KissMeData/196300/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	203000	539881000	16010	16010	16010	16010	503
3	20240510	202900	539881000	16010	16010	16010	16010	0
4	20240510	202800	539881000	16010	16010	16010	16010	0
5	20240510	202700	539881000	16010	16010	16010	16010	0
6	20240510	202600	539881000	16010	16010	16010	16010	0
7	20240510	202500	539881000	16010	16010	16010	16010	0
8	20240510	202400	539881000	16010	16010	16010	16010	0
9	20240510	202300	539881000	16010	16010	16010	16010	0
10	20240510	202200	539881000	16010	16010	16010	16010	0
11	20240510	202100	539881000	16010	16010	16010	16010	0
12	20240510	202000	539881000	16010	16010	16010	16010	0
13	20240510	201900	539881000	16010	16010	16010	16010	0
14	20240510	201800	539881000	16010	16010	16010	16010	0
15	20240510	201700	539881000	16010	16010	16010	16010	0
16	20240510	201600	539881000	16010	16010	16010	16010	0
17	20240510	201500	539881000	16010	16010	16010	16010	0
18	20240510	201400	539881000	16010	16010	16010	16010	0
19	20240510	201300	539881000	16010	16010	16010	16010	0
20	20240510	201200	539881000	16010	16010	16010	16010	0
21	20240510	201100	539881000	16010	16010	16010	16010	0
22	20240510	201000	539881000	16010	16010	16010	16010	0
23	20240510	200900	539881000	16010	16010	16010	16010	0
24	20240510	200800	539881000	16010	16010	16010	16010	0
25	20240510	200700	539881000	16010	16010	16010	16010	0
26	20240510	200600	539881000	16010	16010	16010	16010	0
27	20240510	200500	539881000	16010	16010	16010	16010	0
28	20240510	200400	539881000	16010	16010	16010	16010	0
29	20240510	200300	539881000	16010	16010	16010	16010	0
30	20240510	200200	539881000	16010	16010	16010	16010	0
31	20240510	200100	539881000	16010	16010	16010	16010	0
32	20240510	200000	539881000	16010	16010	16010	16010	503
33	20240510	195900	539881000	16010	16010	16010	16010	0
34	20240510	195800	539881000	16010	16010	16010	16010	0
35	20240510	195700	539881000	16010	16010	16010	16010	0
36	20240510	195600	539881000	16010	16010	16010	16010	0
37	20240510	195500	539881000	16010	16010	16010	16010	0
38	20240510	195400	539881000	16010	16010	16010	16010	0
39	20240510	195300	539881000	16010	16010	16010	16010	0
40	20240510	195200	539881000	16010	16010	16010	16010	0
41	20240510	195100	539881000	16010	16010	16010	16010	0
42	20240510	195000	539881000	16010	16010	16010	16010	0
43	20240510	194900	539881000	16010	16010	16010	16010	0
44	20240510	194800	539881000	16010	16010	16010	16010	0
45	20240510	194700	539881000	16010	16010	16010	16010	0
46	20240510	194600	539881000	16010	16010	16010	16010	0
47	20240510	194500	539881000	16010	16010	16010	16010	0
48	20240510	194400	539881000	16010	16010	16010	16010	0
49	20240510	194300	539881000	16010	16010	16010	16010	0
50	20240510	194200	539881000	16010	16010	16010	16010	0
51	20240510	194100	539881000	16010	16010	16010	16010	0
52	20240510	194000	539881000	16010	16010	16010	16010	0
53	20240510	193900	539881000	16010	16010	16010	16010	0
54	20240510	193800	539881000	16010	16010	16010	16010	0
55	20240510	193700	539881000	16010	16010	16010	16010	0
56	20240510	193600	539881000	16010	16010	16010	16010	0
57	20240510	193500	539881000	16010	16010	16010	16010	0
58	20240510	193400	539881000	16010	16010	16010	16010	0
59	20240510	193300	539881000	16010	16010	16010	16010	0
60	20240510	193200	539881000	16010	16010	16010	16010	0
61	20240510	193100	539881000	16010	16010	16010	16010	0
62	20240510	193000	539881000	16010	16010	16010	16010	503
63	20240510	192900	539881000	16010	16010	16010	16010	0
64	20240510	192800	539881000	16010	16010	16010	16010	0
65	20240510	192700	539881000	16010	16010	16010	16010	0
66	20240510	192600	539881000	16010	16010	16010	16010	0
67	20240510	192500	539881000	16010	16010	16010	16010	0
68	20240510	192400	539881000	16010	16010	16010	16010	0
69	20240510	192300	539881000	16010	16010	16010	16010	0
70	20240510	192200	539881000	16010	16010	16010	16010	0
71	20240510	192100	539881000	16010	16010	16010	16010	0
72	20240510	192000	539881000	16010	16010	16010	16010	0
73	20240510	191900	539881000	16010	16010	16010	16010	0
74	20240510	191800	539881000	16010	16010	16010	16010	0
75	20240510	191700	539881000	16010	16010	16010	16010	0
76	20240510	191600	539881000	16010	16010	16010	16010	0
77	20240510	191500	539881000	16010	16010	16010	16010	0
78	20240510	191400	539881000	16010	16010	16010	16010	0
79	20240510	191300	539881000	16010	16010	16010	16010	0
80	20240510	191200	539881000	16010	16010	16010	16010	0
81	20240510	191100	539881000	16010	16010	16010	16010	0
82	20240510	191000	539881000	16010	16010	16010	16010	0
83	20240510	190900	539881000	16010	16010	16010	16010	0
84	20240510	190800	539881000	16010	16010	16010	16010	0
85	20240510	190700	539881000	16010	16010	16010	16010	0
86	20240510	190600	539881000	16010	16010	16010	16010	0
87	20240510	190500	539881000	16010	16010	16010	16010	0
88	20240510	190400	539881000	16010	16010	16010	16010	0
