470	12470	12470	12470	0
452	20240510	130900	39731640	12470	12470	12470	12470	1
453	20240510	130800	39719170	12410	12410	12410	12410	0
454	20240510	130700	39719170	12410	12410	12410	12410	19
455	20240510	130600	39483380	12410	12410	12410	12410	0
456	20240510	130500	39483380	12410	12410	12410	12410	0
457	20240510	130400	39483380	12410	12410	12410	12410	3
458	20240510	130300	39446150	12410	12410	12410	12410	1
459	20240510	130200	39433740	12410	12410	12410	12410	0
460	20240510	130100	39433740	12410	12410	12410	12410	0
461	20240510	130000	39433740	12410	12410	12410	12410	0
462	20240510	125900	39433740	12410	12410	12410	12410	0
463	20240510	125800	39433740	12410	12410	12410	12410	1
464	20240510	125700	39421330	12480	12480	12480	12480	1
465	20240510	125600	39408850	12470	12470	12470	12470	0
466	20240510	125500	39408850	12470	12470	12470	12470	0
467	20240510	125400	39408850	12470	12470	12470	12470	0
468	20240510	125300	39408850	12470	12470	12470	12470	0
469	20240510	125200	39408850	12470	12470	12470	12470	0
470	20240510	125100	39408850	12470	12470	12470	12470	3
471	20240510	125000	39371440	12470	12470	12470	12470	50
472	20240510	124900	38747940	12470	12470	12470	12470	191
473	20240510	124800	36366170	12470	12470	12470	12470	0
474	20240510	124700	36366170	12470	12470	12470	12470	0
475	20240510	124600	36366170	12470	12470	12470	12470	0
476	20240510	124500	36366170	12470	12470	12470	12470	0
477	20240510	124400	36366170	12470	12470	12470	12470	3
478	20240510	124300	36328760	12470	12470	12470	12470	0
479	20240510	124200	36328760	12470	12470	12470	12470	0
480	20240510	124100	36328760	12470	12470	12470	12470	0
481	20240510	124000	36328760	12470	12470	12470	12470	0
482	20240510	123900	36328760	12470	12470	12470	12470	0
483	20240510	123800	36328760	12470	12470	12470	12470	0
484	20240510	123700	36328760	12470	12470	12470	12470	0
485	20240510	123600	36328760	12470	12470	12470	12470	0
486	20240510	123500	36328760	12470	12470	12470	12470	0
487	20240510	123400	36328760	12470	12460	12470	12460	30
488	20240510	123300	35954920	12470	12470	12470	12470	0
489	20240510	123200	35954920	12470	12470	12470	12470	0
490	20240510	123100	35954920	12470	12470	12470	12470	0
491	20240510	123000	35954920	12470	12470	12470	12470	0
492	20240510	122900	35954920	12470	12470	12470	12470	0
493	20240510	122800	35954920	12470	12470	12470	12470	0
494	20240510	122700	35954920	12470	12470	12470	12470	0
495	20240510	122600	35954920	12470	12470	12470	12470	0
496	20240510	122500	35954920	12470	12470	12470	12470	0
497	20240510	122400	35954920	12470	12470	12470	12470	0
498	20240510	122300	35954920	12470	12470	12470	12470	0
499	20240510	122200	35954920	12470	12470	12470	12470	0
500	20240510	122100	35954920	12470	12470	12470	12470	0
501	20240510	122000	35954920	12470	12470	12470	12470	0
502	20240510	121900	35954920	12470	12470	12470	12470	36
503	20240510	121800	35506000	12470	12470	12470	12470	0
504	20240510	121700	35506000	12470	12470	12470	12470	0
505	20240510	121600	35506000	12470	12470	12470	12470	0
506	20240510	121500	35506000	12470	12470	12470	12470	0
507	20240510	121400	35506000	12470	12470	12470	12470	0
508	20240510	121300	35506000	12470	12470	12470	12470	0
509	20240510	121200	35506000	12470	12470	12470	12470	0
510	20240510	121100	35506000	12470	12470	12470	12470	0
511	20240510	121000	35506000	12470	12470	12470	12470	0
512	20240510	120900	35506000	12470	12470	12470	12470	0
513	20240510	120800	35506000	12470	12470	12470	12470	0
