KissMeData/216080/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	203700	363046920	15600	15600	15600	15600	686
3	20240510	203600	363046920	15600	15600	15600	15600	0
4	20240510	203500	363046920	15600	15600	15600	15600	0
5	20240510	203400	363046920	15600	15600	15600	15600	0
6	20240510	203300	363046920	15600	15600	15600	15600	0
7	20240510	203200	363046920	15600	15600	15600	15600	0
8	20240510	203100	363046920	15600	15600	15600	15600	0
9	20240510	203000	363046920	15600	15600	15600	15600	0
10	20240510	202900	363046920	15600	15600	15600	15600	0
11	20240510	202800	363046920	15600	15600	15600	15600	0
12	20240510	202700	363046920	15600	15600	15600	15600	0
13	20240510	202600	363046920	15600	15600	15600	15600	0
14	20240510	202500	363046920	15600	15600	15600	15600	0
15	20240510	202400	363046920	15600	15600	15600	15600	0
16	20240510	202300	363046920	15600	15600	15600	15600	0
17	20240510	202200	363046920	15600	15600	15600	15600	0
18	20240510	202100	363046920	15600	15600	15600	15600	0
19	20240510	202000	363046920	15600	15600	15600	15600	0
20	20240510	201900	363046920	15600	15600	15600	15600	0
21	20240510	201800	363046920	15600	15600	15600	15600	0
22	20240510	201700	363046920	15600	15600	15600	15600	0
23	20240510	201600	363046920	15600	15600	15600	15600	0
24	20240510	201500	363046920	15600	15600	15600	15600	0
25	20240510	201400	363046920	15600	15600	15600	15600	0
26	20240510	201300	363046920	15600	15600	15600	15600	0
27	20240510	201200	363046920	15600	15600	15600	15600	0
28	20240510	201100	363046920	15600	15600	15600	15600	0
29	20240510	201000	363046920	15600	15600	15600	15600	0
30	20240510	200900	363046920	15600	15600	15600	15600	0
31	20240510	200800	363046920	15600	15600	15600	15600	0
32	20240510	200700	363046920	15600	15600	15600	15600	686
33	20240510	200600	363046920	15600	15600	15600	15600	0
34	20240510	200500	363046920	15600	15600	15600	15600	0
35	20240510	200400	363046920	15600	15600	15600	15600	0
36	20240510	200300	363046920	15600	15600	15600	15600	0
37	20240510	200200	363046920	15600	15600	15600	15600	0
38	20240510	200100	363046920	15600	15600	15600	15600	0
39	20240510	200000	363046920	15600	15600	15600	15600	0
40	20240510	195900	363046920	15600	15600	15600	15600	0
41	20240510	195800	363046920	15600	15600	15600	15600	0
42	20240510	195700	363046920	15600	15600	15600	15600	0
43	20240510	195600	363046920	15600	15600	15600	15600	0
44	20240510	195500	363046920	15600	15600	15600	15600	0
45	20240510	195400	363046920	15600	15600	15600	15600	0
46	20240510	195300	363046920	15600	15600	15600	15600	0
47	20240510	195200	363046920	15600	15600	15600	15600	0
48	20240510	195100	363046920	15600	15600	15600	15600	0
49	20240510	195000	363046920	15600	15600	15600	15600	0
50	20240510	194900	363046920	15600	15600	15600	15600	0
51	20240510	194800	363046920	15600	15600	15600	15600	0
52	20240510	194700	363046920	15600	15600	15600	15600	0
53	20240510	194600	363046920	15600	15600	15600	15600	0
54	20240510	194500	363046920	15600	15600	15600	15600	0
55	20240510	194400	363046920	15600	15600	15600	15600	0
56	20240510	194300	363046920	15600	15600	15600	15600	0
57	20240510	194200	363046920	15600	15600	15600	15600	0
58	20240510	194100	363046920	15600	15600	15600	15600	0
59	20240510	194000	363046920	15600	15600	15600	15600	0
60	20240510	193900	363046920	15600	15600	15600	15600	0
61	20240510	193800	363046920	15600	15600	15600	15600	0
62	20240510	193700	363046920	15600	15600	15600	15600	686
63	20240510	193600	363046920	15600	15600	15600	15600	0
64	20240510	193500	363046920	15600	15600	15600	15600	0
65	20240510	193400	363046920	15600	15600	15600	15600	0
66	20240510	193300	363046920	15600	15600	15600	15600	0
67	20240510	193200	363046920	15600	15600	15600	15600	0
68	20240510	193100	363046920	15600	15600	15600	15600	0
69	20240510	193000	363046920	15600	15600	15600	15600	0
70	20240510	192900	363046920	15600	15600	15600	15600	0
71	20240510	192800	363046920	15600	15600	15600	15600	0
72	20240510	192700	363046920	15600	15600	15600	15600	0
73	20240510	192600	363046920	15600	15600	15600	15600	0
74	20240510	192500	363046920	15600	15600	15600	15600	0
75	20240510	192400	363046920	15600	15600	15600	15600	0
76	20240510	192300	363046920	15600	15600	15600	15600	0
77	20240510	192200	363046920	15600	15600	15600	15600	0
78	20240510	192100	363046920	15600	15600	15600	15600	0
79	20240510	192000	363046920	15600	15600	15600	15600	0
80	20240510	191900	363046920	15600	15600	15600	15600	0
81	20240510	191800	363046920	15600	15600	15600	15600	0
82	20240510	191700	363046920	15600	15600	15600	15600	0
83	20240510	191600	363046920	15600	15600	15600	15600	0
84	20240510	191500	363046920	15600	15600	15600	15600	0
85	20240510	191400	363046920	15600	15600	15600	15600	0
86	20240510	191300	363046920	15600	15600	15600	15600	0
87	20240510	191200	363046920	15600	15600	15600	15600	0
88	20240510	191100	363046920	15600	15600	15600	15600	0
89	20240510	191000	363046920	15600	15600	15600	15600	0