89	20240510	190300	539881000	16010	16010	16010	16010	0
90	20240510	190200	539881000	16010	16010	16010	16010	0
91	20240510	190100	539881000	16010	16010	16010	16010	0
92	20240510	190000	539881000	16010	16010	16010	16010	503
93	20240510	185900	539881000	16010	16010	16010	16010	0
94	20240510	185800	539881000	16010	16010	16010	16010	0
95	20240510	185700	539881000	16010	16010	16010	16010	0
96	20240510	185600	539881000	16010	16010	16010	16010	0
97	20240510	185500	539881000	16010	16010	16010	16010	0
98	20240510	185400	539881000	16010	16010	16010	16010	0
99	20240510	185300	539881000	16010	16010	16010	16010	0
100	20240510	185200	539881000	16010	16010	16010	16010	0
101	20240510	185100	539881000	16010	16010	16010	16010	0
102	20240510	185000	539881000	16010	16010	16010	16010	0
103	20240510	184900	539881000	16010	16010	16010	16010	0
104	20240510	184800	539881000	16010	16010	16010	16010	0
105	20240510	184700	539881000	16010	16010	16010	16010	0
106	20240510	184600	539881000	16010	16010	16010	16010	0
107	20240510	184500	539881000	16010	16010	16010	16010	0
108	20240510	184400	539881000	16010	16010	16010	16010	0
109	20240510	184300	539881000	16010	16010	16010	16010	0
110	20240510	184200	539881000	16010	16010	16010	16010	0
111	20240510	184100	539881000	16010	16010	16010	16010	0
112	20240510	184000	539881000	16010	16010	16010	16010	0
113	20240510	183900	539881000	16010	16010	16010	16010	0
114	20240510	183800	539881000	16010	16010	16010	16010	0
115	20240510	183700	539881000	16010	16010	16010	16010	0
116	20240510	183600	539881000	16010	16010	16010	16010	0
117	20240510	183500	539881000	16010	16010	16010	16010	0
118	20240510	183400	539881000	16010	16010	16010	16010	0
119	20240510	183300	539881000	16010	16010	16010	16010	0
120	20240510	183200	539881000	16010	16010	16010	16010	0
121	20240510	183100	539881000	16010	16010	16010	16010	0
122	20240510	183000	539881000	16010	16010	16010	16010	503
123	20240510	182900	539881000	16010	16010	16010	16010	0
124	20240510	182800	539881000	16010	16010	16010	16010	0
125	20240510	182700	539881000	16010	16010	16010	16010	0
126	20240510	182600	539881000	16010	16010	16010	16010	0
127	20240510	182500	539881000	16010	16010	16010	16010	0
128	20240510	182400	539881000	16010	16010	16010	16010	0
129	20240510	182300	539881000	16010	16010	16010	16010	0
130	20240510	182200	539881000	16010	16010	16010	16010	0
131	20240510	182100	539881000	16010	16010	16010	16010	0
132	20240510	182000	539881000	16010	16010	16010	16010	0
133	20240510	181900	539881000	16010	16010	16010	16010	0
134	20240510	181800	539881000	16010	16010	16010	16010	0
135	20240510	181700	539881000	16010	16010	16010	16010	0
136	20240510	181600	539881000	16010	16010	16010	16010	0
137	20240510	181500	539881000	16010	16010	16010	16010	0
138	20240510	181400	539881000	16010	16010	16010	16010	0
139	20240510	181300	539881000	16010	16010	16010	16010	0
140	20240510	181200	539881000	16010	16010	16010	16010	0
141	20240510	181100	539881000	16010	16010	16010	16010	0
142	20240510	181000	539881000	16010	16010	16010	16010	0
143	20240510	180900	539881000	16010	16010	16010	16010	0
144	20240510	180800	539881000	16010	16010	16010	16010	0
145	20240510	180700	539881000	16010	16010	16010	16010	0
146	20240510	180600	539881000	16010	16010	16010	16010	0
147	20240510	180500	539881000	16010	16010	16010	16010	0
148	20240510	180400	539881000	16010	16010	16010	16010	0
149	20240510	180300	539881000	16010	16010	16010	16010	0
150	20240510	180200	539881000	16010	16010	16010	16010	0
151	20240510	180100	539881000	16010	16010	16010	16010	0
152	20240510	180000	539881000	16010	16010	16010	16010	503
153	20240510	175900	539881000	16010	16010	16010	16010	0
154	20240510	175800	539881000	16010	16010	16010	16010	0
155	20240510	175700	539881000	16010	16010	16010	16010	0
156	20240510	175600	539881000	16010	16010	16010	16010	0
157	20240510	175500	539881000	16010	16010	16010	16010	0
158	20240510	175400	539881000	16010	16010	16010	16010	0
159	20240510	175300	539881000	16010	16010	16010	16010	0
160	20240510	175200	539881000	16010	16010	16010	16010	0
161	20240510	175100	539881000	16010	16010	16010	16010	0
162	20240510	175000	539881000	16010	16010	16010	16010	0
163	20240510	174900	539881000	16010	16010	16010	16010	0
164	20240510	174800	539881000	16010	16010	16010	16010	0
165	20240510	174700	539881000	16010	16010	16010	16010	0
166	20240510	174600	539881000	16010	16010	16010	16010	0
167	20240510	174500	539881000	16010	16010	16010	16010	0
168	20240510	174400	539881000	16010	16010	16010	16010	0
169	20240510	174300	539881000	16010	16010	16010	16010	0
170	20240510	174200	539881000	16010	16010	16010	16010	0
171	20240510	174100	539881000	16010	16010	16010	16010	0
172	20240510	174000	539881000	16010	16010	16010	16010	0
173	20240510	173900	539881000	16010	16010	16010	16010	0
174	20240510	173800	539881000	16010	16010	16010	16010	0
175	20240510	173700	539881000	16010	16010	16010	16010	0
