KissMeData/088390/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	195600	133089090	18680	18680	18680	18680	305
3	20240510	195500	133089090	18680	18680	18680	18680	0
4	20240510	195400	133089090	18680	18680	18680	18680	0
5	20240510	195300	133089090	18680	18680	18680	18680	0
6	20240510	195200	133089090	18680	18680	18680	18680	0
7	20240510	195100	133089090	18680	18680	18680	18680	0
8	20240510	195000	133089090	18680	18680	18680	18680	0
9	20240510	194900	133089090	18680	18680	18680	18680	0
10	20240510	194800	133089090	18680	18680	18680	18680	0
11	20240510	194700	133089090	18680	18680	18680	18680	0
12	20240510	194600	133089090	18680	18680	18680	18680	0
13	20240510	194500	133089090	18680	18680	18680	18680	0
14	20240510	194400	133089090	18680	18680	18680	18680	0
15	20240510	194300	133089090	18680	18680	18680	18680	0
16	20240510	194200	133089090	18680	18680	18680	18680	0
17	20240510	194100	133089090	18680	18680	18680	18680	0
18	20240510	194000	133089090	18680	18680	18680	18680	0
19	20240510	193900	133089090	18680	18680	18680	18680	0
20	20240510	193800	133089090	18680	18680	18680	18680	0
21	20240510	193700	133089090	18680	18680	18680	18680	0
22	20240510	193600	133089090	18680	18680	18680	18680	0
23	20240510	193500	133089090	18680	18680	18680	18680	0
24	20240510	193400	133089090	18680	18680	18680	18680	0
25	20240510	193300	133089090	18680	18680	18680	18680	0
26	20240510	193200	133089090	18680	18680	18680	18680	0
27	20240510	193100	133089090	18680	18680	18680	18680	0
28	20240510	193000	133089090	18680	18680	18680	18680	0
29	20240510	192900	133089090	18680	18680	18680	18680	0
30	20240510	192800	133089090	18680	18680	18680	18680	0
31	20240510	192700	133089090	18680	18680	18680	18680	0
32	20240510	192600	133089090	18680	18680	18680	18680	305
33	20240510	192500	133089090	18680	18680	18680	18680	0
34	20240510	192400	133089090	18680	18680	18680	18680	0
35	20240510	192300	133089090	18680	18680	18680	18680	0
36	20240510	192200	133089090	18680	18680	18680	18680	0
37	20240510	192100	133089090	18680	18680	18680	18680	0
38	20240510	192000	133089090	18680	18680	18680	18680	0
39	20240510	191900	133089090	18680	18680	18680	18680	0
40	20240510	191800	133089090	18680	18680	18680	18680	0
41	20240510	191700	133089090	18680	18680	18680	18680	0
42	20240510	191600	133089090	18680	18680	18680	18680	0
43	20240510	191500	133089090	18680	18680	18680	18680	0
44	20240510	191400	133089090	18680	18680	18680	18680	0
45	20240510	191300	133089090	18680	18680	18680	18680	0
46	20240510	191200	133089090	18680	18680	18680	18680	0
47	20240510	191100	133089090	18680	18680	18680	18680	0
48	20240510	191000	133089090	18680	18680	18680	18680	0
49	20240510	190900	133089090	18680	18680	18680	18680	0
50	20240510	190800	133089090	18680	18680	18680	18680	0
51	20240510	190700	133089090	18680	18680	18680	18680	0
52	20240510	190600	133089090	18680	18680	18680	18680	0
53	20240510	190500	133089090	18680	18680	18680	18680	0
54	20240510	190400	133089090	18680	18680	18680	18680	0
55	20240510	190300	133089090	18680	18680	18680	18680	0
56	20240510	190200	133089090	18680	18680	18680	18680	0
57	20240510	190100	133089090	18680	18680	18680	18680	0
58	20240510	190000	133089090	18680	18680	18680	18680	0
59	20240510	185900	133089090	18680	18680	18680	18680	0
60	20240510	185800	133089090	18680	18680	18680	18680	0
61	20240510	185700	133089090	18680	18680	18680	18680	0
62	20240510	185600	133089090	18680	18680	18680	18680	305
63	20240510	185500	133089090	18680	18680	18680	18680	0
64	20240510	185400	133089090	18680	18680	18680	18680	0
65	20240510	185300	133089090	18680	18680	18680	18680	0
66	20240510	185200	133089090	18680	18680	18680	18680	0
67	20240510	185100	133089090	18680	18680	18680	18680	0
68	20240510	185000	133089090	18680	18680	18680	18680	0
69	20240510	184900	133089090	18680	18680	18680	18680	0
70	20240510	184800	133089090	18680	18680	18680	18680	0
71	20240510	184700	133089090	18680	18680	18680	18680	0
72	20240510	184600	133089090	18680	18680	18680	18680	0