90	20240510	190900	363046920	15600	15600	15600	15600	0
91	20240510	190800	363046920	15600	15600	15600	15600	0
92	20240510	190700	363046920	15600	15600	15600	15600	686
93	20240510	190600	363046920	15600	15600	15600	15600	0
94	20240510	190500	363046920	15600	15600	15600	15600	0
95	20240510	190400	363046920	15600	15600	15600	15600	0
96	20240510	190300	363046920	15600	15600	15600	15600	0
97	20240510	190200	363046920	15600	15600	15600	15600	0
98	20240510	190100	363046920	15600	15600	15600	15600	0
99	20240510	190000	363046920	15600	15600	15600	15600	0
100	20240510	185900	363046920	15600	15600	15600	15600	0
101	20240510	185800	363046920	15600	15600	15600	15600	0
102	20240510	185700	363046920	15600	15600	15600	15600	0
103	20240510	185600	363046920	15600	15600	15600	15600	0
104	20240510	185500	363046920	15600	15600	15600	15600	0
105	20240510	185400	363046920	15600	15600	15600	15600	0
106	20240510	185300	363046920	15600	15600	15600	15600	0
107	20240510	185200	363046920	15600	15600	15600	15600	0
108	20240510	185100	363046920	15600	15600	15600	15600	0
109	20240510	185000	363046920	15600	15600	15600	15600	0
110	20240510	184900	363046920	15600	15600	15600	15600	0
111	20240510	184800	363046920	15600	15600	15600	15600	0
112	20240510	184700	363046920	15600	15600	15600	15600	0
113	20240510	184600	363046920	15600	15600	15600	15600	0
114	20240510	184500	363046920	15600	15600	15600	15600	0
115	20240510	184400	363046920	15600	15600	15600	15600	0
116	20240510	184300	363046920	15600	15600	15600	15600	0
117	20240510	184200	363046920	15600	15600	15600	15600	0
118	20240510	184100	363046920	15600	15600	15600	15600	0
119	20240510	184000	363046920	15600	15600	15600	15600	0
120	20240510	183900	363046920	15600	15600	15600	15600	0
121	20240510	183800	363046920	15600	15600	15600	15600	0
122	20240510	183700	363046920	15600	15600	15600	15600	686
123	20240510	183600	363046920	15600	15600	15600	15600	0
124	20240510	183500	363046920	15600	15600	15600	15600	0
125	20240510	183400	363046920	15600	15600	15600	15600	0
126	20240510	183300	363046920	15600	15600	15600	15600	0
127	20240510	183200	363046920	15600	15600	15600	15600	0
128	20240510	183100	363046920	15600	15600	15600	15600	0
129	20240510	183000	363046920	15600	15600	15600	15600	0
130	20240510	182900	363046920	15600	15600	15600	15600	0
131	20240510	182800	363046920	15600	15600	15600	15600	0
132	20240510	182700	363046920	15600	15600	15600	15600	0
133	20240510	182600	363046920	15600	15600	15600	15600	0
134	20240510	182500	363046920	15600	15600	15600	15600	0
135	20240510	182400	363046920	15600	15600	15600	15600	0
136	20240510	182300	363046920	15600	15600	15600	15600	0
137	20240510	182200	363046920	15600	15600	15600	15600	0
138	20240510	182100	363046920	15600	15600	15600	15600	0
139	20240510	182000	363046920	15600	15600	15600	15600	0
140	20240510	181900	363046920	15600	15600	15600	15600	0
141	20240510	181800	363046920	15600	15600	15600	15600	0
142	20240510	181700	363046920	15600	15600	15600	15600	0
143	20240510	181600	363046920	15600	15600	15600	15600	0
144	20240510	181500	363046920	15600	15600	15600	15600	0
145	20240510	181400	363046920	15600	15600	15600	15600	0
146	20240510	181300	363046920	15600	15600	15600	15600	0
147	20240510	181200	363046920	15600	15600	15600	15600	0
148	20240510	181100	363046920	15600	15600	15600	15600	0
149	20240510	181000	363046920	15600	15600	15600	15600	0
150	20240510	180900	363046920	15600	15600	15600	15600	0
151	20240510	180800	363046920	15600	15600	15600	15600	0
152	20240510	180700	363046920	15600	15600	15600	15600	686
153	20240510	180600	363046920	15600	15600	15600	15600	0
154	20240510	180500	363046920	15600	15600	15600	15600	0
155	20240510	180400	363046920	15600	15600	15600	15600	0
156	20240510	180300	363046920	15600	15600	15600	15600	0
157	20240510	180200	363046920	15600	15600	15600	15600	0
158	20240510	180100	363046920	15600	15600	15600	15600	0
159	20240510	180000	363046920	15600	15600	15600	15600	0
160	20240510	175900	363046920	15600	15600	15600	15600	0
161	20240510	175800	363046920	15600	15600	15600	15600	0
162	20240510	175700	363046920	15600	15600	15600	15600	0
163	20240510	175600	363046920	15600	15600	15600	15600	0
164	20240510	175500	363046920	15600	15600	15600	15600	0
165	20240510	175400	363046920	15600	15600	15600	15600	0
166	20240510	175300	363046920	15600	15600	15600	15600	0
167	20240510	175200	363046920	15600	15600	15600	15600	0
168	20240510	175100	363046920	15600	15600	15600	15600	0
169	20240510	175000	363046920	15600	15600	15600	15600	0
170	20240510	174900	363046920	15600	15600	15600	15600	0
171	20240510	174800	363046920	15600	15600	15600	15600	0
172	20240510	174700	363046920	15600	15600	15600	15600	0
173	20240510	174600	363046920	15600	15600	15600	15600	0
174	20240510	174500	363046920	15600	15600	15600	15600	0
175	20240510	174400	363046920	15600	15600	15600	15600	0
176	20240510	174300	363046920	15600	15600	15600	15600	0