176	20240510	173600	539881000	16010	16010	16010	16010	0
177	20240510	173500	539881000	16010	16010	16010	16010	0
178	20240510	173400	539881000	16010	16010	16010	16010	0
179	20240510	173300	539881000	16010	16010	16010	16010	0
180	20240510	173200	539881000	16010	16010	16010	16010	0
181	20240510	173100	539881000	16010	16010	16010	16010	0
182	20240510	173000	539881000	16010	16010	16010	16010	503
183	20240510	172900	539881000	16010	16010	16010	16010	0
184	20240510	172800	539881000	16010	16010	16010	16010	0
185	20240510	172700	539881000	16010	16010	16010	16010	0
186	20240510	172600	539881000	16010	16010	16010	16010	0
187	20240510	172500	539881000	16010	16010	16010	16010	0
188	20240510	172400	539881000	16010	16010	16010	16010	0
189	20240510	172300	539881000	16010	16010	16010	16010	0
190	20240510	172200	539881000	16010	16010	16010	16010	0
191	20240510	172100	539881000	16010	16010	16010	16010	0
192	20240510	172000	539881000	16010	16010	16010	16010	0
193	20240510	171900	539881000	16010	16010	16010	16010	0
194	20240510	171800	539881000	16010	16010	16010	16010	0
195	20240510	171700	539881000	16010	16010	16010	16010	0
196	20240510	171600	539881000	16010	16010	16010	16010	0
197	20240510	171500	539881000	16010	16010	16010	16010	0
198	20240510	171400	539881000	16010	16010	16010	16010	0
199	20240510	171300	539881000	16010	16010	16010	16010	0
200	20240510	171200	539881000	16010	16010	16010	16010	0
201	20240510	171100	539881000	16010	16010	16010	16010	0
202	20240510	171000	539881000	16010	16010	16010	16010	0
203	20240510	170900	539881000	16010	16010	16010	16010	0
204	20240510	170800	539881000	16010	16010	16010	16010	0
205	20240510	170700	539881000	16010	16010	16010	16010	0
206	20240510	170600	539881000	16010	16010	16010	16010	0
207	20240510	170500	539881000	16010	16010	16010	16010	0
208	20240510	170400	539881000	16010	16010	16010	16010	0
209	20240510	170300	539881000	16010	16010	16010	16010	0
210	20240510	170200	539881000	16010	16010	16010	16010	0
211	20240510	170100	539881000	16010	16010	16010	16010	0
212	20240510	170000	539881000	16010	16010	16010	16010	503
213	20240510	165900	539881000	16010	16010	16010	16010	0
214	20240510	165800	539881000	16010	16010	16010	16010	0
215	20240510	165700	539881000	16010	16010	16010	16010	0
216	20240510	165600	539881000	16010	16010	16010	16010	0
217	20240510	165500	539881000	16010	16010	16010	16010	0
218	20240510	165400	539881000	16010	16010	16010	16010	0
219	20240510	165300	539881000	16010	16010	16010	16010	0
220	20240510	165200	539881000	16010	16010	16010	16010	0
221	20240510	165100	539881000	16010	16010	16010	16010	0
222	20240510	165000	539881000	16010	16010	16010	16010	0
223	20240510	164900	539881000	16010	16010	16010	16010	0
224	20240510	164800	539881000	16010	16010	16010	16010	0
225	20240510	164700	539881000	16010	16010	16010	16010	0
226	20240510	164600	539881000	16010	16010	16010	16010	0
227	20240510	164500	539881000	16010	16010	16010	16010	0
228	20240510	164400	539881000	16010	16010	16010	16010	0
229	20240510	164300	539881000	16010	16010	16010	16010	0
230	20240510	164200	539881000	16010	16010	16010	16010	0
231	20240510	164100	539881000	16010	16010	16010	16010	0
232	20240510	164000	539881000	16010	16010	16010	16010	0
233	20240510	163900	539881000	16010	16010	16010	16010	0
234	20240510	163800	539881000	16010	16010	16010	16010	0
235	20240510	163700	539881000	16010	16010	16010	16010	0
236	20240510	163600	539881000	16010	16010	16010	16010	0
237	20240510	163500	539881000	16010	16010	16010	16010	0
238	20240510	163400	539881000	16010	16010	16010	16010	0
239	20240510	163300	539881000	16010	16010	16010	16010	0
240	20240510	163200	539881000	16010	16010	16010	16010	0
241	20240510	163100	539881000	16010	16010	16010	16010	0
242	20240510	163000	539881000	16010	16010	16010	16010	503
243	20240510	162900	539881000	16010	16010	16010	16010	0
244	20240510	162800	539881000	16010	16010	16010	16010	0
245	20240510	162700	539881000	16010	16010	16010	16010	0
246	20240510	162600	539881000	16010	16010	16010	16010	0
247	20240510	162500	539881000	16010	16010	16010	16010	0
248	20240510	162400	539881000	16010	16010	16010	16010	0
249	20240510	162300	539881000	16010	16010	16010	16010	0
250	20240510	162200	539881000	16010	16010	16010	16010	0
251	20240510	162100	539881000	16010	16010	16010	16010	0
252	20240510	162000	539881000	16010	16010	16010	16010	0
253	20240510	161900	539881000	16010	16010	16010	16010	0
254	20240510	161800	539881000	16010	16010	16010	16010	0
255	20240510	161700	539881000	16010	16010	16010	16010	0
256	20240510	161600	539881000	16010	16010	16010	16010	0
257	20240510	161500	539881000	16010	16010	16010	16010	0
258	20240510	161400	539881000	16010	16010	16010	16010	0
259	20240510	161300	539881000	16010	16010	16010	16010	0
260	20240510	161200	539881000	16010	16010	16010	16010	0
261	20240510	161100	539881000	16010	16010	16010	16010	0
262	20240510	161000	539881000	16010	16010	16010	16010	0