73	20240510	184500	133089090	18680	18680	18680	18680	0
74	20240510	184400	133089090	18680	18680	18680	18680	0
75	20240510	184300	133089090	18680	18680	18680	18680	0
76	20240510	184200	133089090	18680	18680	18680	18680	0
77	20240510	184100	133089090	18680	18680	18680	18680	0
78	20240510	184000	133089090	18680	18680	18680	18680	0
79	20240510	183900	133089090	18680	18680	18680	18680	0
80	20240510	183800	133089090	18680	18680	18680	18680	0
81	20240510	183700	133089090	18680	18680	18680	18680	0
82	20240510	183600	133089090	18680	18680	18680	18680	0
83	20240510	183500	133089090	18680	18680	18680	18680	0
84	20240510	183400	133089090	18680	18680	18680	18680	0
85	20240510	183300	133089090	18680	18680	18680	18680	0
86	20240510	183200	133089090	18680	18680	18680	18680	0
87	20240510	183100	133089090	18680	18680	18680	18680	0
88	20240510	183000	133089090	18680	18680	18680	18680	0
89	20240510	182900	133089090	18680	18680	18680	18680	0
90	20240510	182800	133089090	18680	18680	18680	18680	0
91	20240510	182700	133089090	18680	18680	18680	18680	0
92	20240510	182600	133089090	18680	18680	18680	18680	305
93	20240510	182500	133089090	18680	18680	18680	18680	0
94	20240510	182400	133089090	18680	18680	18680	18680	0
95	20240510	182300	133089090	18680	18680	18680	18680	0
96	20240510	182200	133089090	18680	18680	18680	18680	0
97	20240510	182100	133089090	18680	18680	18680	18680	0
98	20240510	182000	133089090	18680	18680	18680	18680	0
99	20240510	181900	133089090	18680	18680	18680	18680	0
100	20240510	181800	133089090	18680	18680	18680	18680	0
101	20240510	181700	133089090	18680	18680	18680	18680	0
102	20240510	181600	133089090	18680	18680	18680	18680	0
103	20240510	181500	133089090	18680	18680	18680	18680	0
104	20240510	181400	133089090	18680	18680	18680	18680	0
105	20240510	181300	133089090	18680	18680	18680	18680	0
106	20240510	181200	133089090	18680	18680	18680	18680	0
107	20240510	181100	133089090	18680	18680	18680	18680	0
108	20240510	181000	133089090	18680	18680	18680	18680	0
109	20240510	180900	133089090	18680	18680	18680	18680	0
110	20240510	180800	133089090	18680	18680	18680	18680	0
111	20240510	180700	133089090	18680	18680	18680	18680	0
112	20240510	180600	133089090	18680	18680	18680	18680	0
113	20240510	180500	133089090	18680	18680	18680	18680	0
114	20240510	180400	133089090	18680	18680	18680	18680	0
115	20240510	180300	133089090	18680	18680	18680	18680	0
116	20240510	180200	133089090	18680	18680	18680	18680	0
117	20240510	180100	133089090	18680	18680	18680	18680	0
118	20240510	180000	133089090	18680	18680	18680	18680	0
119	20240510	175900	133089090	18680	18680	18680	18680	0
120	20240510	175800	133089090	18680	18680	18680	18680	0
121	20240510	175700	133089090	18680	18680	18680	18680	0
122	20240510	175600	133089090	18680	18680	18680	18680	305
123	20240510	175500	133089090	18680	18680	18680	18680	0
124	20240510	175400	133089090	18680	18680	18680	18680	0
125	20240510	175300	133089090	18680	18680	18680	18680	0
126	20240510	175200	133089090	18680	18680	18680	18680	0
127	20240510	175100	133089090	18680	18680	18680	18680	0
128	20240510	175000	133089090	18680	18680	18680	18680	0
129	20240510	174900	133089090	18680	18680	18680	18680	0
130	20240510	174800	133089090	18680	18680	18680	18680	0
131	20240510	174700	133089090	18680	18680	18680	18680	0
132	20240510	174600	133089090	18680	18680	18680	18680	0
133	20240510	174500	133089090	18680	18680	18680	18680	0
134	20240510	174400	133089090	18680	18680	18680	18680	0
135	20240510	174300	133089090	18680	18680	18680	18680	0
136	20240510	174200	133089090	18680	18680	18680	18680	0
137	20240510	174100	133089090	18680	18680	18680	18680	0
138	20240510	174000	133089090	18680	18680	18680	18680	0
139	20240510	173900	133089090	18680	18680	18680	18680	0
140	20240510	173800	133089090	18680	18680	18680	18680	0
141	20240510	173700	133089090	18680	18680	18680	18680	0
142	20240510	173600	133089090	18680	18680	18680	18680	0
143	20240510	173500	133089090	18680	18680	18680	18680	0