177	20240510	174200	363046920	15600	15600	15600	15600	0
178	20240510	174100	363046920	15600	15600	15600	15600	0
179	20240510	174000	363046920	15600	15600	15600	15600	0
180	20240510	173900	363046920	15600	15600	15600	15600	0
181	20240510	173800	363046920	15600	15600	15600	15600	0
182	20240510	173700	363046920	15600	15600	15600	15600	686
183	20240510	173600	363046920	15600	15600	15600	15600	0
184	20240510	173500	363046920	15600	15600	15600	15600	0
185	20240510	173400	363046920	15600	15600	15600	15600	0
186	20240510	173300	363046920	15600	15600	15600	15600	0
187	20240510	173200	363046920	15600	15600	15600	15600	0
188	20240510	173100	363046920	15600	15600	15600	15600	0
189	20240510	173000	363046920	15600	15600	15600	15600	0
190	20240510	172900	363046920	15600	15600	15600	15600	0
191	20240510	172800	363046920	15600	15600	15600	15600	0
192	20240510	172700	363046920	15600	15600	15600	15600	0
193	20240510	172600	363046920	15600	15600	15600	15600	0
194	20240510	172500	363046920	15600	15600	15600	15600	0
195	20240510	172400	363046920	15600	15600	15600	15600	0
196	20240510	172300	363046920	15600	15600	15600	15600	0
197	20240510	172200	363046920	15600	15600	15600	15600	0
198	20240510	172100	363046920	15600	15600	15600	15600	0
199	20240510	172000	363046920	15600	15600	15600	15600	0
200	20240510	171900	363046920	15600	15600	15600	15600	0
201	20240510	171800	363046920	15600	15600	15600	15600	0
202	20240510	171700	363046920	15600	15600	15600	15600	0
203	20240510	171600	363046920	15600	15600	15600	15600	0
204	20240510	171500	363046920	15600	15600	15600	15600	0
205	20240510	171400	363046920	15600	15600	15600	15600	0
206	20240510	171300	363046920	15600	15600	15600	15600	0
207	20240510	171200	363046920	15600	15600	15600	15600	0
208	20240510	171100	363046920	15600	15600	15600	15600	0
209	20240510	171000	363046920	15600	15600	15600	15600	0
210	20240510	170900	363046920	15600	15600	15600	15600	0
211	20240510	170800	363046920	15600	15600	15600	15600	0
212	20240510	170700	363046920	15600	15600	15600	15600	686
213	20240510	170600	363046920	15600	15600	15600	15600	0
214	20240510	170500	363046920	15600	15600	15600	15600	0
215	20240510	170400	363046920	15600	15600	15600	15600	0
216	20240510	170300	363046920	15600	15600	15600	15600	0
217	20240510	170200	363046920	15600	15600	15600	15600	0
218	20240510	170100	363046920	15600	15600	15600	15600	0
219	20240510	170000	363046920	15600	15600	15600	15600	0
220	20240510	165900	363046920	15600	15600	15600	15600	0
221	20240510	165800	363046920	15600	15600	15600	15600	0
222	20240510	165700	363046920	15600	15600	15600	15600	0
223	20240510	165600	363046920	15600	15600	15600	15600	0
224	20240510	165500	363046920	15600	15600	15600	15600	0
225	20240510	165400	363046920	15600	15600	15600	15600	0
226	20240510	165300	363046920	15600	15600	15600	15600	0
227	20240510	165200	363046920	15600	15600	15600	15600	0
228	20240510	165100	363046920	15600	15600	15600	15600	0
229	20240510	165000	363046920	15600	15600	15600	15600	0
230	20240510	164900	363046920	15600	15600	15600	15600	0
231	20240510	164800	363046920	15600	15600	15600	15600	0
232	20240510	164700	363046920	15600	15600	15600	15600	0
233	20240510	164600	363046920	15600	15600	15600	15600	0
234	20240510	164500	363046920	15600	15600	15600	15600	0
235	20240510	164400	363046920	15600	15600	15600	15600	0
236	20240510	164300	363046920	15600	15600	15600	15600	0
237	20240510	164200	363046920	15600	15600	15600	15600	0
238	20240510	164100	363046920	15600	15600	15600	15600	0
239	20240510	164000	363046920	15600	15600	15600	15600	0
240	20240510	163900	363046920	15600	15600	15600	15600	0
241	20240510	163800	363046920	15600	15600	15600	15600	0
242	20240510	163700	363046920	15600	15600	15600	15600	686
243	20240510	163600	363046920	15600	15600	15600	15600	0
244	20240510	163500	363046920	15600	15600	15600	15600	0
245	20240510	163400	363046920	15600	15600	15600	15600	0
246	20240510	163300	363046920	15600	15600	15600	15600	0
247	20240510	163200	363046920	15600	15600	15600	15600	0
248	20240510	163100	363046920	15600	15600	15600	15600	0
249	20240510	163000	363046920	15600	15600	15600	15600	0
250	20240510	162900	363046920	15600	15600	15600	15600	0
251	20240510	162800	363046920	15600	15600	15600	15600	0
252	20240510	162700	363046920	15600	15600	15600	15600	0
253	20240510	162600	363046920	15600	15600	15600	15600	0
254	20240510	162500	363046920	15600	15600	15600	15600	0
255	20240510	162400	363046920	15600	15600	15600	15600	0
256	20240510	162300	363046920	15600	15600	15600	15600	0
257	20240510	162200	363046920	15600	15600	15600	15600	0
258	20240510	162100	363046920	15600	15600	15600	15600	0
259	20240510	162000	363046920	15600	15600	15600	15600	0
260	20240510	161900	363046920	15600	15600	15600	15600	0
261	20240510	161800	363046920	15600	15600	15600	15600	0
262	20240510	161700	363046920	15600	15600	15600	15600	0
263	20240510	161600	363046920	15600	15600	15600	15600	0
