KissMeData/070960/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	194500	102130660	2850	2850	2850	2850	802
3	20240510	194400	102130660	2850	2850	2850	2850	0
4	20240510	194300	102130660	2850	2850	2850	2850	0
5	20240510	194200	102130660	2850	2850	2850	2850	0
6	20240510	194100	102130660	2850	2850	2850	2850	0
7	20240510	194000	102130660	2850	2850	2850	2850	0
8	20240510	193900	102130660	2850	2850	2850	2850	0
9	20240510	193800	102130660	2850	2850	2850	2850	0
10	20240510	193700	102130660	2850	2850	2850	2850	0
11	20240510	193600	102130660	2850	2850	2850	2850	0
12	20240510	193500	102130660	2850	2850	2850	2850	0
13	20240510	193400	102130660	2850	2850	2850	2850	0
14	20240510	193300	102130660	2850	2850	2850	2850	0
15	20240510	193200	102130660	2850	2850	2850	2850	0
16	20240510	193100	102130660	2850	2850	2850	2850	0
17	20240510	193000	102130660	2850	2850	2850	2850	0
18	20240510	192900	102130660	2850	2850	2850	2850	0
19	20240510	192800	102130660	2850	2850	2850	2850	0
20	20240510	192700	102130660	2850	2850	2850	2850	0
21	20240510	192600	102130660	2850	2850	2850	2850	0
22	20240510	192500	102130660	2850	2850	2850	2850	0
23	20240510	192400	102130660	2850	2850	2850	2850	0
24	20240510	192300	102130660	2850	2850	2850	2850	0
25	20240510	192200	102130660	2850	2850	2850	2850	0
26	20240510	192100	102130660	2850	2850	2850	2850	0
27	20240510	192000	102130660	2850	2850	2850	2850	0
28	20240510	191900	102130660	2850	2850	2850	2850	0
29	20240510	191800	102130660	2850	2850	2850	2850	0
30	20240510	191700	102130660	2850	2850	2850	2850	0
31	20240510	191600	102130660	2850	2850	2850	2850	0
32	20240510	191500	102130660	2850	2850	2850	2850	802
33	20240510	191400	102130660	2850	2850	2850	2850	0
34	20240510	191300	102130660	2850	2850	2850	2850	0
35	20240510	191200	102130660	2850	2850	2850	2850	0
36	20240510	191100	102130660	2850	2850	2850	2850	0
37	20240510	191000	102130660	2850	2850	2850	2850	0
38	20240510	190900	102130660	2850	2850	2850	2850	0
39	20240510	190800	102130660	2850	2850	2850	2850	0
40	20240510	190700	102130660	2850	2850	2850	2850	0
41	20240510	190600	102130660	2850	2850	2850	2850	0
42	20240510	190500	102130660	2850	2850	2850	2850	0
43	20240510	190400	102130660	2850	2850	2850	2850	0
44	20240510	190300	102130660	2850	2850	2850	2850	0
45	20240510	190200	102130660	2850	2850	2850	2850	0
46	20240510	190100	102130660	2850	2850	2850	2850	0
47	20240510	190000	102130660	2850	2850	2850	2850	0
48	20240510	185900	102130660	2850	2850	2850	2850	0
49	20240510	185800	102130660	2850	2850	2850	2850	0
50	20240510	185700	102130660	2850	2850	2850	2850	0
51	20240510	185600	102130660	2850	2850	2850	2850	0
52	20240510	185500	102130660	2850	2850	2850	2850	0
53	20240510	185400	102130660	2850	2850	2850	2850	0
54	20240510	185300	102130660	2850	2850	2850	2850	0
55	20240510	185200	102130660	2850	2850	2850	2850	0
56	20240510	185100	102130660	2850	2850	2850	2850	0
57	20240510	185000	102130660	2850	2850	2850	2850	0
58	20240510	184900	102130660	2850	2850	2850	2850	0
59	20240510	184800	102130660	2850	2850	2850	2850	0
60	20240510	184700	102130660	2850	2850	2850	2850	0
61	20240510	184600	102130660	2850	2850	2850	2850	0
62	20240510	184500	102130660	2850	2850	2850	2850	802
63	20240510	184400	102130660	2850	2850	2850	2850	0
64	20240510	184300	102130660	2850	2850	2850	2850	0
65	20240510	184200	102130660	2850	2850	2850	2850	0
66	20240510	184100	102130660	2850	2850	2850	2850	0
67	20240510	184000	102130660	2850	2850	2850	2850	0
68	20240510	183900	102130660	2850	2850	2850	2850	0
69	20240510	183800	102130660	2850	2850	2850	2850	0
70	20240510	183700	102130660	2850	2850	2850	2850	0
71	20240510	183600	102130660	2850	2850	2850	2850	0
72	20240510	183500	102130660	2850	2850	2850	2850	0
73	20240510	183400	102130660	2850	2850	2850	2850	0
74	20240510	183300	102130660	2850	2850	2850	2850	0
75	20240510	183200	102130660	2850	2850	2850	2850	0
76	20240510	183100	102130660	2850	2850	2850	2850	0
77	20240510	183000	102130660	2850	2850	2850	2850	0
78	20240510	182900	102130660	2850	2850	2850	2850	0
79	20240510	182800	102130660	2850	2850	2850	2850	0
80	20240510	182700	102130660	2850	2850	2850	2850	0
81	20240510	182600	102130660	2850	2850	2850	2850	0
82	20240510	182500	102130660	2850	2850	2850	2850	0