514	20240510	120700	35506000	12470	12470	12470	12470	0
515	20240510	120600	35506000	12470	12470	12470	12470	0
516	20240510	120500	35506000	12470	12470	12470	12470	0
517	20240510	120400	35506000	12470	12470	12470	12470	0
518	20240510	120300	35506000	12470	12470	12470	12470	152
519	20240510	120200	33610560	12470	12470	12470	12470	0
520	20240510	120100	33610560	12470	12470	12470	12470	0
521	20240510	120000	33610560	12470	12470	12470	12470	0
522	20240510	115900	33610560	12470	12470	12470	12470	0
523	20240510	115800	33610560	12470	12470	12470	12470	0
524	20240510	115700	33610560	12470	12470	12470	12470	0
525	20240510	115600	33610560	12470	12470	12470	12470	7
526	20240510	115500	33523270	12470	12470	12470	12470	0
527	20240510	115400	33523270	12470	12470	12470	12470	0
528	20240510	115300	33523270	12470	12470	12470	12470	0
529	20240510	115200	33523270	12470	12470	12470	12470	0
530	20240510	115100	33523270	12470	12470	12470	12470	0
531	20240510	115000	33523270	12470	12470	12470	12470	0
532	20240510	114900	33523270	12470	12470	12470	12470	0
533	20240510	114800	33523270	12470	12460	12470	12460	40
534	20240510	114700	33024550	12470	12470	12470	12470	0
535	20240510	114600	33024550	12470	12470	12470	12470	0
536	20240510	114500	33024550	12470	12470	12470	12470	1
537	20240510	114400	33012080	12470	12470	12470	12470	0
538	20240510	114300	33012080	12470	12470	12470	12470	5
539	20240510	114200	32949730	12470	12470	12470	12470	12
540	20240510	114100	32800090	12470	12410	12470	12410	10
541	20240510	114000	32675930	12410	12410	12410	12410	1
542	20240510	113900	32663520	12490	12490	12490	12490	0
543	20240510	113800	32663520	12490	12490	12490	12490	0
544	20240510	113700	32663520	12490	12490	12490	12490	0
545	20240510	113600	32663520	12490	12490	12490	12490	0
546	20240510	113500	32663520	12490	12490	12490	12490	0
547	20240510	113400	32663520	12490	12490	12490	12490	0
548	20240510	113300	32663520	12490	12480	12490	12480	49
549	20240510	113200	32051900	12490	12490	12490	12490	0
550	20240510	113100	32051900	12490	12490	12490	12490	0
551	20240510	113000	32051900	12490	12490	12490	12490	0
552	20240510	112900	32051900	12490	12490	12490	12490	0
553	20240510	112800	32051900	12490	12490	12490	12490	0
554	20240510	112700	32051900	12490	12490	12490	12490	0
555	20240510	112600	32051900	12490	12490	12490	12490	0
556	20240510	112500	32051900	12490	12490	12490	12490	0
557	20240510	112400	32051900	12490	12490	12490	12490	0
558	20240510	112300	32051900	12490	12490	12490	12490	0
559	20240510	112200	32051900	12490	12490	12490	12490	0
560	20240510	112100	32051900	12490	12430	12490	12430	100
561	20240510	112000	30805350	12400	12400	12400	12400	0
562	20240510	111900	30805350	12400	12400	12400	12400	0
563	20240510	111800	30805350	12400	12400	12400	12400	0
564	20240510	111700	30805350	12400	12400	12400	12400	33
565	20240510	111600	30396150	12400	12400	12400	12400	0
566	20240510	111500	30396150	12400	12400	12400	12400	0
567	20240510	111400	30396150	12400	12400	12400	12400	0
568	20240510	111300	30396150	12400	12400	12400	12400	0
569	20240510	111200	30396150	12400	12400	12400	12400	0
570	20240510	111100	30396150	12400	12400	12400	12400	0
571	20240510	111000	30396150	12400	12400	12400	12400	0
572	20240510	110900	30396150	12400	12400	12400	12400	0
573	20240510	110800	30396150	12400	12400	12400	12400	27
574	20240510	110700	30061350	12430	12430	12430	12430	6
575	20240510	110600	29986770	12430	12430	12430	12430	0
576	20240510	110500	29986770	12430	12430	12430	12430	0