264	20240510	161500	363046920	15600	15600	15600	15600	0
265	20240510	161400	363046920	15600	15600	15600	15600	0
266	20240510	161300	363046920	15600	15600	15600	15600	0
267	20240510	161200	363046920	15600	15600	15600	15600	0
268	20240510	161100	363046920	15600	15600	15600	15600	0
269	20240510	161000	363046920	15600	15600	15600	15600	0
270	20240510	160900	363046920	15600	15600	15600	15600	0
271	20240510	160800	363046920	15600	15600	15600	15600	0
272	20240510	160700	363046920	15600	15600	15600	15600	686
273	20240510	160600	363046920	15600	15600	15600	15600	0
274	20240510	160500	363046920	15600	15600	15600	15600	0
275	20240510	160400	363046920	15600	15600	15600	15600	0
276	20240510	160300	363046920	15600	15600	15600	15600	0
277	20240510	160200	363046920	15600	15600	15600	15600	0
278	20240510	160100	363046920	15600	15600	15600	15600	0
279	20240510	160000	363046920	15600	15600	15600	15600	0
280	20240510	155900	363046920	15600	15600	15600	15600	0
281	20240510	155800	363046920	15600	15600	15600	15600	0
282	20240510	155700	363046920	15600	15600	15600	15600	0
283	20240510	155600	363046920	15600	15600	15600	15600	0
284	20240510	155500	363046920	15600	15600	15600	15600	0
285	20240510	155400	363046920	15600	15600	15600	15600	0
286	20240510	155300	363046920	15600	15600	15600	15600	0
287	20240510	155200	363046920	15600	15600	15600	15600	0
288	20240510	155100	363046920	15600	15600	15600	15600	0
289	20240510	155000	363046920	15600	15600	15600	15600	0
290	20240510	154900	363046920	15600	15600	15600	15600	0
291	20240510	154800	363046920	15600	15600	15600	15600	0
292	20240510	154700	363046920	15600	15600	15600	15600	0
293	20240510	154600	363046920	15600	15600	15600	15600	0
294	20240510	154500	363046920	15600	15600	15600	15600	0
295	20240510	154400	363046920	15600	15600	15600	15600	0
296	20240510	154300	363046920	15600	15600	15600	15600	0
297	20240510	154200	363046920	15600	15600	15600	15600	0
298	20240510	154100	363046920	15600	15600	15600	15600	0
299	20240510	154000	363046920	15600	15600	15600	15600	0
300	20240510	153900	363046920	15600	15600	15600	15600	0
301	20240510	153800	363046920	15600	15600	15600	15600	0
302	20240510	153700	363046920	15600	15600	15600	15600	686
303	20240510	153600	363046920	15600	15600	15600	15600	0
304	20240510	153500	363046920	15600	15600	15600	15600	0
305	20240510	153400	363046920	15600	15600	15600	15600	0
306	20240510	153300	363046920	15600	15600	15600	15600	0
307	20240510	153200	363046920	15600	15600	15600	15600	0
308	20240510	153100	363046920	15600	15600	15600	15600	0
309	20240510	153000	363046920	15600	15600	15600	15600	686
310	20240510	152900	352345320	15660	15660	15660	15660	0
311	20240510	152800	352345320	15660	15660	15660	15660	0
312	20240510	152700	352345320	15660	15660	15660	15660	0
313	20240510	152600	352345320	15660	15660	15660	15660	0
314	20240510	152500	352345320	15660	15660	15660	15660	0
315	20240510	152400	352345320	15660	15660	15660	15660	0
316	20240510	152300	352345320	15660	15660	15660	15660	0
317	20240510	152200	352345320	15660	15660	15660	15660	0
318	20240510	152100	352345320	15660	15660	15660	15660	0
319	20240510	152000	352345320	15660	15660	15660	15660	0
320	20240510	151900	352345320	15660	15660	15660	15660	0
321	20240510	151800	352345320	15660	15660	15660	15660	1
322	20240510	151700	352329660	15600	15600	15600	15600	3
323	20240510	151600	352282860	15600	15600	15600	15590	281
324	20240510	151500	347900000	15600	15600	15600	15600	0
325	20240510	151400	347900000	15600	15650	15660	15600	675
326	20240510	151300	337363050	15650	15650	15650	15650	0
327	20240510	151200	337363050	15650	15650	15650	15650	203
328	20240510	151100	334186100	15650	15650	15650	15650	3
329	20240510	151000	334139150	15650	15650	15650	15650	2
330	20240510	150900	334107850	15610	15630	15630	15610	800
331	20240510	150800	321616360	15650	15650	15650	15650	0
332	20240510	150700	321616360	15650	15650	15650	15650	0
333	20240510	150600	321616360	15650	15620	15650	15620	2
334	20240510	150500	321585090	15650	15650	15650	15650	4
335	20240510	150400	321522490	15650	15650	15650	15650	0
336	20240510	150300	321522490	15650	15650	15650	15650	2
337	20240510	150200	321491190	15640	15640	15640	15640	199
338	20240510	150100	318378830	15650	15650	15650	15650	0
339	20240510	150000	318378830	15650	15650	15650	15650	0
340	20240510	145900	318378830	15650	15650	15650	15650	10
341	20240510	145800	318222330	15660	15660	15660	15660	10
342	20240510	145700	318065730	15660	15660	15660	15660	108
343	20240510	145600	316374450	15660	15660	15670	15660	4
344	20240510	145500	316311800	15660	15660	15660	15660	9
345	20240510	145400	316170860	15640	15640	15640	15640	141
346	20240510	145300	313965620	15640	15640	15640	15640	0
347	20240510	145200	313965620	15640	15640	15640	15640	81
348	20240510	145100	312698780	15640	15640	15640	15640	0
349	20240510	145000	312698780	15640	15650	15650	15640	11
350	20240510	144900	312526650	15600	15630	15650	15600	1003