263	20240510	160900	539881000	16010	16010	16010	16010	0
264	20240510	160800	539881000	16010	16010	16010	16010	0
265	20240510	160700	539881000	16010	16010	16010	16010	0
266	20240510	160600	539881000	16010	16010	16010	16010	0
267	20240510	160500	539881000	16010	16010	16010	16010	0
268	20240510	160400	539881000	16010	16010	16010	16010	0
269	20240510	160300	539881000	16010	16010	16010	16010	0
270	20240510	160200	539881000	16010	16010	16010	16010	0
271	20240510	160100	539881000	16010	16010	16010	16010	0
272	20240510	160000	539881000	16010	16010	16010	16010	503
273	20240510	155900	539881000	16010	16010	16010	16010	0
274	20240510	155800	539881000	16010	16010	16010	16010	0
275	20240510	155700	539881000	16010	16010	16010	16010	0
276	20240510	155600	539881000	16010	16010	16010	16010	0
277	20240510	155500	539881000	16010	16010	16010	16010	0
278	20240510	155400	539881000	16010	16010	16010	16010	0
279	20240510	155300	539881000	16010	16010	16010	16010	0
280	20240510	155200	539881000	16010	16010	16010	16010	0
281	20240510	155100	539881000	16010	16010	16010	16010	0
282	20240510	155000	539881000	16010	16010	16010	16010	0
283	20240510	154900	539881000	16010	16010	16010	16010	0
284	20240510	154800	539881000	16010	16010	16010	16010	0
285	20240510	154700	539881000	16010	16010	16010	16010	0
286	20240510	154600	539881000	16010	16010	16010	16010	0
287	20240510	154500	539881000	16010	16010	16010	16010	0
288	20240510	154400	539881000	16010	16010	16010	16010	0
289	20240510	154300	539881000	16010	16010	16010	16010	0
290	20240510	154200	539881000	16010	16010	16010	16010	0
291	20240510	154100	539881000	16010	16010	16010	16010	0
292	20240510	154000	539881000	16010	16010	16010	16010	0
293	20240510	153900	539881000	16010	16010	16010	16010	0
294	20240510	153800	539881000	16010	16010	16010	16010	0
295	20240510	153700	539881000	16010	16010	16010	16010	0
296	20240510	153600	539881000	16010	16010	16010	16010	0
297	20240510	153500	539881000	16010	16010	16010	16010	0
298	20240510	153400	539881000	16010	16010	16010	16010	0
299	20240510	153300	539881000	16010	16010	16010	16010	0
300	20240510	153200	539881000	16010	16010	16010	16010	0
301	20240510	153100	539881000	16010	16010	16010	16010	0
302	20240510	153000	539881000	16010	16010	16010	16010	1006
303	20240510	152900	531827970	16230	16230	16230	16230	0
304	20240510	152800	531827970	16230	16230	16230	16230	0
305	20240510	152700	531827970	16230	16230	16230	16230	0
306	20240510	152600	531827970	16230	16230	16230	16230	0
307	20240510	152500	531827970	16230	16230	16230	16230	0
308	20240510	152400	531827970	16230	16230	16230	16230	0
309	20240510	152300	531827970	16230	16230	16230	16230	0
310	20240510	152200	531827970	16230	16230	16230	16230	0
311	20240510	152100	531827970	16230	16230	16230	16230	0
312	20240510	152000	531827970	16230	16230	16230	16230	0
313	20240510	151900	531827970	16230	16060	16230	16030	358
314	20240510	151800	526059290	16150	16150	16150	16150	40
315	20240510	151700	525413290	16150	16120	16150	16120	150
316	20240510	151600	522992740	16120	16120	16120	16120	0
317	20240510	151500	522992740	16120	16120	16120	16120	20
318	20240510	151400	522670340	16120	16100	16120	16100	171
319	20240510	151300	519914320	16110	16110	16110	16110	0
320	20240510	151200	519914320	16110	16100	16110	16100	194
321	20240510	151100	516789940	16110	16110	16110	16110	0
322	20240510	151000	516789940	16110	16060	16110	16060	21
323	20240510	150900	516452630	16060	16060	16060	16060	0
324	20240510	150800	516452630	16060	16060	16060	16060	0
325	20240510	150700	516452630	16060	16060	16060	16060	0
326	20240510	150600	516452630	16060	16060	16060	16060	0
327	20240510	150500	516452630	16060	16060	16060	16060	0
328	20240510	150400	516452630	16060	16060	16060	16060	0
329	20240510	150300	516452630	16060	16060	16060	16060	0
330	20240510	150200	516452630	16060	16060	16060	16060	1
331	20240510	150100	516436570	16020	16020	16020	16020	0
332	20240510	150000	516436570	16020	16030	16100	16020	210
333	20240510	145900	513070240	16030	16030	16030	16020	260
334	20240510	145800	508902620	16030	16030	16100	16030	2049
335	20240510	145700	476055250	16040	15980	16040	15980	224
336	20240510	145600	472462780	16030	16030	16030	16030	0
337	20240510	145500	472462780	16030	15970	16030	15970	20
338	20240510	145400	472142420	16030	16030	16030	16030	0
339	20240510	145300	472142420	16030	16030	16030	16030	0
340	20240510	145200	472142420	16030	16030	16030	16030	0
341	20240510	145100	472142420	16030	16030	16030	16030	0
342	20240510	145000	472142420	16030	16020	16030	15980	60
343	20240510	144900	471180940	16020	16020	16020	16020	30
344	20240510	144800	470700340	16020	16020	16020	16020	0
345	20240510	144700	470700340	16020	16020	16020	16020	0
346	20240510	144600	470700340	16020	16020	16020	16020	4
347	20240510	144500	470636260	16030	15900	16030	15890	206
348	20240510	144400	467356490	15900	15930	15930	15900	679