577	20240510	110400	29986770	12430	12430	12430	12430	0
578	20240510	110300	29986770	12430	12430	12430	12430	81
579	20240510	110200	28979940	12430	12430	12430	12430	0
580	20240510	110100	28979940	12430	12430	12430	12430	0
581	20240510	110000	28979940	12430	12430	12430	12430	0
582	20240510	105900	28979940	12430	12430	12430	12430	0
583	20240510	105800	28979940	12430	12430	12430	12430	0
584	20240510	105700	28979940	12430	12430	12430	12430	0
585	20240510	105600	28979940	12430	12430	12430	12430	0
586	20240510	105500	28979940	12430	12430	12430	12430	0
587	20240510	105400	28979940	12430	12430	12430	12430	0
588	20240510	105300	28979940	12430	12430	12430	12430	0
589	20240510	105200	28979940	12430	12430	12430	12430	0
590	20240510	105100	28979940	12430	12430	12430	12430	0
591	20240510	105000	28979940	12430	12430	12430	12430	9
592	20240510	104900	28868070	12430	12430	12430	12430	0
593	20240510	104800	28868070	12430	12430	12430	12430	52
594	20240510	104700	28221710	12430	12430	12430	12430	0
595	20240510	104600	28221710	12430	12430	12430	12430	0
596	20240510	104500	28221710	12430	12430	12430	12430	0
597	20240510	104400	28221710	12430	12430	12430	12430	0
598	20240510	104300	28221710	12430	12430	12430	12430	0
599	20240510	104200	28221710	12430	12420	12430	12420	30
600	20240510	104100	27848820	12400	12400	12400	12400	0
601	20240510	104000	27848820	12400	12400	12400	12400	0
602	20240510	103900	27848820	12400	12400	12400	12400	0
603	20240510	103800	27848820	12400	12400	12400	12400	0
604	20240510	103700	27848820	12400	12400	12400	12400	27
605	20240510	103600	27514020	12400	12400	12400	12400	0
606	20240510	103500	27514020	12400	12400	12400	12400	0
607	20240510	103400	27514020	12400	12400	12400	12400	0
608	20240510	103300	27514020	12400	12400	12400	12400	0
609	20240510	103200	27514020	12400	12400	12400	12400	0
610	20240510	103100	27514020	12400	12400	12400	12400	10
611	20240510	103000	27390020	12400	12400	12400	12400	0
612	20240510	102900	27390020	12400	12400	12400	12400	0
613	20240510	102800	27390020	12400	12400	12400	12400	0
614	20240510	102700	27390020	12400	12400	12400	12400	33
615	20240510	102600	26980820	12400	12400	12400	12400	12
616	20240510	102500	26832020	12400	12400	12400	12400	0
617	20240510	102400	26832020	12400	12400	12400	12400	0
618	20240510	102300	26832020	12400	12400	12400	12400	0
619	20240510	102200	26832020	12400	12400	12400	12400	0
620	20240510	102100	26832020	12400	12400	12400	12400	0
621	20240510	102000	26832020	12400	12400	12400	12400	0
622	20240510	101900	26832020	12400	12400	12400	12400	5
623	20240510	101800	26770020	12400	12400	12400	12400	0
624	20240510	101700	26770020	12400	12400	12400	12400	29
625	20240510	101600	26410420	12400	12400	12400	12400	50
626	20240510	101500	25790420	12380	12380	12380	12380	29
627	20240510	101400	25431400	12380	12380	12380	12380	0
628	20240510	101300	25431400	12380	12380	12380	12380	0
629	20240510	101200	25431400	12380	12380	12380	12380	0
630	20240510	101100	25431400	12380	12380	12380	12380	0
631	20240510	101000	25431400	12380	12380	12380	12380	0
632	20240510	100900	25431400	12380	12380	12380	12380	0
633	20240510	100800	25431400	12380	12380	12380	12380	0
634	20240510	100700	25431400	12380	12380	12380	12380	6
635	20240510	100600	25357120	12380	12380	12380	12380	0
636	20240510	100500	25357120	12380	12380	12380	12380	0
637	20240510	100400	25357120	12380	12380	12380	12380	0
638	20240510	100300	25357120	12380	12380	12380	12380	34