351	20240510	144800	296871170	15670	15640	15670	15640	20
352	20240510	144700	296558130	15670	15680	15680	15650	573
353	20240510	144600	287590590	15680	15680	15680	15660	5
354	20240510	144500	287512230	15680	15670	15680	15660	5
355	20240510	144400	287433880	15660	15670	15680	15660	456
356	20240510	144300	280292870	15680	15680	15680	15680	1
357	20240510	144200	280277190	15670	15670	15670	15670	0
358	20240510	144100	280277190	15670	15670	15670	15670	9
359	20240510	144000	280136160	15670	15670	15670	15670	14
360	20240510	143900	279916780	15670	15670	15670	15670	507
361	20240510	143800	271972090	15680	15680	15680	15680	84
362	20240510	143700	270654970	15680	15680	15680	15680	0
363	20240510	143600	270654970	15680	15680	15680	15680	0
364	20240510	143500	270654970	15680	15680	15680	15680	25
365	20240510	143400	270262970	15720	15720	15720	15720	0
366	20240510	143300	270262970	15720	15720	15720	15720	0
367	20240510	143200	270262970	15720	15720	15720	15720	0
368	20240510	143100	270262970	15720	15720	15720	15720	50
369	20240510	143000	269476970	15720	15710	15720	15690	6
370	20240510	142900	269382740	15720	15720	15720	15720	1
371	20240510	142800	269367020	15680	15680	15680	15680	80
372	20240510	142700	268112620	15680	15730	15730	15680	169
373	20240510	142600	265457600	15730	15730	15730	15730	3
374	20240510	142500	265410410	15680	15720	15730	15680	633
375	20240510	142400	255479570	15740	15740	15740	15740	0
376	20240510	142300	255479570	15740	15740	15740	15740	0
377	20240510	142200	255479570	15740	15740	15740	15740	0
378	20240510	142100	255479570	15740	15740	15740	15740	5
379	20240510	142000	255400870	15740	15740	15740	15740	0
380	20240510	141900	255400870	15740	15740	15740	15740	1
381	20240510	141800	255385130	15730	15730	15730	15730	0
382	20240510	141700	255385130	15730	15730	15730	15730	120
383	20240510	141600	253497530	15730	15730	15730	15730	0
384	20240510	141500	253497530	15730	15700	15730	15700	5
385	20240510	141400	253419000	15710	15720	15720	15710	3
386	20240510	141300	253371850	15720	15720	15720	15710	6
387	20240510	141200	253277540	15720	15700	15720	15700	4
388	20240510	141100	253214690	15720	15690	15730	15690	6
389	20240510	141000	253120400	15740	15740	15740	15680	642
390	20240510	140900	243053660	15690	15690	15690	15690	29
391	20240510	140800	242598650	15690	15690	15690	15690	1
392	20240510	140700	242582960	15690	15680	15690	15680	209
393	20240510	140600	239305830	15690	15690	15690	15690	0
394	20240510	140500	239305830	15690	15690	15690	15690	1
395	20240510	140400	239290140	15690	15690	15690	15690	3
396	20240510	140300	239243070	15700	15700	15700	15700	0
397	20240510	140200	239243070	15700	15710	15710	15690	4349
398	20240510	140100	170970380	15740	15740	15740	15740	0
399	20240510	140000	170970380	15740	15740	15740	15740	0
400	20240510	135900	170970380	15740	15740	15740	15740	0
401	20240510	135800	170970380	15740	15740	15740	15740	1
402	20240510	135700	170954640	15740	15740	15740	15740	11
403	20240510	135600	170781500	15740	15740	15740	15740	0
404	20240510	135500	170781500	15740	15740	15740	15740	0
405	20240510	135400	170781500	15740	15740	15740	15740	0
406	20240510	135300	170781500	15740	15740	15740	15740	0
407	20240510	135200	170781500	15740	15740	15740	15740	96
408	20240510	135100	169270460	15740	15740	15740	15740	0
409	20240510	135000	169270460	15740	15740	15740	15740	1
410	20240510	134900	169254720	15700	15700	15700	15700	118
411	20240510	134800	167402120	15700	15730	15730	15700	382
412	20240510	134700	161400070	15760	15760	15760	15760	0
413	20240510	134600	161400070	15760	15750	15760	15750	10
414	20240510	134500	161242560	15730	15730	15730	15730	0
415	20240510	134400	161242560	15730	15750	15750	15730	28
416	20240510	134300	160801720	15750	15750	15750	15750	171
417	20240510	134200	158108470	15750	15740	15750	15740	227
418	20240510	134100	154534310	15740	15740	15740	15740	0
419	20240510	134000	154534310	15740	15740	15740	15740	2
420	20240510	133900	154502830	15720	15720	15720	15720	0
421	20240510	133800	154502830	15720	15720	15720	15720	55
422	20240510	133700	153638230	15720	15730	15730	15720	32
423	20240510	133600	153134920	15730	15730	15730	15730	0
424	20240510	133500	153134920	15730	15730	15730	15730	0
425	20240510	133400	153134920	15730	15730	15730	15730	0
426	20240510	133300	153134920	15730	15730	15730	15730	0
427	20240510	133200	153134920	15730	15730	15730	15730	0
428	20240510	133100	153134920	15730	15730	15730	15730	0
429	20240510	133000	153134920	15730	15730	15730	15730	0
430	20240510	132900	153134920	15730	15730	15730	15730	0
431	20240510	132800	153134920	15730	15730	15730	15730	0
432	20240510	132700	153134920	15730	15730	15730	15730	0
433	20240510	132600	153134920	15730	15730	15730	15730	34
434	20240510	132500	152600100	15730	15730	15730	15730	0
435	20240510	132400	152600100	15730	15730	15730	15730	0
436	20240510	132300	152600100	15730	15730	15730	15730	13