349	20240510	144300	456557650	15940	15940	15940	15940	2
350	20240510	144200	456525770	15940	15940	15940	15940	0
351	20240510	144100	456525770	15940	15940	15940	15940	0
352	20240510	144000	456525770	15940	15940	15940	15940	0
353	20240510	143900	456525770	15940	15940	15940	15940	51
354	20240510	143800	455712830	15950	15950	15950	15950	0
355	20240510	143700	455712830	15950	15950	15950	15950	6
356	20240510	143600	455617130	15950	15950	15950	15950	26
357	20240510	143500	455202430	15960	15960	15960	15960	0
358	20240510	143400	455202430	15960	15960	15960	15960	0
359	20240510	143300	455202430	15960	15970	15970	15960	51
360	20240510	143200	454388210	16030	16030	16030	16030	0
361	20240510	143100	454388210	16030	16030	16030	16030	0
362	20240510	143000	454388210	16030	16030	16030	16030	0
363	20240510	142900	454388210	16030	16030	16030	16030	0
364	20240510	142800	454388210	16030	16010	16030	16010	25
365	20240510	142700	453987780	15970	15970	15970	15970	26
366	20240510	142600	453572560	15960	15960	15960	15960	0
367	20240510	142500	453572560	15960	16010	16010	15960	101
368	20240510	142400	451958100	15920	16010	16010	15920	61
369	20240510	142300	450986890	15950	15950	15950	15950	0
370	20240510	142200	450986890	15950	15950	15950	15950	0
371	20240510	142100	450986890	15950	15950	15950	15950	34
372	20240510	142000	450444590	15950	15950	15950	15950	60
373	20240510	141900	449487590	15900	15900	15900	15900	0
374	20240510	141800	449487590	15900	15900	15900	15900	0
375	20240510	141700	449487590	15900	15900	15900	15900	0
376	20240510	141600	449487590	15900	15900	15900	15900	0
377	20240510	141500	449487590	15900	15900	15900	15900	0
378	20240510	141400	449487590	15900	15900	15900	15900	0
379	20240510	141300	449487590	15900	15900	15900	15900	0
380	20240510	141200	449487590	15900	15900	15900	15900	0
381	20240510	141100	449487590	15900	15920	15920	15900	567
382	20240510	141000	440472040	15920	15920	15920	15920	0
383	20240510	140900	440472040	15920	15920	15920	15920	0
384	20240510	140800	440472040	15920	15920	15920	15920	0
385	20240510	140700	440472040	15920	15920	15920	15920	23
386	20240510	140600	440105880	15930	15930	15930	15930	0
387	20240510	140500	440105880	15930	15930	15930	15930	0
388	20240510	140400	440105880	15930	15930	15930	15930	1
389	20240510	140300	440089950	15980	15980	15980	15980	100
390	20240510	140200	438491950	16000	16000	16000	16000	0
391	20240510	140100	438491950	16000	16000	16000	16000	0
392	20240510	140000	438491950	16000	16000	16000	16000	0
393	20240510	135900	438491950	16000	16000	16000	16000	0
394	20240510	135800	438491950	16000	16000	16000	16000	0
395	20240510	135700	438491950	16000	16000	16000	16000	0
396	20240510	135600	438491950	16000	16000	16000	16000	0
397	20240510	135500	438491950	16000	15950	16000	15950	79
398	20240510	135400	437228050	16000	16000	16000	16000	0
399	20240510	135300	437228050	16000	16000	16000	16000	37
400	20240510	135200	436636050	16010	16010	16010	16010	0
401	20240510	135100	436636050	16010	16010	16010	16010	0
402	20240510	135000	436636050	16010	16010	16010	16010	0
403	20240510	134900	436636050	16010	16010	16010	16010	0
404	20240510	134800	436636050	16010	16010	16010	16010	0
405	20240510	134700	436636050	16010	16010	16010	16010	0
406	20240510	134600	436636050	16010	16010	16010	16010	0
407	20240510	134500	436636050	16010	16010	16010	16010	0
408	20240510	134400	436636050	16010	16010	16010	16010	0
409	20240510	134300	436636050	16010	16010	16010	16010	0
410	20240510	134200	436636050	16010	16010	16010	16010	0
411	20240510	134100	436636050	16010	16010	16010	16010	0
412	20240510	134000	436636050	16010	16010	16010	16010	0
413	20240510	133900	436636050	16010	16010	16010	16010	10
414	20240510	133800	436475950	15960	15960	15960	15960	0
415	20240510	133700	436475950	15960	15960	15960	15960	0
416	20240510	133600	436475950	15960	15960	15960	15960	15
417	20240510	133500	436236550	15930	15930	15930	15930	0
418	20240510	133400	436236550	15930	15930	15930	15930	1
419	20240510	133300	436220620	15930	15930	15930	15930	0
420	20240510	133200	436220620	15930	15930	15930	15930	0
421	20240510	133100	436220620	15930	15930	15930	15930	0
422	20240510	133000	436220620	15930	15930	15930	15930	60
423	20240510	132900	435264820	15930	15930	15930	15930	1
424	20240510	132800	435248890	15880	15880	15880	15880	0
425	20240510	132700	435248890	15880	15880	15880	15880	0
426	20240510	132600	435248890	15880	15880	15880	15880	1
427	20240510	132500	435233010	15930	15930	15930	15930	0
428	20240510	132400	435233010	15930	15930	15930	15930	0
429	20240510	132300	435233010	15930	15930	15930	15930	1
430	20240510	132200	435217080	15860	15860	15860	15860	0
431	20240510	132100	435217080	15860	15860	15860	15860	0
432	20240510	132000	435217080	15860	15930	15930	15860	800
433	20240510	131900	422510760	15940	15940	15940	15940	0
434	20240510	131800	422510760	15940	15940	15940	15940	0