144	20240510	173400	133089090	18680	18680	18680	18680	0
145	20240510	173300	133089090	18680	18680	18680	18680	0
146	20240510	173200	133089090	18680	18680	18680	18680	0
147	20240510	173100	133089090	18680	18680	18680	18680	0
148	20240510	173000	133089090	18680	18680	18680	18680	0
149	20240510	172900	133089090	18680	18680	18680	18680	0
150	20240510	172800	133089090	18680	18680	18680	18680	0
151	20240510	172700	133089090	18680	18680	18680	18680	0
152	20240510	172600	133089090	18680	18680	18680	18680	305
153	20240510	172500	133089090	18680	18680	18680	18680	0
154	20240510	172400	133089090	18680	18680	18680	18680	0
155	20240510	172300	133089090	18680	18680	18680	18680	0
156	20240510	172200	133089090	18680	18680	18680	18680	0
157	20240510	172100	133089090	18680	18680	18680	18680	0
158	20240510	172000	133089090	18680	18680	18680	18680	0
159	20240510	171900	133089090	18680	18680	18680	18680	0
160	20240510	171800	133089090	18680	18680	18680	18680	0
161	20240510	171700	133089090	18680	18680	18680	18680	0
162	20240510	171600	133089090	18680	18680	18680	18680	0
163	20240510	171500	133089090	18680	18680	18680	18680	0
164	20240510	171400	133089090	18680	18680	18680	18680	0
165	20240510	171300	133089090	18680	18680	18680	18680	0
166	20240510	171200	133089090	18680	18680	18680	18680	0
167	20240510	171100	133089090	18680	18680	18680	18680	0
168	20240510	171000	133089090	18680	18680	18680	18680	0
169	20240510	170900	133089090	18680	18680	18680	18680	0
170	20240510	170800	133089090	18680	18680	18680	18680	0
171	20240510	170700	133089090	18680	18680	18680	18680	0
172	20240510	170600	133089090	18680	18680	18680	18680	0
173	20240510	170500	133089090	18680	18680	18680	18680	0
174	20240510	170400	133089090	18680	18680	18680	18680	0
175	20240510	170300	133089090	18680	18680	18680	18680	0
176	20240510	170200	133089090	18680	18680	18680	18680	0
177	20240510	170100	133089090	18680	18680	18680	18680	0
178	20240510	170000	133089090	18680	18680	18680	18680	0
179	20240510	165900	133089090	18680	18680	18680	18680	0
180	20240510	165800	133089090	18680	18680	18680	18680	0
181	20240510	165700	133089090	18680	18680	18680	18680	0
182	20240510	165600	133089090	18680	18680	18680	18680	305
183	20240510	165500	133089090	18680	18680	18680	18680	0
184	20240510	165400	133089090	18680	18680	18680	18680	0
185	20240510	165300	133089090	18680	18680	18680	18680	0
186	20240510	165200	133089090	18680	18680	18680	18680	0
187	20240510	165100	133089090	18680	18680	18680	18680	0
188	20240510	165000	133089090	18680	18680	18680	18680	0
189	20240510	164900	133089090	18680	18680	18680	18680	0
190	20240510	164800	133089090	18680	18680	18680	18680	0
191	20240510	164700	133089090	18680	18680	18680	18680	0
192	20240510	164600	133089090	18680	18680	18680	18680	0
193	20240510	164500	133089090	18680	18680	18680	18680	0
194	20240510	164400	133089090	18680	18680	18680	18680	0
195	20240510	164300	133089090	18680	18680	18680	18680	0
196	20240510	164200	133089090	18680	18680	18680	18680	0
197	20240510	164100	133089090	18680	18680	18680	18680	0
198	20240510	164000	133089090	18680	18680	18680	18680	0
199	20240510	163900	133089090	18680	18680	18680	18680	0
200	20240510	163800	133089090	18680	18680	18680	18680	0
201	20240510	163700	133089090	18680	18680	18680	18680	0
202	20240510	163600	133089090	18680	18680	18680	18680	0
203	20240510	163500	133089090	18680	18680	18680	18680	0
204	20240510	163400	133089090	18680	18680	18680	18680	0
205	20240510	163300	133089090	18680	18680	18680	18680	0
206	20240510	163200	133089090	18680	18680	18680	18680	0
207	20240510	163100	133089090	18680	18680	18680	18680	0
208	20240510	163000	133089090	18680	18680	18680	18680	0
209	20240510	162900	133089090	18680	18680	18680	18680	0
210	20240510	162800	133089090	18680	18680	18680	18680	0
211	20240510	162700	133089090	18680	18680	18680	18680	0
212	20240510	162600	133089090	18680	18680	18680	18680	305
213	20240510	162500	133089090	18680	18680	18680	18680	0
214	20240510	162400	133089090	18680	18680	18680	18680	0