437	20240510	132200	152395610	15730	15730	15730	15730	0
438	20240510	132100	152395610	15730	15730	15730	15730	0
439	20240510	132000	152395610	15730	15730	15730	15730	0
440	20240510	131900	152395610	15730	15730	15730	15730	0
441	20240510	131800	152395610	15730	15730	15730	15730	0
442	20240510	131700	152395610	15730	15730	15730	15730	0
443	20240510	131600	152395610	15730	15730	15730	15730	0
444	20240510	131500	152395610	15730	15730	15730	15730	10
445	20240510	131400	152238310	15730	15730	15730	15730	0
446	20240510	131300	152238310	15730	15730	15730	15730	0
447	20240510	131200	152238310	15730	15730	15730	15730	2
448	20240510	131100	152206850	15700	15700	15700	15700	0
449	20240510	131000	152206850	15700	15700	15700	15700	0
450	20240510	130900	152206850	15700	15700	15700	15700	0
451	20240510	130800	152206850	15700	15700	15700	15700	0
452	20240510	130700	152206850	15700	15700	15700	15700	0
453	20240510	130600	152206850	15700	15700	15700	15700	0
454	20240510	130500	152206850	15700	15700	15700	15700	500
455	20240510	130400	144356850	15700	15700	15700	15700	10
456	20240510	130300	144199850	15690	15690	15690	15690	0
457	20240510	130200	144199850	15690	15690	15690	15690	0
458	20240510	130100	144199850	15690	15690	15690	15690	0
459	20240510	130000	144199850	15690	15690	15690	15690	0
460	20240510	125900	144199850	15690	15690	15690	15690	0
461	20240510	125800	144199850	15690	15690	15690	15690	384
462	20240510	125700	138174890	15700	15700	15700	15700	0
463	20240510	125600	138174890	15700	15700	15700	15700	10
464	20240510	125500	138017890	15700	15700	15700	15700	30
465	20240510	125400	137546890	15700	15700	15700	15700	150
466	20240510	125300	135191890	15690	15690	15690	15690	0
467	20240510	125200	135191890	15690	15690	15690	15690	13
468	20240510	125100	134987920	15690	15690	15690	15690	0
469	20240510	125000	134987920	15690	15690	15690	15690	6
470	20240510	124900	134893780	15690	15690	15690	15690	0
471	20240510	124800	134893780	15690	15690	15690	15690	0
472	20240510	124700	134893780	15690	15690	15690	15690	0
473	20240510	124600	134893780	15690	15690	15690	15690	0
474	20240510	124500	134893780	15690	15690	15690	15690	0
475	20240510	124400	134893780	15690	15700	15700	15690	86
476	20240510	124300	133544390	15720	15720	15720	15720	0
477	20240510	124200	133544390	15720	15720	15720	15720	0
478	20240510	124100	133544390	15720	15720	15720	15720	0
479	20240510	124000	133544390	15720	15720	15720	15720	0
480	20240510	123900	133544390	15720	15720	15720	15720	0
481	20240510	123800	133544390	15720	15720	15720	15720	100
482	20240510	123700	131972390	15720	15720	15720	15720	118
483	20240510	123600	130117430	15720	15720	15720	15720	0
484	20240510	123500	130117430	15720	15720	15720	15720	0
485	20240510	123400	130117430	15720	15720	15720	15720	0
486	20240510	123300	130117430	15720	15720	15720	15720	0
487	20240510	123200	130117430	15720	15720	15720	15720	0
488	20240510	123100	130117430	15720	15720	15720	15720	10
489	20240510	123000	129960230	15720	15720	15720	15720	0
490	20240510	122900	129960230	15720	15720	15720	15720	0
491	20240510	122800	129960230	15720	15720	15720	15720	0
492	20240510	122700	129960230	15720	15720	15720	15720	0
493	20240510	122600	129960230	15720	15720	15720	15720	0
494	20240510	122500	129960230	15720	15720	15720	15720	0
495	20240510	122400	129960230	15720	15720	15720	15720	0
496	20240510	122300	129960230	15720	15720	15720	15720	0
497	20240510	122200	129960230	15720	15720	15720	15720	0
498	20240510	122100	129960230	15720	15720	15720	15720	0
499	20240510	122000	129960230	15720	15720	15720	15720	100
500	20240510	121900	128388230	15690	15690	15690	15690	0
501	20240510	121800	128388230	15690	15690	15690	15690	0
502	20240510	121700	128388230	15690	15690	15690	15690	0
503	20240510	121600	128388230	15690	15690	15690	15690	0
504	20240510	121500	128388230	15690	15690	15690	15690	10
505	20240510	121400	128231330	15690	15690	15690	15690	60
506	20240510	121300	127289930	15720	15720	15720	15720	0
507	20240510	121200	127289930	15720	15720	15720	15720	0
508	20240510	121100	127289930	15720	15720	15720	15720	0
509	20240510	121000	127289930	15720	15720	15720	15720	0
510	20240510	120900	127289930	15720	15720	15720	15720	5
511	20240510	120800	127211330	15720	15720	15720	15720	0
512	20240510	120700	127211330	15720	15720	15720	15720	0
513	20240510	120600	127211330	15720	15720	15720	15720	0
514	20240510	120500	127211330	15720	15720	15720	15720	0
515	20240510	120400	127211330	15720	15720	15720	15720	2
516	20240510	120300	127179890	15670	15670	15670	15670	0
517	20240510	120200	127179890	15670	15670	15670	15670	0
518	20240510	120100	127179890	15670	15670	15670	15670	5
519	20240510	120000	127101540	15670	15670	15670	15670	111
520	20240510	115900	125362170	15670	15670	15670	15670	0
521	20240510	115800	125362170	15670	15670	15670	15670	0
522	20240510	115700	125362170	15670	15670	15670	15670	0
523	20240510	115600	125362170	15670	15670	15670	15670	0