435	20240510	131700	422510760	15940	15940	15940	15940	0
436	20240510	131600	422510760	15940	15940	15940	15940	202
437	20240510	131500	419290880	15940	15950	15950	15940	38
438	20240510	131400	418684850	15980	15980	15980	15980	34
439	20240510	131300	418141530	15970	15980	15980	15970	129
440	20240510	131200	416081110	16110	16110	16110	16110	0
441	20240510	131100	416081110	16110	16110	16110	16110	0
442	20240510	131000	416081110	16110	16110	16110	16110	0
443	20240510	130900	416081110	16110	16110	16110	16110	0
444	20240510	130800	416081110	16110	16110	16110	16110	0
445	20240510	130700	416081110	16110	16110	16110	16110	0
446	20240510	130600	416081110	16110	16110	16110	16110	0
447	20240510	130500	416081110	16110	16110	16110	16110	0
448	20240510	130400	416081110	16110	16110	16110	16110	0
449	20240510	130300	416081110	16110	16110	16110	16110	0
450	20240510	130200	416081110	16110	16110	16110	16110	0
451	20240510	130100	416081110	16110	16060	16110	16060	90
452	20240510	130000	414631360	16140	16140	16140	16140	0
453	20240510	125900	414631360	16140	16140	16140	16140	0
454	20240510	125800	414631360	16140	16140	16140	16140	0
455	20240510	125700	414631360	16140	15950	16140	15950	549
456	20240510	125600	405842570	16000	16000	16000	16000	0
457	20240510	125500	405842570	16000	16000	16000	16000	0
458	20240510	125400	405842570	16000	16000	16000	16000	0
459	20240510	125300	405842570	16000	16000	16000	16000	0
460	20240510	125200	405842570	16000	15990	16000	15990	70
461	20240510	125100	404723240	15990	15990	15990	15990	30
462	20240510	125000	404243540	15940	15940	15940	15940	0
463	20240510	124900	404243540	15940	15940	15940	15940	0
464	20240510	124800	404243540	15940	15940	15940	15940	1
465	20240510	124700	404227600	15930	15940	15990	15930	449
466	20240510	124600	397066130	15930	15980	15980	15910	145
467	20240510	124500	394757580	15940	15940	15940	15940	0
468	20240510	124400	394757580	15940	15940	15940	15940	71
469	20240510	124300	393625840	15960	15960	15960	15960	0
470	20240510	124200	393625840	15960	16000	16000	15960	137
471	20240510	124100	391438540	16000	16000	16000	16000	0
472	20240510	124000	391438540	16000	16000	16000	16000	0
473	20240510	123900	391438540	16000	16000	16000	16000	0
474	20240510	123800	391438540	16000	16000	16000	16000	0
475	20240510	123700	391438540	16000	16000	16000	16000	0
476	20240510	123600	391438540	16000	16000	16000	16000	0
477	20240510	123500	391438540	16000	16000	16000	16000	0
478	20240510	123400	391438540	16000	16000	16000	16000	0
479	20240510	123300	391438540	16000	16000	16000	16000	0
480	20240510	123200	391438540	16000	16000	16000	16000	0
481	20240510	123100	391438540	16000	16000	16000	16000	0
482	20240510	123000	391438540	16000	16000	16000	16000	0
483	20240510	122900	391438540	16000	16000	16000	16000	4
484	20240510	122800	391374540	16150	16150	16150	16150	0
485	20240510	122700	391374540	16150	16150	16150	16150	0
486	20240510	122600	391374540	16150	16150	16150	16150	0
487	20240510	122500	391374540	16150	16150	16150	16150	0
488	20240510	122400	391374540	16150	16150	16150	16150	0
489	20240510	122300	391374540	16150	16150	16150	16150	0
490	20240510	122200	391374540	16150	16150	16150	16150	0
491	20240510	122100	391374540	16150	16150	16150	16150	0
492	20240510	122000	391374540	16150	16150	16150	16150	0
493	20240510	121900	391374540	16150	16150	16150	16150	0
494	20240510	121800	391374540	16150	16150	16150	16150	0
495	20240510	121700	391374540	16150	16150	16150	16150	0
496	20240510	121600	391374540	16150	16150	16150	16150	0
497	20240510	121500	391374540	16150	16150	16150	16150	0
498	20240510	121400	391374540	16150	16090	16150	16090	35
499	20240510	121300	390809510	16150	16150	16150	16150	0
500	20240510	121200	390809510	16150	16150	16150	16150	0
501	20240510	121100	390809510	16150	16050	16150	16050	100
502	20240510	121000	389195630	16100	16100	16100	16100	0
503	20240510	120900	389195630	16100	16100	16100	16100	0
504	20240510	120800	389195630	16100	16100	16100	16100	0
505	20240510	120700	389195630	16100	16100	16100	16100	0
506	20240510	120600	389195630	16100	16100	16100	16100	0
507	20240510	120500	389195630	16100	16100	16100	16100	0
508	20240510	120400	389195630	16100	16100	16100	16100	0
509	20240510	120300	389195630	16100	16100	16100	16100	0
510	20240510	120200	389195630	16100	16100	16100	16100	0
511	20240510	120100	389195630	16100	16100	16100	16100	0
512	20240510	120000	389195630	16100	16080	16100	16080	50
513	20240510	115900	388391230	16000	16000	16000	16000	35
514	20240510	115800	387831230	16060	16060	16060	16060	0
515	20240510	115700	387831230	16060	16060	16060	16060	0
516	20240510	115600	387831230	16060	16060	16060	16060	60
517	20240510	115500	386867630	16020	16020	16020	16020	31
518	20240510	115400	386371010	16060	16060	16060	16060	0
519	20240510	115300	386371010	16060	16060	16060	16060	0
520	20240510	115200	386371010	16060	16060	16060	16060	0