639	20240510	100200	24936200	12380	12380	12380	12380	0
640	20240510	100100	24936200	12380	12380	12380	12380	0
641	20240510	100000	24936200	12380	12380	12380	12380	0
642	20240510	095900	24936200	12380	12380	12380	12380	10
643	20240510	095800	24812400	12380	12380	12380	12380	0
644	20240510	095700	24812400	12380	12380	12380	12380	0
645	20240510	095600	24812400	12380	12380	12380	12380	0
646	20240510	095500	24812400	12380	12380	12380	12380	0
647	20240510	095400	24812400	12380	12380	12380	12380	0
648	20240510	095300	24812400	12380	12380	12380	12380	0
649	20240510	095200	24812400	12380	12380	12380	12380	0
650	20240510	095100	24812400	12380	12380	12380	12380	29
651	20240510	095000	24453380	12350	12350	12350	12350	0
652	20240510	094900	24453380	12350	12350	12350	12350	0
653	20240510	094800	24453380	12350	12350	12350	12350	0
654	20240510	094700	24453380	12350	12350	12350	12350	27
655	20240510	094600	24119930	12350	12350	12350	12350	0
656	20240510	094500	24119930	12350	12350	12350	12350	0
657	20240510	094400	24119930	12350	12350	12350	12350	0
658	20240510	094300	24119930	12350	12350	12350	12350	0
659	20240510	094200	24119930	12350	12350	12350	12350	0
660	20240510	094100	24119930	12350	12350	12350	12350	35
661	20240510	094000	23687680	12350	12350	12350	12350	89
662	20240510	093900	22588530	12350	12350	12350	12350	0
663	20240510	093800	22588530	12350	12350	12350	12350	0
664	20240510	093700	22588530	12350	12360	12360	12350	110
665	20240510	093600	21230020	12380	12380	12380	12380	11
666	20240510	093500	21093840	12380	12370	12380	12370	127
667	20240510	093400	19521860	12370	12370	12370	12370	0
668	20240510	093300	19521860	12370	12370	12370	12370	0
669	20240510	093200	19521860	12370	12370	12370	12370	0
670	20240510	093100	19521860	12370	12370	12370	12370	0
671	20240510	093000	19521860	12370	12370	12370	12370	0
672	20240510	092900	19521860	12370	12370	12370	12370	0
673	20240510	092800	19521860	12370	12370	12370	12370	0
674	20240510	092700	19521860	12370	12370	12370	12370	2
675	20240510	092600	19497120	12370	12370	12370	12370	0
676	20240510	092500	19497120	12370	12370	12370	12370	0
677	20240510	092400	19497120	12370	12370	12370	12370	0
678	20240510	092300	19497120	12370	12370	12370	12370	0
679	20240510	092200	19497120	12370	12370	12370	12370	1
680	20240510	092100	19484750	12370	12370	12370	12370	1
681	20240510	092000	19472380	12380	12380	12380	12380	1
682	20240510	091900	19460000	12340	12340	12340	12340	0
683	20240510	091800	19460000	12340	12340	12340	12340	0
684	20240510	091700	19460000	12340	12390	12390	12340	33
685	20240510	091600	19052720	12340	12340	12340	12340	0
686	20240510	091500	19052720	12340	12340	12340	12340	0
687	20240510	091400	19052720	12340	12340	12340	12340	0
688	20240510	091300	19052720	12340	12340	12340	12340	0
689	20240510	091200	19052720	12340	12340	12340	12340	0
690	20240510	091100	19052720	12340	12350	12350	12340	134
691	20240510	091000	17399140	12340	12340	12340	12340	0
692	20240510	090900	17399140	12340	12340	12340	12340	0
693	20240510	090800	17399140	12340	12340	12340	12340	0
694	20240510	090700	17399140	12340	12340	12340	12340	31
695	20240510	090600	17016600	12340	12350	12350	12340	240
696	20240510	090500	14054730	12350	12350	12350	12350	0
697	20240510	090400	14054730	12350	12390	12390	12350	1037
698	20240510	090300	1247350	12350	12350	12350	12350	0
699	20240510	090200	1247350	12350	12350	12350	12350	0
700	20240510	090100	1247350	12350	12350	12350	12350	91
701	20240510	090000	123500	12350	12350	12350	12350	10