524	20240510	115500	125362170	15670	15670	15670	15670	0
525	20240510	115400	125362170	15670	15680	15680	15670	500
526	20240510	115300	117527070	15690	15690	15690	15690	2
527	20240510	115200	117495690	15690	15690	15690	15690	100
528	20240510	115100	115926690	15690	15690	15690	15690	416
529	20240510	115000	109399650	15700	15710	15710	15700	116
530	20240510	114900	107578410	15720	15720	15720	15720	100
531	20240510	114800	106006410	15720	15720	15720	15720	0
532	20240510	114700	106006410	15720	15720	15720	15720	0
533	20240510	114600	106006410	15720	15720	15720	15720	0
534	20240510	114500	106006410	15720	15720	15720	15720	0
535	20240510	114400	106006410	15720	15720	15720	15720	0
536	20240510	114300	106006410	15720	15720	15720	15720	2
537	20240510	114200	105974970	15730	15730	15730	15730	0
538	20240510	114100	105974970	15730	15730	15730	15730	0
539	20240510	114000	105974970	15730	15730	15730	15730	0
540	20240510	113900	105974970	15730	15730	15730	15730	0
541	20240510	113800	105974970	15730	15730	15730	15730	0
542	20240510	113700	105974970	15730	15730	15730	15730	0
543	20240510	113600	105974970	15730	15730	15730	15730	10
544	20240510	113500	105817670	15730	15730	15730	15730	0
545	20240510	113400	105817670	15730	15730	15730	15730	0
546	20240510	113300	105817670	15730	15730	15730	15730	0
547	20240510	113200	105817670	15730	15730	15730	15730	2
548	20240510	113100	105786210	15730	15730	15730	15730	1
549	20240510	113000	105770480	15700	15700	15700	15700	8
550	20240510	112900	105644880	15730	15730	15730	15730	0
551	20240510	112800	105644880	15730	15730	15730	15730	0
552	20240510	112700	105644880	15730	15730	15730	15730	0
553	20240510	112600	105644880	15730	15730	15730	15730	0
554	20240510	112500	105644880	15730	15730	15730	15730	6
555	20240510	112400	105550500	15730	15730	15730	15730	6
556	20240510	112300	105456120	15680	15680	15680	15680	100
557	20240510	112200	103888120	15670	15670	15670	15670	0
558	20240510	112100	103888120	15670	15670	15670	15670	0
559	20240510	112000	103888120	15670	15670	15670	15670	0
560	20240510	111900	103888120	15670	15670	15670	15670	0
561	20240510	111800	103888120	15670	15670	15670	15670	0
562	20240510	111700	103888120	15670	15670	15670	15670	0
563	20240510	111600	103888120	15670	15670	15670	15670	0
564	20240510	111500	103888120	15670	15670	15670	15670	0
565	20240510	111400	103888120	15670	15670	15670	15670	0
566	20240510	111300	103888120	15670	15670	15670	15670	0
567	20240510	111200	103888120	15670	15670	15670	15670	0
568	20240510	111100	103888120	15670	15670	15670	15670	0
569	20240510	111000	103888120	15670	15670	15670	15670	0
570	20240510	110900	103888120	15670	15670	15670	15670	0
571	20240510	110800	103888120	15670	15670	15670	15670	0
572	20240510	110700	103888120	15670	15670	15670	15670	700
573	20240510	110600	92919120	15660	15660	15660	15660	0
574	20240510	110500	92919120	15660	15660	15660	15660	2
575	20240510	110400	92887800	15740	15740	15740	15740	55
576	20240510	110300	92022100	15740	15740	15740	15740	6
577	20240510	110200	91927660	15690	15690	15690	15690	0
578	20240510	110100	91927660	15690	15690	15690	15690	0
579	20240510	110000	91927660	15690	15690	15690	15690	34
580	20240510	105900	91394200	15690	15690	15690	15690	1
581	20240510	105800	91378510	15690	15690	15690	15690	0
582	20240510	105700	91378510	15690	15690	15690	15690	0
583	20240510	105600	91378510	15690	15690	15690	15690	0
584	20240510	105500	91378510	15690	15690	15690	15690	1
585	20240510	105400	91362820	15690	15690	15690	15690	1
586	20240510	105300	91347130	15660	15660	15660	15660	0
587	20240510	105200	91347130	15660	15660	15660	15660	13
588	20240510	105100	91143550	15660	15700	15700	15660	613
589	20240510	105000	81534190	15720	15720	15720	15720	0
590	20240510	104900	81534190	15720	15720	15720	15720	0
591	20240510	104800	81534190	15720	15720	15720	15720	0
592	20240510	104700	81534190	15720	15720	15720	15720	0
593	20240510	104600	81534190	15720	15720	15720	15720	0
594	20240510	104500	81534190	15720	15720	15720	15720	1
595	20240510	104400	81518470	15720	15720	15720	15720	0
596	20240510	104300	81518470	15720	15720	15720	15720	0
597	20240510	104200	81518470	15720	15720	15720	15720	0
598	20240510	104100	81518470	15720	15720	15720	15720	0
599	20240510	104000	81518470	15720	15720	15720	15720	50
600	20240510	103900	80732470	15720	15720	15720	15720	0
601	20240510	103800	80732470	15720	15720	15720	15720	1
602	20240510	103700	80716750	15700	15700	15700	15700	0
603	20240510	103600	80716750	15700	15700	15700	15700	331
604	20240510	103500	75520050	15710	15720	15720	15710	997
605	20240510	103400	59848410	15730	15730	15730	15730	0
606	20240510	103300	59848410	15730	15730	15730	15730	0
607	20240510	103200	59848410	15730	15750	15750	15730	15
608	20240510	103100	59612440	15790	15790	15790	15790	0
609	20240510	103000	59612440	15790	15790	15790	15790	0
610	20240510	102900	59612440	15790	15790	15790	15790	0
611	20240510	102800	59612440	15790	15790	15790	15790	5