83	20240510	182400	102130660	2850	2850	2850	2850	0
84	20240510	182300	102130660	2850	2850	2850	2850	0
85	20240510	182200	102130660	2850	2850	2850	2850	0
86	20240510	182100	102130660	2850	2850	2850	2850	0
87	20240510	182000	102130660	2850	2850	2850	2850	0
88	20240510	181900	102130660	2850	2850	2850	2850	0
89	20240510	181800	102130660	2850	2850	2850	2850	0
90	20240510	181700	102130660	2850	2850	2850	2850	0
91	20240510	181600	102130660	2850	2850	2850	2850	0
92	20240510	181500	102130660	2850	2850	2850	2850	802
93	20240510	181400	102130660	2850	2850	2850	2850	0
94	20240510	181300	102130660	2850	2850	2850	2850	0
95	20240510	181200	102130660	2850	2850	2850	2850	0
96	20240510	181100	102130660	2850	2850	2850	2850	0
97	20240510	181000	102130660	2850	2850	2850	2850	0
98	20240510	180900	102130660	2850	2850	2850	2850	0
99	20240510	180800	102130660	2850	2850	2850	2850	0
100	20240510	180700	102130660	2850	2850	2850	2850	0
101	20240510	180600	102130660	2850	2850	2850	2850	0
102	20240510	180500	102130660	2850	2850	2850	2850	0
103	20240510	180400	102130660	2850	2850	2850	2850	0
104	20240510	180300	102130660	2850	2850	2850	2850	0
105	20240510	180200	102130660	2850	2850	2850	2850	0
106	20240510	180100	102130660	2850	2850	2850	2850	0
107	20240510	180000	102130660	2850	2850	2850	2850	0
108	20240510	175900	102130660	2850	2850	2850	2850	0
109	20240510	175800	102130660	2850	2850	2850	2850	0
110	20240510	175700	102130660	2850	2850	2850	2850	0
111	20240510	175600	102130660	2850	2850	2850	2850	0
112	20240510	175500	102130660	2850	2850	2850	2850	0
113	20240510	175400	102130660	2850	2850	2850	2850	0
114	20240510	175300	102130660	2850	2850	2850	2850	0
115	20240510	175200	102130660	2850	2850	2850	2850	0
116	20240510	175100	102130660	2850	2850	2850	2850	0
117	20240510	175000	102130660	2850	2850	2850	2850	0
118	20240510	174900	102130660	2850	2850	2850	2850	0
119	20240510	174800	102130660	2850	2850	2850	2850	0
120	20240510	174700	102130660	2850	2850	2850	2850	0
121	20240510	174600	102130660	2850	2850	2850	2850	0
122	20240510	174500	102130660	2850	2850	2850	2850	802
123	20240510	174400	102130660	2850	2850	2850	2850	0
124	20240510	174300	102130660	2850	2850	2850	2850	0
125	20240510	174200	102130660	2850	2850	2850	2850	0
126	20240510	174100	102130660	2850	2850	2850	2850	0
127	20240510	174000	102130660	2850	2850	2850	2850	0
128	20240510	173900	102130660	2850	2850	2850	2850	0
129	20240510	173800	102130660	2850	2850	2850	2850	0
130	20240510	173700	102130660	2850	2850	2850	2850	0
131	20240510	173600	102130660	2850	2850	2850	2850	0
132	20240510	173500	102130660	2850	2850	2850	2850	0
133	20240510	173400	102130660	2850	2850	2850	2850	0
134	20240510	173300	102130660	2850	2850	2850	2850	0
135	20240510	173200	102130660	2850	2850	2850	2850	0
136	20240510	173100	102130660	2850	2850	2850	2850	0
137	20240510	173000	102130660	2850	2850	2850	2850	0
138	20240510	172900	102130660	2850	2850	2850	2850	0
139	20240510	172800	102130660	2850	2850	2850	2850	0
140	20240510	172700	102130660	2850	2850	2850	2850	0
141	20240510	172600	102130660	2850	2850	2850	2850	0
142	20240510	172500	102130660	2850	2850	2850	2850	0
143	20240510	172400	102130660	2850	2850	2850	2850	0
144	20240510	172300	102130660	2850	2850	2850	2850	0
145	20240510	172200	102130660	2850	2850	2850	2850	0
146	20240510	172100	102130660	2850	2850	2850	2850	0
147	20240510	172000	102130660	2850	2850	2850	2850	0
148	20240510	171900	102130660	2850	2850	2850	2850	0
149	20240510	171800	102130660	2850	2850	2850	2850	0
150	20240510	171700	102130660	2850	2850	2850	2850	0
151	20240510	171600	102130660	2850	2850	2850	2850	0
152	20240510	171500	102130660	2850	2850	2850	2850	802
153	20240510	171400	102130660	2850	2850	2850	2850	0
154	20240510	171300	102130660	2850	2850	2850	2850	0
155	20240510	171200	102130660	2850	2850	2850	2850	0
156	20240510	171100	102130660	2850	2850	2850	2850	0
157	20240510	171000	102130660	2850	2850	2850	2850	0
158	20240510	170900	102130660	2850	2850	2850	2850	0
159	20240510	170800	102130660	2850	2850	2850	2850	0
160	20240510	170700	102130660	2850	2850	2850	2850	0
161	20240510	170600	102130660	2850	2850	2850	2850	0
162	20240510	170500	102130660	2850	2850	2850	2850	0