215	20240510	162300	133089090	18680	18680	18680	18680	0
216	20240510	162200	133089090	18680	18680	18680	18680	0
217	20240510	162100	133089090	18680	18680	18680	18680	0
218	20240510	162000	133089090	18680	18680	18680	18680	0
219	20240510	161900	133089090	18680	18680	18680	18680	0
220	20240510	161800	133089090	18680	18680	18680	18680	0
221	20240510	161700	133089090	18680	18680	18680	18680	0
222	20240510	161600	133089090	18680	18680	18680	18680	0
223	20240510	161500	133089090	18680	18680	18680	18680	0
224	20240510	161400	133089090	18680	18680	18680	18680	0
225	20240510	161300	133089090	18680	18680	18680	18680	0
226	20240510	161200	133089090	18680	18680	18680	18680	0
227	20240510	161100	133089090	18680	18680	18680	18680	0
228	20240510	161000	133089090	18680	18680	18680	18680	0
229	20240510	160900	133089090	18680	18680	18680	18680	0
230	20240510	160800	133089090	18680	18680	18680	18680	0
231	20240510	160700	133089090	18680	18680	18680	18680	0
232	20240510	160600	133089090	18680	18680	18680	18680	0
233	20240510	160500	133089090	18680	18680	18680	18680	0
234	20240510	160400	133089090	18680	18680	18680	18680	0
235	20240510	160300	133089090	18680	18680	18680	18680	0
236	20240510	160200	133089090	18680	18680	18680	18680	0
237	20240510	160100	133089090	18680	18680	18680	18680	0
238	20240510	160000	133089090	18680	18680	18680	18680	0
239	20240510	155900	133089090	18680	18680	18680	18680	0
240	20240510	155800	133089090	18680	18680	18680	18680	0
241	20240510	155700	133089090	18680	18680	18680	18680	0
242	20240510	155600	133089090	18680	18680	18680	18680	305
243	20240510	155500	133089090	18680	18680	18680	18680	0
244	20240510	155400	133089090	18680	18680	18680	18680	0
245	20240510	155300	133089090	18680	18680	18680	18680	0
246	20240510	155200	133089090	18680	18680	18680	18680	0
247	20240510	155100	133089090	18680	18680	18680	18680	0
248	20240510	155000	133089090	18680	18680	18680	18680	0
249	20240510	154900	133089090	18680	18680	18680	18680	0
250	20240510	154800	133089090	18680	18680	18680	18680	0
251	20240510	154700	133089090	18680	18680	18680	18680	0
252	20240510	154600	133089090	18680	18680	18680	18680	0
253	20240510	154500	133089090	18680	18680	18680	18680	0
254	20240510	154400	133089090	18680	18680	18680	18680	0
255	20240510	154300	133089090	18680	18680	18680	18680	0
256	20240510	154200	133089090	18680	18680	18680	18680	0
257	20240510	154100	133089090	18680	18680	18680	18680	0
258	20240510	154000	133089090	18680	18680	18680	18680	0
259	20240510	153900	133089090	18680	18680	18680	18680	0
260	20240510	153800	133089090	18680	18680	18680	18680	0
261	20240510	153700	133089090	18680	18680	18680	18680	0
262	20240510	153600	133089090	18680	18680	18680	18680	0
263	20240510	153500	133089090	18680	18680	18680	18680	0
264	20240510	153400	133089090	18680	18680	18680	18680	0
265	20240510	153300	133089090	18680	18680	18680	18680	0
266	20240510	153200	133089090	18680	18680	18680	18680	0
267	20240510	153100	133089090	18680	18680	18680	18680	0
268	20240510	153000	133089090	18680	18680	18680	18680	305
269	20240510	152900	127391690	18670	18670	18670	18670	0
270	20240510	152800	127391690	18670	18670	18670	18670	0
271	20240510	152700	127391690	18670	18670	18670	18670	0
272	20240510	152600	127391690	18670	18670	18670	18670	0
273	20240510	152500	127391690	18670	18670	18670	18670	0
274	20240510	152400	127391690	18670	18670	18670	18670	0
275	20240510	152300	127391690	18670	18670	18670	18670	0
276	20240510	152200	127391690	18670	18670	18670	18670	0
277	20240510	152100	127391690	18670	18670	18670	18670	0
278	20240510	152000	127391690	18670	18670	18670	18670	0
279	20240510	151900	127391690	18670	18670	18670	18670	19
280	20240510	151800	127036960	18630	18630	18630	18630	111
281	20240510	151700	124969030	18670	18670	18670	18670	14
282	20240510	151600	124707650	18670	18670	18670	18670	3
283	20240510	151500	124651640	18680	18680	18680	18680	0
284	20240510	151400	124651640	18680	18680	18680	18680	21
285	20240510	151300	124259360	18630	18630	18630	18630	0