612	20240510	102700	59533490	15790	15790	15790	15790	0
613	20240510	102600	59533490	15790	15790	15790	15790	1
614	20240510	102500	59517700	15730	15730	15730	15730	0
615	20240510	102400	59517700	15730	15730	15730	15730	1
616	20240510	102300	59501970	15730	15730	15730	15730	1
617	20240510	102200	59486240	15730	15730	15730	15730	0
618	20240510	102100	59486240	15730	15730	15730	15730	473
619	20240510	102000	52045950	15740	15740	15740	15740	148
620	20240510	101900	49716430	15800	15800	15800	15800	1
621	20240510	101800	49700630	15740	15740	15740	15740	10
622	20240510	101700	49543230	15800	15800	15800	15800	0
623	20240510	101600	49543230	15800	15800	15800	15800	50
624	20240510	101500	48753230	15800	15800	15800	15800	1
625	20240510	101400	48737430	15800	15800	15800	15800	0
626	20240510	101300	48737430	15800	15800	15800	15800	60
627	20240510	101200	47789430	15800	15800	15800	15800	0
628	20240510	101100	47789430	15800	15800	15800	15800	1
629	20240510	101000	47773630	15740	15740	15740	15740	150
630	20240510	100900	45412630	15740	15740	15740	15740	0
631	20240510	100800	45412630	15740	15740	15740	15740	20
632	20240510	100700	45097830	15760	15760	15760	15760	0
633	20240510	100600	45097830	15760	15760	15760	15760	154
634	20240510	100500	42670790	15770	15770	15770	15770	0
635	20240510	100400	42670790	15770	15770	15770	15770	105
636	20240510	100300	41014940	15820	15820	15820	15820	0
637	20240510	100200	41014940	15820	15820	15820	15820	3
638	20240510	100100	40967480	15780	15780	15780	15780	95
639	20240510	100000	39468380	15780	15780	15780	15780	5
640	20240510	095900	39389480	15810	15810	15810	15810	0
641	20240510	095800	39389480	15810	15810	15810	15810	0
642	20240510	095700	39389480	15810	15810	15810	15810	1
643	20240510	095600	39373670	15810	15810	15810	15810	1
644	20240510	095500	39357860	15760	15760	15760	15760	0
645	20240510	095400	39357860	15760	15760	15760	15760	0
646	20240510	095300	39357860	15760	15770	15770	15760	60
647	20240510	095200	38412210	15820	15820	15820	15820	0
648	20240510	095100	38412210	15820	15820	15820	15820	0
649	20240510	095000	38412210	15820	15820	15820	15820	1
650	20240510	094900	38396390	15820	15820	15820	15820	7
651	20240510	094800	38285650	15820	15820	15820	15820	0
652	20240510	094700	38285650	15820	15840	15840	15820	5
653	20240510	094600	38206530	15800	15800	15800	15800	0
654	20240510	094500	38206530	15800	15800	15800	15800	47
655	20240510	094400	37463930	15800	15820	15820	15800	285
656	20240510	094300	32956320	15830	15860	15860	15830	362
657	20240510	094200	27220310	15880	15880	15880	15880	50
658	20240510	094100	26426310	15880	15880	15880	15880	5
659	20240510	094000	26346910	15880	15880	15880	15880	5
660	20240510	093900	26267510	15890	15890	15890	15890	0
661	20240510	093800	26267510	15890	15880	15890	15880	426
662	20240510	093700	19498850	15880	15880	15880	15880	1
663	20240510	093600	19482970	15860	15860	15860	15860	0
664	20240510	093500	19482970	15860	15870	15870	15860	9
665	20240510	093400	19340220	15880	15880	15880	15880	75
666	20240510	093300	18149220	15880	15880	15880	15880	12
667	20240510	093200	17958660	15880	15880	15880	15880	66
668	20240510	093100	16910580	15880	15880	15880	15880	59
669	20240510	093000	15973660	15880	15880	15880	15880	5
670	20240510	092900	15894260	15880	15880	15880	15880	0
671	20240510	092800	15894260	15880	15880	15880	15880	21
672	20240510	092700	15560780	15860	15860	15860	15860	0
673	20240510	092600	15560780	15860	15860	15860	15860	0
674	20240510	092500	15560780	15860	15860	15860	15860	94
675	20240510	092400	14069940	15860	15860	15860	15860	0
676	20240510	092300	14069940	15860	15860	15860	15860	5
677	20240510	092200	13990640	15860	15850	15860	15850	49
678	20240510	092100	13213980	15860	15860	15860	15860	0
679	20240510	092000	13213980	15860	15860	15860	15860	0
680	20240510	091900	13213980	15860	15860	15860	15860	1
681	20240510	091800	13198120	15850	15850	15850	15850	1
682	20240510	091700	13182270	15850	15850	15850	15850	102
683	20240510	091600	11565570	15850	15830	15850	15830	5
684	20240510	091500	11486400	15830	15850	15850	15830	76
685	20240510	091400	10282890	15860	15860	15860	15860	1
686	20240510	091300	10267030	15860	15860	15860	15860	100
687	20240510	091200	8681030	15890	15890	15890	15890	13
688	20240510	091100	8474460	15890	15890	15890	15890	0
689	20240510	091000	8474460	15890	15890	15890	15890	1
690	20240510	090900	8458570	15880	15880	15880	15880	1
691	20240510	090800	8442690	15880	15880	15880	15880	210
692	20240510	090700	5107890	15890	15880	15890	15880	22
693	20240510	090600	4758500	15880	15880	15880	15880	0
694	20240510	090500	4758500	15880	15830	15880	15830	21
695	20240510	090400	4426020	15900	15900	15900	15900	0
696	20240510	090300	4426020	15900	15900	15900	15900	0
697	20240510	090200	4426020	15900	15900	15900	15900	8
698	20240510	090100	4298820	15900	15860	15900	15860	49
699	20240510	090000	3520200	15900	15930	15930	15900	221