163	20240510	170400	102130660	2850	2850	2850	2850	0
164	20240510	170300	102130660	2850	2850	2850	2850	0
165	20240510	170200	102130660	2850	2850	2850	2850	0
166	20240510	170100	102130660	2850	2850	2850	2850	0
167	20240510	170000	102130660	2850	2850	2850	2850	0
168	20240510	165900	102130660	2850	2850	2850	2850	0
169	20240510	165800	102130660	2850	2850	2850	2850	0
170	20240510	165700	102130660	2850	2850	2850	2850	0
171	20240510	165600	102130660	2850	2850	2850	2850	0
172	20240510	165500	102130660	2850	2850	2850	2850	0
173	20240510	165400	102130660	2850	2850	2850	2850	0
174	20240510	165300	102130660	2850	2850	2850	2850	0
175	20240510	165200	102130660	2850	2850	2850	2850	0
176	20240510	165100	102130660	2850	2850	2850	2850	0
177	20240510	165000	102130660	2850	2850	2850	2850	0
178	20240510	164900	102130660	2850	2850	2850	2850	0
179	20240510	164800	102130660	2850	2850	2850	2850	0
180	20240510	164700	102130660	2850	2850	2850	2850	0
181	20240510	164600	102130660	2850	2850	2850	2850	0
182	20240510	164500	102130660	2850	2850	2850	2850	802
183	20240510	164400	102130660	2850	2850	2850	2850	0
184	20240510	164300	102130660	2850	2850	2850	2850	0
185	20240510	164200	102130660	2850	2850	2850	2850	0
186	20240510	164100	102130660	2850	2850	2850	2850	0
187	20240510	164000	102130660	2850	2850	2850	2850	0
188	20240510	163900	102130660	2850	2850	2850	2850	0
189	20240510	163800	102130660	2850	2850	2850	2850	0
190	20240510	163700	102130660	2850	2850	2850	2850	0
191	20240510	163600	102130660	2850	2850	2850	2850	0
192	20240510	163500	102130660	2850	2850	2850	2850	0
193	20240510	163400	102130660	2850	2850	2850	2850	0
194	20240510	163300	102130660	2850	2850	2850	2850	0
195	20240510	163200	102130660	2850	2850	2850	2850	0
196	20240510	163100	102130660	2850	2850	2850	2850	0
197	20240510	163000	102130660	2850	2850	2850	2850	0
198	20240510	162900	102130660	2850	2850	2850	2850	0
199	20240510	162800	102130660	2850	2850	2850	2850	0
200	20240510	162700	102130660	2850	2850	2850	2850	0
201	20240510	162600	102130660	2850	2850	2850	2850	0
202	20240510	162500	102130660	2850	2850	2850	2850	0
203	20240510	162400	102130660	2850	2850	2850	2850	0
204	20240510	162300	102130660	2850	2850	2850	2850	0
205	20240510	162200	102130660	2850	2850	2850	2850	0
206	20240510	162100	102130660	2850	2850	2850	2850	0
207	20240510	162000	102130660	2850	2850	2850	2850	0
208	20240510	161900	102130660	2850	2850	2850	2850	0
209	20240510	161800	102130660	2850	2850	2850	2850	0
210	20240510	161700	102130660	2850	2850	2850	2850	0
211	20240510	161600	102130660	2850	2850	2850	2850	0
212	20240510	161500	102130660	2850	2850	2850	2850	802
213	20240510	161400	102130660	2850	2850	2850	2850	0
214	20240510	161300	102130660	2850	2850	2850	2850	0
215	20240510	161200	102130660	2850	2850	2850	2850	0
216	20240510	161100	102130660	2850	2850	2850	2850	0
217	20240510	161000	102130660	2850	2850	2850	2850	0
218	20240510	160900	102130660	2850	2850	2850	2850	0
219	20240510	160800	102130660	2850	2850	2850	2850	0
220	20240510	160700	102130660	2850	2850	2850	2850	0
221	20240510	160600	102130660	2850	2850	2850	2850	0
222	20240510	160500	102130660	2850	2850	2850	2850	0
223	20240510	160400	102130660	2850	2850	2850	2850	0
224	20240510	160300	102130660	2850	2850	2850	2850	0
225	20240510	160200	102130660	2850	2850	2850	2850	0
226	20240510	160100	102130660	2850	2850	2850	2850	0
227	20240510	160000	102130660	2850	2850	2850	2850	0
228	20240510	155900	102130660	2850	2850	2850	2850	0
229	20240510	155800	102130660	2850	2850	2850	2850	0
230	20240510	155700	102130660	2850	2850	2850	2850	0
231	20240510	155600	102130660	2850	2850	2850	2850	0
232	20240510	155500	102130660	2850	2850	2850	2850	0
233	20240510	155400	102130660	2850	2850	2850	2850	0
234	20240510	155300	102130660	2850	2850	2850	2850	0
235	20240510	155200	102130660	2850	2850	2850	2850	0
236	20240510	155100	102130660	2850	2850	2850	2850	0
237	20240510	155000	102130660	2850	2850	2850	2850	0
238	20240510	154900	102130660	2850	2850	2850	2850	0
239	20240510	154800	102130660	2850	2850	2850	2850	0
240	20240510	154700	102130660	2850	2850	2850	2850	0
241	20240510	154600	102130660	2850	2850	2850	2850	0
242	20240510	154500	102130660	2850	2850	2850	2850	802