286	20240510	151200	124259360	18630	18630	18630	18630	0
287	20240510	151100	124259360	18630	18630	18630	18630	0
288	20240510	151000	124259360	18630	18630	18630	18630	0
289	20240510	150900	124259360	18630	18630	18630	18630	0
290	20240510	150800	124259360	18630	18630	18630	18630	0
291	20240510	150700	124259360	18630	18630	18630	18630	0
292	20240510	150600	124259360	18630	18630	18630	18630	0
293	20240510	150500	124259360	18630	18630	18630	18630	0
294	20240510	150400	124259360	18630	18630	18630	18630	0
295	20240510	150300	124259360	18630	18630	18630	18630	125
296	20240510	150200	121930610	18630	18630	18630	18630	0
297	20240510	150100	121930610	18630	18630	18630	18630	2
298	20240510	150000	121893350	18630	18630	18630	18630	0
299	20240510	145900	121893350	18630	18630	18630	18630	0
300	20240510	145800	121893350	18630	18630	18630	18630	0
301	20240510	145700	121893350	18630	18630	18630	18630	105
302	20240510	145600	119937200	18680	18680	18680	18680	0
303	20240510	145500	119937200	18680	18680	18680	18680	0
304	20240510	145400	119937200	18680	18680	18680	18680	14
305	20240510	145300	119675680	18630	18630	18630	18630	0
306	20240510	145200	119675680	18630	18650	18650	18630	720
307	20240510	145100	106257760	18660	18660	18660	18660	40
308	20240510	145000	105511360	18650	18650	18650	18650	4
309	20240510	144900	105436760	18690	18690	18690	18690	1
310	20240510	144800	105418070	18660	18660	18660	18660	0
311	20240510	144700	105418070	18660	18650	18690	18650	67
312	20240510	144600	104168180	18660	18660	18660	18660	0
313	20240510	144500	104168180	18660	18660	18660	18660	19
314	20240510	144400	103813640	18660	18660	18660	18660	0
315	20240510	144300	103813640	18660	18660	18660	18660	0
316	20240510	144200	103813640	18660	18660	18660	18660	217
317	20240510	144100	99764420	18670	18670	18670	18670	105
318	20240510	144000	97804070	18670	18670	18670	18670	2
319	20240510	143900	97766730	18700	18700	18700	18700	0
320	20240510	143800	97766730	18700	18700	18700	18700	1
321	20240510	143700	97748030	18670	18670	18670	18670	0
322	20240510	143600	97748030	18670	18670	18670	18670	10
323	20240510	143500	97561330	18670	18670	18670	18670	0
324	20240510	143400	97561330	18670	18670	18670	18670	0
325	20240510	143300	97561330	18670	18670	18670	18670	0
326	20240510	143200	97561330	18670	18670	18670	18670	0
327	20240510	143100	97561330	18670	18670	18670	18670	0
328	20240510	143000	97561330	18670	18670	18670	18670	0
329	20240510	142900	97561330	18670	18670	18670	18670	21
330	20240510	142800	97169260	18700	18700	18700	18700	0
331	20240510	142700	97169260	18700	18700	18700	18700	1
332	20240510	142600	97150560	18680	18680	18680	18680	0
333	20240510	142500	97150560	18680	18680	18680	18680	0
334	20240510	142400	97150560	18680	18680	18680	18680	0
335	20240510	142300	97150560	18680	18680	18680	18680	0
336	20240510	142200	97150560	18680	18680	18680	18680	0
337	20240510	142100	97150560	18680	18680	18680	18680	0
338	20240510	142000	97150560	18680	18680	18680	18680	0
339	20240510	141900	97150560	18680	18680	18680	18680	0
340	20240510	141800	97150560	18680	18680	18680	18680	0
341	20240510	141700	97150560	18680	18680	18680	18680	0
342	20240510	141600	97150560	18680	18680	18680	18680	0
343	20240510	141500	97150560	18680	18680	18680	18680	48
344	20240510	141400	96253920	18730	18730	18730	18730	0
345	20240510	141300	96253920	18730	18730	18730	18730	0
346	20240510	141200	96253920	18730	18730	18730	18730	0
347	20240510	141100	96253920	18730	18730	18730	18730	0
348	20240510	141000	96253920	18730	18730	18730	18730	0
349	20240510	140900	96253920	18730	18730	18730	18730	0
350	20240510	140800	96253920	18730	18730	18730	18730	0
351	20240510	140700	96253920	18730	18730	18730	18730	0
352	20240510	140600	96253920	18730	18730	18730	18730	0
353	20240510	140500	96253920	18730	18730	18730	18730	0
354	20240510	140400	96253920	18730	18730	18730	18730	0
355	20240510	140300	96253920	18730	18730	18730	18730	0
356	20240510	140200	96253920	18730	18730	18730	18730	0