521	20240510	115100	386371010	16060	16060	16060	16060	0
522	20240510	115000	386371010	16060	16080	16080	16060	143
523	20240510	114900	384071870	16150	16150	16150	16150	0
524	20240510	114800	384071870	16150	16150	16150	16150	0
525	20240510	114700	384071870	16150	16090	16150	16090	167
526	20240510	114600	381382440	16090	16090	16090	16090	220
527	20240510	114500	377842640	16090	16060	16090	16040	111
528	20240510	114400	376058550	16060	16060	16060	16060	50
529	20240510	114300	375255550	16070	16070	16070	16070	20
530	20240510	114200	374934150	16080	16080	16080	16080	1
531	20240510	114100	374918070	16080	16040	16090	16020	173
532	20240510	114000	372140310	15990	15990	15990	15990	0
533	20240510	113900	372140310	15990	15990	15990	15990	0
534	20240510	113800	372140310	15990	15990	15990	15990	0
535	20240510	113700	372140310	15990	15990	15990	15990	0
536	20240510	113600	372140310	15990	15990	15990	15990	132
537	20240510	113500	370029630	15990	15990	15990	15990	0
538	20240510	113400	370029630	15990	15980	15990	15980	20
539	20240510	113300	369709920	15980	15980	15980	15980	60
540	20240510	113200	368751120	15940	15990	15990	15940	204
541	20240510	113100	365492450	15990	15990	15990	15990	0
542	20240510	113000	365492450	15990	15990	15990	15990	0
543	20240510	112900	365492450	15990	15990	15990	15990	0
544	20240510	112800	365492450	15990	15990	15990	15990	0
545	20240510	112700	365492450	15990	15990	15990	15990	3
546	20240510	112600	365444480	16090	16090	16090	16090	0
547	20240510	112500	365444480	16090	16090	16090	16090	0
548	20240510	112400	365444480	16090	16090	16090	16090	0
549	20240510	112300	365444480	16090	16090	16090	16090	0
550	20240510	112200	365444480	16090	16090	16090	16090	0
551	20240510	112100	365444480	16090	16090	16090	16090	0
552	20240510	112000	365444480	16090	16090	16090	16090	0
553	20240510	111900	365444480	16090	16090	16090	16090	0
554	20240510	111800	365444480	16090	16090	16090	16090	0
555	20240510	111700	365444480	16090	16090	16090	16090	0
556	20240510	111600	365444480	16090	16090	16090	16090	0
557	20240510	111500	365444480	16090	16090	16090	16090	0
558	20240510	111400	365444480	16090	16090	16090	16090	0
559	20240510	111300	365444480	16090	16090	16090	16090	0
560	20240510	111200	365444480	16090	16090	16090	16090	0
561	20240510	111100	365444480	16090	16090	16090	16090	0
562	20240510	111000	365444480	16090	16090	16090	16090	0
563	20240510	110900	365444480	16090	16090	16090	16090	0
564	20240510	110800	365444480	16090	16090	16090	16090	0
565	20240510	110700	365444480	16090	16090	16090	16090	0
566	20240510	110600	365444480	16090	16090	16090	16090	0
567	20240510	110500	365444480	16090	16090	16090	16090	0
568	20240510	110400	365444480	16090	16090	16090	16090	0
569	20240510	110300	365444480	16090	16090	16090	16090	0
570	20240510	110200	365444480	16090	16090	16090	16090	0
571	20240510	110100	365444480	16090	16090	16090	16090	0
572	20240510	110000	365444480	16090	16090	16090	16090	0
573	20240510	105900	365444480	16090	16090	16090	16090	0
574	20240510	105800	365444480	16090	16090	16090	16090	0
575	20240510	105700	365444480	16090	16090	16090	16090	1
576	20240510	105600	365428390	15990	15990	15990	15990	0
577	20240510	105500	365428390	15990	15990	15990	15990	0
578	20240510	105400	365428390	15990	15990	15990	15990	0
579	20240510	105300	365428390	15990	15990	15990	15990	20
580	20240510	105200	365108590	16080	16030	16080	16030	123
581	20240510	105100	363130800	15980	15980	15980	15980	0
582	20240510	105000	363130800	15980	15980	15980	15980	0
583	20240510	104900	363130800	15980	15980	15980	15980	0
584	20240510	104800	363130800	15980	15980	15980	15980	0
585	20240510	104700	363130800	15980	15980	15980	15980	0
586	20240510	104600	363130800	15980	15980	15980	15980	0
587	20240510	104500	363130800	15980	15980	15980	15980	0
588	20240510	104400	363130800	15980	15980	15980	15980	0
589	20240510	104300	363130800	15980	15980	15980	15980	0
590	20240510	104200	363130800	15980	15980	15980	15980	0
591	20240510	104100	363130800	15980	15980	15980	15980	0
592	20240510	104000	363130800	15980	15980	15980	15980	0
593	20240510	103900	363130800	15980	15980	15980	15980	0
594	20240510	103800	363130800	15980	15980	15980	15980	0
595	20240510	103700	363130800	15980	15980	15980	15980	0
596	20240510	103600	363130800	15980	15980	15980	15980	0
597	20240510	103500	363130800	15980	15980	15980	15980	0
598	20240510	103400	363130800	15980	15980	15980	15980	0
599	20240510	103300	363130800	15980	15980	15980	15980	26
600	20240510	103200	362715320	15950	15950	15950	15950	0
601	20240510	103100	362715320	15950	15950	15950	15950	0
602	20240510	103000	362715320	15950	15990	15990	15950	291
603	20240510	102900	358066420	16140	16140	16140	16140	0
604	20240510	102800	358066420	16140	16140	16140	16140	0
605	20240510	102700	358066420	16140	16140	16140	16140	0
606	20240510	102600	358066420	16140	16140	16140	16140	0
607	20240510	102500	358066420	16140	16140	16140	16140	0