243	20240510	154400	102130660	2850	2850	2850	2850	0
244	20240510	154300	102130660	2850	2850	2850	2850	0
245	20240510	154200	102130660	2850	2850	2850	2850	0
246	20240510	154100	102130660	2850	2850	2850	2850	0
247	20240510	154000	102130660	2850	2850	2850	2850	0
248	20240510	153900	102130660	2850	2850	2850	2850	0
249	20240510	153800	102130660	2850	2850	2850	2850	0
250	20240510	153700	102130660	2850	2850	2850	2850	0
251	20240510	153600	102130660	2850	2850	2850	2850	0
252	20240510	153500	102130660	2850	2850	2850	2850	0
253	20240510	153400	102130660	2850	2850	2850	2850	0
254	20240510	153300	102130660	2850	2850	2850	2850	0
255	20240510	153200	102130660	2850	2850	2850	2850	0
256	20240510	153100	102130660	2850	2850	2850	2850	0
257	20240510	153000	102130660	2850	2850	2850	2850	802
258	20240510	152900	99844960	2850	2850	2850	2850	0
259	20240510	152800	99844960	2850	2850	2850	2850	0
260	20240510	152700	99844960	2850	2850	2850	2850	0
261	20240510	152600	99844960	2850	2850	2850	2850	0
262	20240510	152500	99844960	2850	2850	2850	2850	0
263	20240510	152400	99844960	2850	2850	2850	2850	0
264	20240510	152300	99844960	2850	2850	2850	2850	0
265	20240510	152200	99844960	2850	2850	2850	2850	0
266	20240510	152100	99844960	2850	2850	2850	2850	0
267	20240510	152000	99844960	2850	2850	2850	2850	0
268	20240510	151900	99844960	2850	2850	2850	2850	1
269	20240510	151800	99842110	2845	2845	2845	2845	27
270	20240510	151700	99765295	2840	2840	2840	2840	57
271	20240510	151600	99603415	2845	2840	2845	2840	95
272	20240510	151500	99333540	2840	2840	2840	2840	52
273	20240510	151400	99185860	2840	2845	2845	2840	55
274	20240510	151300	99029455	2845	2845	2845	2845	85
275	20240510	151200	98787630	2845	2845	2845	2845	48
276	20240510	151100	98651070	2845	2845	2845	2845	55
277	20240510	151000	98494595	2845	2845	2845	2845	78
278	20240510	150900	98272685	2845	2845	2845	2845	46
279	20240510	150800	98141815	2845	2845	2845	2845	87
280	20240510	150700	97894300	2845	2845	2845	2845	57
281	20240510	150600	97732135	2845	2845	2845	2845	47
282	20240510	150500	97598420	2845	2845	2845	2845	76
283	20240510	150400	97382200	2845	2845	2845	2845	575
284	20240510	150300	95746325	2845	2845	2845	2845	49
285	20240510	150200	95606920	2845	2845	2845	2845	75
286	20240510	150100	95393545	2845	2850	2850	2845	45
287	20240510	150000	95265490	2850	2850	2850	2850	86
288	20240510	145900	95020390	2850	2855	2855	2850	1746
289	20240510	145800	90044250	2850	2850	2850	2850	0
290	20240510	145700	90044250	2850	2850	2850	2850	0
291	20240510	145600	90044250	2850	2850	2850	2850	0
292	20240510	145500	90044250	2850	2850	2850	2850	0
293	20240510	145400	90044250	2850	2850	2850	2850	0
294	20240510	145300	90044250	2850	2850	2850	2850	260
295	20240510	145200	89303250	2845	2845	2845	2845	789
296	20240510	145100	87058545	2855	2855	2855	2855	0
297	20240510	145000	87058545	2855	2855	2855	2855	20
298	20240510	144900	87001445	2855	2855	2855	2855	0
299	20240510	144800	87001445	2855	2855	2855	2855	0
300	20240510	144700	87001445	2855	2855	2855	2855	1
301	20240510	144600	86998590	2850	2850	2850	2850	181
302	20240510	144500	86482740	2845	2855	2855	2845	1535
303	20240510	144400	82100465	2855	2855	2855	2855	0
304	20240510	144300	82100465	2855	2855	2855	2855	0
305	20240510	144200	82100465	2855	2850	2855	2850	7
306	20240510	144100	82080485	2850	2850	2850	2850	0
307	20240510	144000	82080485	2850	2850	2850	2850	0
308	20240510	143900	82080485	2850	2850	2850	2850	0
309	20240510	143800	82080485	2850	2850	2850	2850	0
310	20240510	143700	82080485	2850	2850	2850	2850	0
311	20240510	143600	82080485	2850	2850	2850	2850	0
312	20240510	143500	82080485	2850	2850	2850	2850	0
313	20240510	143400	82080485	2850	2850	2850	2850	0
314	20240510	143300	82080485	2850	2850	2850	2850	0
315	20240510	143200	82080485	2850	2850	2850	2850	418
316	20240510	143100	80889185	2850	2850	2850	2850	130
317	20240510	143000	80518685	2860	2860	2860	2860	0
318	20240510	142900	80518685	2860	2860	2860	2860	0
319	20240510	142800	80518685	2860	2860	2860	2860	0
320	20240510	142700	80518685	2860	2860	2860	2860	0
321	20240510	142600	80518685	2860	2860	2860	2860	1
322	20240510	142500	80515825	2860	2860	2860	2860	0