357	20240510	140100	96253920	18730	18730	18730	18730	0
358	20240510	140000	96253920	18730	18730	18730	18730	0
359	20240510	135900	96253920	18730	18730	18730	18730	0
360	20240510	135800	96253920	18730	18730	18730	18730	4
361	20240510	135700	96179000	18740	18740	18740	18740	0
362	20240510	135600	96179000	18740	18740	18740	18740	0
363	20240510	135500	96179000	18740	18740	18740	18740	0
364	20240510	135400	96179000	18740	18740	18740	18740	0
365	20240510	135300	96179000	18740	18740	18740	18740	0
366	20240510	135200	96179000	18740	18740	18740	18740	0
367	20240510	135100	96179000	18740	18740	18740	18740	0
368	20240510	135000	96179000	18740	18740	18740	18740	0
369	20240510	134900	96179000	18740	18740	18740	18740	0
370	20240510	134800	96179000	18740	18740	18740	18740	0
371	20240510	134700	96179000	18740	18740	18740	18740	1
372	20240510	134600	96160260	18730	18730	18730	18730	0
373	20240510	134500	96160260	18730	18730	18730	18730	0
374	20240510	134400	96160260	18730	18730	18730	18730	0
375	20240510	134300	96160260	18730	18730	18730	18730	0
376	20240510	134200	96160260	18730	18730	18730	18730	0
377	20240510	134100	96160260	18730	18730	18730	18730	0
378	20240510	134000	96160260	18730	18730	18730	18730	0
379	20240510	133900	96160260	18730	18730	18730	18730	0
380	20240510	133800	96160260	18730	18730	18730	18730	34
381	20240510	133700	95523440	18750	18750	18750	18750	0
382	20240510	133600	95523440	18750	18750	18750	18750	0
383	20240510	133500	95523440	18750	18750	18750	18750	0
384	20240510	133400	95523440	18750	18750	18750	18750	0
385	20240510	133300	95523440	18750	18750	18750	18750	7
386	20240510	133200	95392190	18750	18750	18750	18750	0
387	20240510	133100	95392190	18750	18750	18750	18750	0
388	20240510	133000	95392190	18750	18750	18750	18750	0
389	20240510	132900	95392190	18750	18750	18750	18750	3
390	20240510	132800	95335940	18750	18750	18750	18750	0
391	20240510	132700	95335940	18750	18750	18750	18750	4
392	20240510	132600	95260940	18750	18750	18750	18750	0
393	20240510	132500	95260940	18750	18750	18750	18750	0
394	20240510	132400	95260940	18750	18750	18750	18750	0
395	20240510	132300	95260940	18750	18750	18750	18750	0
396	20240510	132200	95260940	18750	18750	18750	18750	0
397	20240510	132100	95260940	18750	18750	18750	18750	0
398	20240510	132000	95260940	18750	18750	18750	18750	45
399	20240510	131900	94417190	18750	18750	18750	18750	0
400	20240510	131800	94417190	18750	18750	18750	18750	2
401	20240510	131700	94379690	18750	18750	18750	18750	0
402	20240510	131600	94379690	18750	18750	18750	18750	0
403	20240510	131500	94379690	18750	18750	18750	18750	4
404	20240510	131400	94304690	18750	18750	18750	18750	0
405	20240510	131300	94304690	18750	18750	18750	18750	0
406	20240510	131200	94304690	18750	18750	18750	18750	5
407	20240510	131100	94210940	18740	18740	18740	18740	0
408	20240510	131000	94210940	18740	18740	18740	18740	0
409	20240510	130900	94210940	18740	18740	18740	18740	0
410	20240510	130800	94210940	18740	18740	18740	18740	8
411	20240510	130700	94061020	18670	18670	18670	18670	0
412	20240510	130600	94061020	18670	18670	18670	18670	273
413	20240510	130500	88964110	18670	18670	18670	18670	0
414	20240510	130400	88964110	18670	18680	18680	18670	99
415	20240510	130300	87115490	18680	18680	18680	18680	0
416	20240510	130200	87115490	18680	18680	18680	18680	0
417	20240510	130100	87115490	18680	18680	18680	18680	0
418	20240510	130000	87115490	18680	18680	18680	18680	0
419	20240510	125900	87115490	18680	18680	18680	18680	0
420	20240510	125800	87115490	18680	18680	18680	18680	0
421	20240510	125700	87115490	18680	18680	18680	18680	0
422	20240510	125600	87115490	18680	18680	18680	18680	0
423	20240510	125500	87115490	18680	18680	18680	18680	0
424	20240510	125400	87115490	18680	18700	18700	18680	15
425	20240510	125300	86835050	18680	18680	18680	18680	0
426	20240510	125200	86835050	18680	18680	18680	18680	6
427	20240510	125100	86722970	18680	18680	18680	18680	0
428	20240510	125000	86722970	18680	18680	18680	18680	1