608	20240510	102400	358066420	16140	16140	16140	16140	0
609	20240510	102300	358066420	16140	16140	16140	16140	0
610	20240510	102200	358066420	16140	16140	16140	16140	0
611	20240510	102100	358066420	16140	16140	16140	16140	0
612	20240510	102000	358066420	16140	16140	16140	16140	0
613	20240510	101900	358066420	16140	16140	16140	16140	0
614	20240510	101800	358066420	16140	16140	16140	16140	0
615	20240510	101700	358066420	16140	16140	16140	16140	20
616	20240510	101600	357743620	16150	16060	16150	16060	55
617	20240510	101500	356856770	16030	16030	16030	16030	0
618	20240510	101400	356856770	16030	16030	16030	16030	0
619	20240510	101300	356856770	16030	16030	16030	16030	0
620	20240510	101200	356856770	16030	16020	16030	16020	100
621	20240510	101100	355254520	16020	16000	16020	16000	207
622	20240510	101000	351938860	16020	16020	16020	16020	0
623	20240510	100900	351938860	16020	16020	16020	16020	0
624	20240510	100800	351938860	16020	16020	16020	16020	0
625	20240510	100700	351938860	16020	16020	16020	16020	0
626	20240510	100600	351938860	16020	16020	16020	16020	0
627	20240510	100500	351938860	16020	16020	16020	16020	0
628	20240510	100400	351938860	16020	16020	16020	16020	15
629	20240510	100300	351698560	16060	16010	16060	16010	20
630	20240510	100200	351378160	16150	15870	16150	15870	16
631	20240510	100100	351120800	16000	16000	16000	16000	0
632	20240510	100000	351120800	16000	16000	16000	16000	15
633	20240510	095900	350880800	16000	15940	16000	15940	1001
634	20240510	095800	334865940	15940	15840	15940	15840	282
635	20240510	095700	330389260	15820	15820	15820	15820	0
636	20240510	095600	330389260	15820	15820	15820	15820	0
637	20240510	095500	330389260	15820	15820	15820	15820	0
638	20240510	095400	330389260	15820	15820	15820	15820	30
639	20240510	095300	329914660	15820	15800	15820	15800	20
640	20240510	095200	329598460	15800	15800	15800	15800	6
641	20240510	095100	329503660	15800	15800	15800	15800	231
642	20240510	095000	325853860	15850	15870	15870	15850	958
643	20240510	094900	310666390	15980	15980	15980	15980	0
644	20240510	094800	310666390	15980	15950	15980	15950	100
645	20240510	094700	309069270	15950	15950	15950	15950	0
646	20240510	094600	309069270	15950	15950	15950	15950	0
647	20240510	094500	309069270	15950	15950	15950	15950	20
648	20240510	094400	308750270	15900	15900	15900	15900	0
649	20240510	094300	308750270	15900	15910	15910	15900	115
650	20240510	094200	306921570	16000	16000	16000	16000	0
651	20240510	094100	306921570	16000	16000	16000	16000	0
652	20240510	094000	306921570	16000	16000	16000	16000	10
653	20240510	093900	306761570	16000	16000	16000	16000	79
654	20240510	093800	305497570	16070	16070	16070	16070	77
655	20240510	093700	304260180	16070	16000	16070	16000	54
656	20240510	093600	303393330	16010	16010	16020	16010	52
657	20240510	093500	302560590	16010	15980	16010	15980	43
658	20240510	093400	301872870	15900	15900	15900	15900	0
659	20240510	093300	301872870	15900	15900	15900	15900	6
660	20240510	093200	301777470	15930	16050	16050	15930	321
661	20240510	093100	296630860	16070	16070	16070	16070	0
662	20240510	093000	296630860	16070	16070	16070	16070	0
663	20240510	092900	296630860	16070	16060	16100	16060	115
664	20240510	092800	294783250	16140	16140	16140	16140	0
665	20240510	092700	294783250	16140	16140	16140	16140	0
666	20240510	092600	294783250	16140	16140	16140	16070	70
667	20240510	092500	293657910	16070	16120	16120	16070	65
668	20240510	092400	292613260	16120	16120	16120	16120	0
669	20240510	092300	292613260	16120	16110	16120	16110	2
670	20240510	092200	292581030	16080	16150	16150	16080	719
671	20240510	092100	280987630	16170	16180	16340	16170	623
672	20240510	092000	270888410	16180	16170	16180	16170	198
673	20240510	091900	267684940	16150	16330	16350	16150	508
674	20240510	091800	259442100	16350	16350	16350	16350	0
675	20240510	091700	259442100	16350	16350	16350	16350	0
676	20240510	091600	259442100	16350	16350	16350	16350	0
677	20240510	091500	259442100	16350	16350	16350	16350	1
678	20240510	091400	259425750	16300	16270	16300	16270	101
679	20240510	091300	257779700	16270	16270	16270	16270	1
680	20240510	091200	257763430	16250	16230	16250	16230	51
681	20240510	091100	256935120	16230	16230	16230	16230	0
682	20240510	091000	256935120	16230	16170	16250	16170	436
683	20240510	090900	249875140	16180	16180	16180	16170	117
684	20240510	090800	247982950	16240	16240	16240	16240	3
685	20240510	090700	247934230	16240	16240	16240	16240	168
686	20240510	090600	245205910	16240	16240	16240	16240	1
687	20240510	090500	245189670	16150	16200	16200	16150	303
688	20240510	090400	240294800	16150	16150	16150	16150	1104
689	20240510	090300	222465200	16150	16150	16150	16110	964
690	20240510	090200	206898300	16150	16200	16200	16150	2000
691	20240510	090100	174598000	16230	16210	16230	16210	720
692	20240510	090000	162920800	16090	16050	16090	16000	10126