323	20240510	142400	80515825	2860	2860	2860	2860	0
324	20240510	142300	80515825	2860	2860	2860	2860	0
325	20240510	142200	80515825	2860	2860	2860	2860	0
326	20240510	142100	80515825	2860	2860	2860	2860	0
327	20240510	142000	80515825	2860	2860	2860	2860	0
328	20240510	141900	80515825	2860	2860	2860	2860	0
329	20240510	141800	80515825	2860	2860	2860	2860	0
330	20240510	141700	80515825	2860	2860	2860	2860	0
331	20240510	141600	80515825	2860	2860	2860	2860	160
332	20240510	141500	80058225	2860	2860	2860	2860	0
333	20240510	141400	80058225	2860	2860	2860	2860	0
334	20240510	141300	80058225	2860	2860	2860	2860	0
335	20240510	141200	80058225	2860	2860	2860	2860	932
336	20240510	141100	77392705	2850	2850	2850	2850	0
337	20240510	141000	77392705	2850	2850	2850	2850	0
338	20240510	140900	77392705	2850	2850	2850	2850	0
339	20240510	140800	77392705	2850	2850	2850	2850	0
340	20240510	140700	77392705	2850	2850	2850	2850	0
341	20240510	140600	77392705	2850	2850	2850	2850	0
342	20240510	140500	77392705	2850	2850	2850	2850	0
343	20240510	140400	77392705	2850	2850	2850	2850	0
344	20240510	140300	77392705	2850	2850	2850	2850	0
345	20240510	140200	77392705	2850	2850	2850	2850	192
346	20240510	140100	76845505	2845	2845	2845	2845	0
347	20240510	140000	76845505	2845	2845	2845	2845	0
348	20240510	135900	76845505	2845	2845	2845	2845	0
349	20240510	135800	76845505	2845	2845	2845	2845	0
350	20240510	135700	76845505	2845	2845	2845	2845	0
351	20240510	135600	76845505	2845	2845	2845	2845	0
352	20240510	135500	76845505	2845	2845	2845	2845	100
353	20240510	135400	76561005	2845	2845	2845	2845	0
354	20240510	135300	76561005	2845	2845	2845	2845	0
355	20240510	135200	76561005	2845	2845	2845	2845	0
356	20240510	135100	76561005	2845	2845	2845	2845	0
357	20240510	135000	76561005	2845	2845	2845	2845	0
358	20240510	134900	76561005	2845	2850	2850	2845	790
359	20240510	134800	74311930	2855	2855	2855	2855	4
360	20240510	134700	74300510	2855	2855	2855	2855	0
361	20240510	134600	74300510	2855	2855	2855	2855	0
362	20240510	134500	74300510	2855	2855	2855	2855	0
363	20240510	134400	74300510	2855	2855	2855	2855	0
364	20240510	134300	74300510	2855	2855	2855	2855	0
365	20240510	134200	74300510	2855	2855	2855	2855	1
366	20240510	134100	74297655	2860	2860	2860	2860	0
367	20240510	134000	74297655	2860	2860	2860	2860	0
368	20240510	133900	74297655	2860	2860	2860	2860	0
369	20240510	133800	74297655	2860	2860	2860	2860	0
370	20240510	133700	74297655	2860	2860	2860	2860	0
371	20240510	133600	74297655	2860	2860	2860	2860	0
372	20240510	133500	74297655	2860	2860	2860	2860	0
373	20240510	133400	74297655	2860	2860	2860	2860	18
374	20240510	133300	74246175	2860	2860	2860	2860	0
375	20240510	133200	74246175	2860	2860	2860	2860	219
376	20240510	133100	73619835	2860	2860	2860	2860	0
377	20240510	133000	73619835	2860	2860	2860	2860	0
378	20240510	132900	73619835	2860	2860	2860	2860	0
379	20240510	132800	73619835	2860	2860	2860	2860	100
380	20240510	132700	73333835	2860	2860	2860	2860	420
381	20240510	132600	72132635	2860	2860	2860	2860	0
382	20240510	132500	72132635	2860	2860	2860	2860	0
383	20240510	132400	72132635	2860	2860	2860	2860	0
384	20240510	132300	72132635	2860	2860	2860	2860	0
385	20240510	132200	72132635	2860	2860	2860	2860	0
386	20240510	132100	72132635	2860	2860	2860	2860	0
387	20240510	132000	72132635	2860	2860	2860	2860	0
388	20240510	131900	72132635	2860	2860	2860	2860	0
389	20240510	131800	72132635	2860	2860	2860	2860	0
390	20240510	131700	72132635	2860	2860	2860	2860	0
391	20240510	131600	72132635	2860	2860	2860	2860	378
392	20240510	131500	71051555	2860	2860	2860	2860	0
393	20240510	131400	71051555	2860	2860	2860	2860	225
394	20240510	131300	70408055	2860	2855	2860	2855	35
395	20240510	131200	70307975	2855	2855	2855	2855	0
396	20240510	131100	70307975	2855	2855	2855	2855	9
397	20240510	131000	70282280	2855	2855	2855	2855	0
398	20240510	130900	70282280	2855	2855	2855	2855	0
399	20240510	130800	70282280	2855	2850	2855	2850	65
400	20240510	130700	70097015	2850	2850	2850	2850	0
401	20240510	130600	70097015	2850	2850	2850	2850	0
402	20240510	130500	70097015	2850	2850	2850	2850	0
403	20240510	130400	70097015	2850	2850	2850	2850	0
404	20240510	130300	70097015	2850	2850	2850	2850	0