429	20240510	124900	86704290	18650	18650	18650	18650	0
430	20240510	124800	86704290	18650	18650	18650	18650	0
431	20240510	124700	86704290	18650	18650	18650	18650	0
432	20240510	124600	86704290	18650	18650	18650	18650	0
433	20240510	124500	86704290	18650	18650	18650	18650	0
434	20240510	124400	86704290	18650	18650	18650	18650	0
435	20240510	124300	86704290	18650	18650	18650	18650	0
436	20240510	124200	86704290	18650	18660	18660	18650	50
437	20240510	124100	85771750	18670	18670	18670	18670	0
438	20240510	124000	85771750	18670	18670	18670	18670	49
439	20240510	123900	84856920	18670	18670	18670	18670	0
440	20240510	123800	84856920	18670	18670	18670	18670	0
441	20240510	123700	84856920	18670	18660	18670	18660	37
442	20240510	123600	84166490	18660	18660	18660	18660	1
443	20240510	123500	84147830	18660	18660	18660	18660	0
444	20240510	123400	84147830	18660	18660	18660	18660	45
445	20240510	123300	83308130	18670	18670	18670	18670	0
446	20240510	123200	83308130	18670	18670	18670	18670	0
447	20240510	123100	83308130	18670	18670	18670	18670	4
448	20240510	123000	83233450	18650	18650	18650	18650	88
449	20240510	122900	81592250	18670	18670	18670	18670	1
450	20240510	122800	81573580	18660	18670	18670	18660	102
451	20240510	122700	79670130	18670	18670	18670	18670	0
452	20240510	122600	79670130	18670	18670	18670	18670	0
453	20240510	122500	79670130	18670	18670	18670	18670	0
454	20240510	122400	79670130	18670	18670	18670	18670	50
455	20240510	122300	78736630	18750	18750	18750	18750	7
456	20240510	122200	78605380	18670	18670	18670	18670	0
457	20240510	122100	78605380	18670	18670	18670	18670	0
458	20240510	122000	78605380	18670	18670	18670	18670	0
459	20240510	121900	78605380	18670	18670	18670	18670	0
460	20240510	121800	78605380	18670	18670	18670	18670	1
461	20240510	121700	78586710	18670	18670	18670	18670	0
462	20240510	121600	78586710	18670	18670	18670	18670	0
463	20240510	121500	78586710	18670	18670	18670	18670	0
464	20240510	121400	78586710	18670	18670	18670	18670	0
465	20240510	121300	78586710	18670	18670	18670	18670	0
466	20240510	121200	78586710	18670	18670	18670	18670	0
467	20240510	121100	78586710	18670	18670	18670	18670	0
468	20240510	121000	78586710	18670	18670	18670	18670	20
469	20240510	120900	78213310	18750	18750	18750	18750	0
470	20240510	120800	78213310	18750	18750	18750	18750	1
471	20240510	120700	78194560	18680	18680	18680	18680	95
472	20240510	120600	76419960	18680	18680	18680	18680	20
473	20240510	120500	76046360	18680	18680	18680	18680	5
474	20240510	120400	75952960	18690	18690	18690	18690	0
475	20240510	120300	75952960	18690	18690	18690	18690	0
476	20240510	120200	75952960	18690	18690	18690	18690	2
477	20240510	120100	75915580	18750	18750	18750	18750	0
478	20240510	120000	75915580	18750	18750	18750	18750	0
479	20240510	115900	75915580	18750	18690	18750	18690	6
480	20240510	115800	75803320	18690	18700	18700	18690	255
481	20240510	115700	71036540	18760	18760	18760	18760	0
482	20240510	115600	71036540	18760	18760	18760	18760	0
483	20240510	115500	71036540	18760	18760	18760	18760	0
484	20240510	115400	71036540	18760	18760	18760	18760	1
485	20240510	115300	71017780	18770	18770	18770	18770	0
486	20240510	115200	71017780	18770	18770	18770	18770	0
487	20240510	115100	71017780	18770	18770	18770	18770	0
488	20240510	115000	71017780	18770	18770	18770	18770	0
489	20240510	114900	71017780	18770	18770	18770	18770	0
490	20240510	114800	71017780	18770	18770	18770	18770	0
491	20240510	114700	71017780	18770	18770	18770	18770	0
492	20240510	114600	71017780	18770	18770	18770	18770	0
493	20240510	114500	71017780	18770	18770	18770	18770	0
494	20240510	114400	71017780	18770	18770	18770	18770	0
495	20240510	114300	71017780	18770	18770	18770	18770	0
496	20240510	114200	71017780	18770	18770	18770	18770	0
497	20240510	114100	71017780	18770	18770	18770	18770	0
498	20240510	114000	71017780	18770	18770	18770	18770	0
499	20240510	113900	71017780	18770	18770	18770	18770	31
500	20240510	113800	70435910	18760	18760	18760	18760	0