405	20240510	130200	70097015	2850	2850	2850	2850	0
406	20240510	130100	70097015	2850	2850	2850	2850	18
407	20240510	130000	70045715	2850	2850	2850	2850	0
408	20240510	125900	70045715	2850	2850	2850	2850	0
409	20240510	125800	70045715	2850	2850	2850	2850	0
410	20240510	125700	70045715	2850	2850	2850	2850	0
411	20240510	125600	70045715	2850	2850	2850	2850	24
412	20240510	125500	69977315	2845	2845	2845	2845	1
413	20240510	125400	69974470	2845	2845	2845	2845	0
414	20240510	125300	69974470	2845	2845	2845	2845	0
415	20240510	125200	69974470	2845	2845	2845	2845	0
416	20240510	125100	69974470	2845	2845	2845	2845	0
417	20240510	125000	69974470	2845	2845	2845	2845	0
418	20240510	124900	69974470	2845	2845	2845	2845	0
419	20240510	124800	69974470	2845	2845	2845	2845	0
420	20240510	124700	69974470	2845	2845	2845	2845	1000
421	20240510	124600	67129470	2850	2850	2850	2850	29
422	20240510	124500	67046820	2850	2850	2850	2850	0
423	20240510	124400	67046820	2850	2850	2850	2850	0
424	20240510	124300	67046820	2850	2850	2850	2850	2
425	20240510	124200	67041120	2845	2845	2845	2845	0
426	20240510	124100	67041120	2845	2845	2845	2845	0
427	20240510	124000	67041120	2845	2845	2845	2845	0
428	20240510	123900	67041120	2845	2845	2845	2845	0
429	20240510	123800	67041120	2845	2845	2845	2845	0
430	20240510	123700	67041120	2845	2845	2845	2845	0
431	20240510	123600	67041120	2845	2845	2845	2845	1
432	20240510	123500	67038275	2845	2845	2845	2845	0
433	20240510	123400	67038275	2845	2845	2845	2845	0
434	20240510	123300	67038275	2845	2845	2845	2845	0
435	20240510	123200	67038275	2845	2845	2845	2845	0
436	20240510	123100	67038275	2845	2845	2845	2845	0
437	20240510	123000	67038275	2845	2845	2845	2845	0
438	20240510	122900	67038275	2845	2845	2845	2845	1000
439	20240510	122800	64193275	2845	2845	2845	2845	0
440	20240510	122700	64193275	2845	2845	2845	2845	0
441	20240510	122600	64193275	2845	2845	2845	2845	0
442	20240510	122500	64193275	2845	2845	2845	2845	0
443	20240510	122400	64193275	2845	2845	2845	2845	0
444	20240510	122300	64193275	2845	2845	2845	2845	0
445	20240510	122200	64193275	2845	2845	2845	2845	0
446	20240510	122100	64193275	2845	2845	2845	2845	0
447	20240510	122000	64193275	2845	2845	2845	2845	0
448	20240510	121900	64193275	2845	2850	2850	2845	910
449	20240510	121800	61600630	2845	2845	2845	2845	0
450	20240510	121700	61600630	2845	2845	2845	2845	0
451	20240510	121600	61600630	2845	2845	2845	2845	386
452	20240510	121500	60502460	2845	2845	2845	2845	1
453	20240510	121400	60499615	2840	2840	2840	2840	0
454	20240510	121300	60499615	2840	2840	2840	2840	0
455	20240510	121200	60499615	2840	2840	2840	2840	2062
456	20240510	121100	54643535	2840	2840	2840	2840	0
457	20240510	121000	54643535	2840	2840	2840	2840	0
458	20240510	120900	54643535	2840	2840	2840	2840	0
459	20240510	120800	54643535	2840	2840	2840	2840	0
460	20240510	120700	54643535	2840	2840	2840	2840	500
461	20240510	120600	53223535	2835	2835	2835	2835	0
462	20240510	120500	53223535	2835	2835	2835	2835	0
463	20240510	120400	53223535	2835	2835	2835	2835	0
464	20240510	120300	53223535	2835	2835	2835	2835	0
465	20240510	120200	53223535	2835	2840	2840	2835	510
466	20240510	120100	51775185	2840	2840	2840	2840	6
467	20240510	120000	51758145	2840	2840	2840	2840	0
468	20240510	115900	51758145	2840	2840	2840	2840	0
469	20240510	115800	51758145	2840	2840	2840	2840	0
470	20240510	115700	51758145	2840	2840	2840	2840	0
471	20240510	115600	51758145	2840	2840	2840	2840	0
472	20240510	115500	51758145	2840	2840	2840	2840	0
473	20240510	115400	51758145	2840	2840	2840	2840	0
474	20240510	115300	51758145	2840	2840	2840	2840	0
475	20240510	115200	51758145	2840	2840	2840	2840	50
476	20240510	115100	51616145	2840	2840	2840	2840	0
477	20240510	115000	51616145	2840	2840	2840	2840	0
478	20240510	114900	51616145	2840	2840	2840	2840	0
479	20240510	114800	51616145	2840	2840	2840	2840	1000
480	20240510	114700	48776145	2840	2840	2840	2840	0
481	20240510	114600	48776145	2840	2840	2840	2840	0
482	20240510	114500	48776145	2840	2840	2840	2840	0
483	20240510	114400	48776145	2840	2840	2840	2840	500
484	20240510	114300	47356145	2840	2840	2840	2840	500
485	20240510	114200	45936145	2840	2840	2840	2840	0
486	20240510	114100	45936145	2840	2835	2840	2835	724
487	20240510	114000	43883530	2835	2835	2835	2835	10
488	20240510	113900	43855180	2835	2835	2835	2835	0
489	20240510	113800	43855180	2835	2835	2835	2835	0
490	20240510	113700	43855180	2835	2835	2835	2835	0
491	20240510	113600	43855180	2835	2835	2835	2835	0
492	20240510	113500	43855180	2835	2835	2835	2835	0
493	20240510	113400	43855180	2835	2835	2835	2835	0
494	20240510	113300	43855180	2835	2835	2835	2835	0
495	20240510	113200	43855180	2835	2835	2835	2835	10
496	20240510	113100	43826830	2830	2830	2830	2830	5
497	20240510	113000	43812680	2830	2830	2830	2830	0
498	20240510	112900	43812680	2830	2830	2830	2830	0
499	20240510	112800	43812680	2830	2830	2830	2830	474
500	20240510	112700	42471260	2830	2830	2830	2830	0
501	20240510	112600	42471260	2830	2830	2830	2830	0
502	20240510	112500	42471260	2830	2830	2830	2830	0
503	20240510	112400	42471260	2830	2830	2830	2830	0
504	20240510	112300	42471260	2830	2830	2830	2830	0
505	20240510	112200	42471260	2830	2830	2830	2830	0
506	20240510	112100	42471260	2830	2830	2830	2830	0
507	20240510	112000	42471260	2830	2830	2830	2830	0
508	20240510	111900	42471260	2830	2830	2830	2830	0
509	20240510	111800	42471260	2830	2830	2830	2830	0
510	20240510	111700	42471260	2830	2830	2830	2830	0
511	20240510	111600	42471260	2830	2830	2830	2830	0
512	20240510	111500	42471260	2830	2830	2830	2830	0
513	20240510	111400	42471260	2830	2830	2830	2830	0
514	20240510	111300	42471260	2830	2830	2830	2830	0
515	20240510	111200	42471260	2830	2830	2830	2830	0
516	20240510	111100	42471260	2830	2830	2830	2830	0
517	20240510	111000	42471260	2830	2830	2830	2830	0
518	20240510	110900	42471260	2830	2830	2830	2830	0
519	20240510	110800	42471260	2830	2830	2830	2830	0
520	20240510	110700	42471260	2830	2830	2830	2830	0
521	20240510	110600	42471260	2830	2830	2830	2830	257
522	20240510	110500	41743950	2830	2830	2830	2830	0
523	20240510	110400	41743950	2830	2830	2830	2830	119
524	20240510	110300	41407180	2835	2835	2835	2835	0
525	20240510	110200	41407180	2835	2835	2835	2835	0
526	20240510	110100	41407180	2835	2835	2835	2835	0
527	20240510	110000	41407180	2835	2835	2835	2835	195
528	20240510	105900	40854355	2835	2835	2835	2835	0
529	20240510	105800	40854355	2835	2835	2835	2835	0
530	20240510	105700	40854355	2835	2835	2835	2835	0
531	20240510	105600	40854355	2835	2835	2835	2835	0
532	20240510	105500	40854355	2835	2835	2835	2835	0
533	20240510	105400	40854355	2835	2835	2835	2835	0
534	20240510	105300	40854355	2835	2835	2835	2835	0
535	20240510	105200	40854355	2835	2835	2835	2835	0
536	20240510	105100	40854355	2835	2835	2835	2835	0
537	20240510	105000	40854355	2835	2835	2835	2835	0
538	20240510	104900	40854355	2835	2835	2835	2835	0
539	20240510	104800	40854355	2835	2835	2835	2835	0
540	20240510	104700	40854355	2835	2835	2835	2835	7
541	20240510	104600	40834510	2830	2830	2830	2830	79
542	20240510	104500	40610940	2830	2830	2830	2830	206
543	20240510	104400	40027960	2825	2825	2825	2825	0
544	20240510	104300	40027960	2825	2825	2825	2825	0
545	20240510	104200	40027960	2825	2825	2825	2825	3
546	20240510	104100	40019485	2830	2830	2830	2830	339
547	20240510	104000	39060115	2835	2835	2835	2835	150
548	20240510	103900	38634865	2835	2835	2835	2835	0
549	20240510	103800	38634865	2835	2835	2835	2835	0
550	20240510	103700	38634865	2835	2835	2835	2835	100
551	20240510	103600	38351365	2835	2835	2835	2835	0
552	20240510	103500	38351365	2835	2835	2835	2835	0
553	20240510	103400	38351365	2835	2835	2835	2835	0
554	20240510	103300	38351365	2835	2835	2835	2835	0
555	20240510	103200	38351365	2835	2835	2835	2835	0
556	20240510	103100	38351365	2835	2835	2835	2835	50
557	20240510	103000	38209615	2835	2835	2835	2835	81
558	20240510	102900	37979980	2840	2840	2840	2840	0
559	20240510	102800	37979980	2840	2840	2840	2840	0
560	20240510	102700	37979980	2840	2840	2840	2840	0
561	20240510	102600	37979980	2840	2840	2840	2840	0
562	20240510	102500	37979980	2840	2840	2840	2840	0
563	20240510	102400	37979980	2840	2840	2840	2840	0
564	20240510	102300	37979980	2840	2840	2840	2840	0
565	20240510	102200	37979980	2840	2840	2840	2840	0
566	20240510	102100	37979980	2840	2840	2840	2840	0
567	20240510	102000	37979980	2840	2840	2840	2840	5
568	20240510	101900	37965780	2840	2840	2840	2840	0
569	20240510	101800	37965780	2840	2840	2840	2840	2
570	20240510	101700	37960100	2840	2835	2840	2835	400
571	20240510	101600	36824760	2840	2840	2840	2840	0
572	20240510	101500	36824760	2840	2840	2840	2840	792
573	20240510	101400	34575480	2840	2840	2840	2840	0
574	20240510	101300	34575480	2840	2840	2840	2840	1209
575	20240510	101200	31141920	2820	2835	2835	2820	311
576	20240510	101100	30262755	2840	2840	2840	2840	0
577	20240510	101000	30262755	2840	2840	2840	2840	0
578	20240510	100900	30262755	2840	2840	2840	2840	447
579	20240510	100800	28993275	2840	2840	2840	2840	0
580	20240510	100700	28993275	2840	2840	2840	2840	10
581	20240510	100600	28964875	2835	2835	2835	2835	5
582	20240510	100500	28950700	2835	2835	2835	2835	0
583	20240510	100400	28950700	2835	2835	2835	2835	12
584	20240510	100300	28916680	2840	2840	2840	2840	61
585	20240510	100200	28743440	2840	2840	2840	2840	23
586	20240510	100100	28678120	2835	2835	2835	2835	436
587	20240510	100000	27442060	2835	2835	2835	2835	1
588	20240510	095900	27439225	2830	2830	2830	2830	0
589	20240510	095800	27439225	2830	2830	2830	2830	363
590	20240510	095700	26411935	2830	2830	2830	2830	0
591	20240510	095600	26411935	2830	2830	2830	2830	0
592	20240510	095500	26411935	2830	2830	2830	2830	1
593	20240510	095400	26409105	2825	2820	2825	2820	80
594	20240510	095300	26183110	2820	2820	2820	2820	0
595	20240510	095200	26183110	2820	2825	2825	2820	6
596	20240510	095100	26166185	2825	2825	2825	2825	11
597	20240510	095000	26135110	2815	2815	2815	2815	0
598	20240510	094900	26135110	2815	2810	2815	2810	600
599	20240510	094800	24449060	2810	2810	2810	2810	1446
600	20240510	094700	20385800	2810	2810	2810	2810	0
601	20240510	094600	20385800	2810	2810	2810	2810	1
602	20240510	094500	20382990	2810	2810	2810	2810	0
603	20240510	094400	20382990	2810	2810	2810	2810	0
604	20240510	094300	20382990	2810	2810	2810	2810	0
605	20240510	094200	20382990	2810	2810	2810	2810	0
606	20240510	094100	20382990	2810	2810	2810	2810	4
607	20240510	094000	20371750	2810	2810	2810	2810	4
608	20240510	093900	20360510	2810	2810	2810	2810	250
609	20240510	093800	19658010	2810	2810	2810	2810	3
610	20240510	093700	19649580	2810	2810	2810	2810	0
611	20240510	093600	19649580	2810	2810	2810	2810	1
612	20240510	093500	19646770	2810	2810	2810	2810	0
613	20240510	093400	19646770	2810	2810	2810	2810	0
614	20240510	093300	19646770	2810	2810	2810	2810	0
615	20240510	093200	19646770	2810	2810	2810	2810	0
616	20240510	093100	19646770	2810	2810	2810	2810	0
617	20240510	093000	19646770	2810	2810	2810	2810	10
618	20240510	092900	19618670	2810	2810	2810	2810	0
619	20240510	092800	19618670	2810	2810	2810	2810	20
620	20240510	092700	19562470	2810	2810	2810	2810	50
621	20240510	092600	19421970	2810	2810	2810	2810	0
622	20240510	092500	19421970	2810	2810	2810	2810	501
623	20240510	092400	18014160	2805	2805	2805	2805	0
624	20240510	092300	18014160	2805	2805	2805	2805	0
625	20240510	092200	18014160	2805	2805	2805	2805	108
626	20240510	092100	17711220	2805	2805	2805	2805	17
627	20240510	092000	17663535	2805	2805	2805	2805	0
628	20240510	091900	17663535	2805	2805	2805	2805	82
629	20240510	091800	17433525	2810	2810	2810	2810	4
630	20240510	091700	17422285	2815	2815	2815	2815	1
631	20240510	091600	17419470	2805	2810	2810	2805	3844
632	20240510	091500	6636490	2810	2810	2810	2810	0
633	20240510	091400	6636490	2810	2810	2810	2810	23
634	20240510	091300	6571860	2805	2805	2805	2805	0
635	20240510	091200	6571860	2805	2805	2805	2805	0
636	20240510	091100	6571860	2805	2805	2805	2805	80
637	20240510	091000	6347460	2805	2805	2805	2805	1
638	20240510	090900	6344655	2805	2805	2805	2805	96
639	20240510	090800	6075375	2815	2815	2815	2815	0
640	20240510	090700	6075375	2815	2815	2815	2815	0
641	20240510	090600	6075375	2815	2815	2815	2815	0
642	20240510	090500	6075375	2815	2815	2815	2815	0
643	20240510	090400	6075375	2815	2815	2815	2815	1
644	20240510	090300	6072560	2810	2810	2810	2810	0
645	20240510	090200	6072560	2810	2810	2810	2810	131
646	20240510	090100	5704450	2810	2810	2810	2810	2000
647	20240510	090000	84450	2820	2820	2820	2820	20