501	20240510	113700	70435910	18760	18760	18760	18760	0
502	20240510	113600	70435910	18760	18760	18760	18760	0
503	20240510	113500	70435910	18760	18690	18760	18690	300
504	20240510	113400	64824160	18690	18690	18690	18690	0
505	20240510	113300	64824160	18690	18690	18690	18690	0
506	20240510	113200	64824160	18690	18690	18690	18690	0
507	20240510	113100	64824160	18690	18690	18690	18690	0
508	20240510	113000	64824160	18690	18690	18690	18690	0
509	20240510	112900	64824160	18690	18690	18690	18690	0
510	20240510	112800	64824160	18690	18690	18690	18690	0
511	20240510	112700	64824160	18690	18690	18690	18690	5
512	20240510	112600	64730710	18690	18690	18690	18690	4
513	20240510	112500	64655950	18690	18690	18690	18690	0
514	20240510	112400	64655950	18690	18690	18690	18690	0
515	20240510	112300	64655950	18690	18690	18690	18690	0
516	20240510	112200	64655950	18690	18690	18690	18690	0
517	20240510	112100	64655950	18690	18690	18690	18690	0
518	20240510	112000	64655950	18690	18690	18690	18690	1
519	20240510	111900	64637260	18690	18690	18690	18690	0
520	20240510	111800	64637260	18690	18690	18690	18690	2
521	20240510	111700	64599880	18680	18680	18680	18680	0
522	20240510	111600	64599880	18680	18680	18680	18680	0
523	20240510	111500	64599880	18680	18680	18680	18680	0
524	20240510	111400	64599880	18680	18680	18680	18680	0
525	20240510	111300	64599880	18680	18680	18680	18680	0
526	20240510	111200	64599880	18680	18680	18680	18680	0
527	20240510	111100	64599880	18680	18660	18680	18660	31
528	20240510	111000	64021400	18670	18670	18670	18670	0
529	20240510	110900	64021400	18670	18670	18670	18670	0
530	20240510	110800	64021400	18670	18670	18670	18670	75
531	20240510	110700	62621150	18680	18680	18680	18680	4
532	20240510	110600	62546430	18670	18680	18680	18670	39
533	20240510	110500	61818290	18680	18680	18680	18680	10
534	20240510	110400	61631490	18680	18680	18680	18680	3
535	20240510	110300	61575450	18670	18670	18670	18670	0
536	20240510	110200	61575450	18670	18670	18670	18670	0
537	20240510	110100	61575450	18670	18670	18670	18670	0
538	20240510	110000	61575450	18670	18670	18670	18670	0
539	20240510	105900	61575450	18670	18670	18670	18670	0
540	20240510	105800	61575450	18670	18670	18670	18670	0
541	20240510	105700	61575450	18670	18670	18670	18670	0
542	20240510	105600	61575450	18670	18670	18670	18670	0
543	20240510	105500	61575450	18670	18670	18670	18670	0
544	20240510	105400	61575450	18670	18670	18670	18670	0
545	20240510	105300	61575450	18670	18670	18670	18670	0
546	20240510	105200	61575450	18670	18670	18670	18670	0
547	20240510	105100	61575450	18670	18670	18670	18670	0
548	20240510	105000	61575450	18670	18670	18670	18670	0
549	20240510	104900	61575450	18670	18670	18670	18670	0
550	20240510	104800	61575450	18670	18670	18670	18670	0
551	20240510	104700	61575450	18670	18670	18670	18670	0
552	20240510	104600	61575450	18670	18670	18670	18670	0
553	20240510	104500	61575450	18670	18670	18670	18670	0
554	20240510	104400	61575450	18670	18670	18670	18670	0
555	20240510	104300	61575450	18670	18670	18670	18670	0
556	20240510	104200	61575450	18670	18680	18680	18670	24
557	20240510	104100	61127260	18690	18690	18690	18690	7
558	20240510	104000	60996430	18690	18690	18690	18690	0
559	20240510	103900	60996430	18690	18690	18690	18690	1
560	20240510	103800	60977740	18670	18670	18670	18670	17
561	20240510	103700	60660350	18670	18690	18690	18670	201
562	20240510	103600	56907240	18690	18690	18690	18690	0
563	20240510	103500	56907240	18690	18690	18690	18690	0
564	20240510	103400	56907240	18690	18690	18690	18690	0
565	20240510	103300	56907240	18690	18690	18690	18690	0
566	20240510	103200	56907240	18690	18690	18690	18690	1
567	20240510	103100	56888550	18650	18680	18680	18650	299
568	20240510	103000	51309500	18690	18690	18690	18690	4
569	20240510	102900	51234740	18690	18690	18690	18690	3
570	20240510	102800	51178670	18700	18700	18700	18700	1
571	20240510	102700	51159970	18700	18700	18700	18700	1
572	20240510	102600	51141270	18700	18700	18700	18700	2
573	20240510	102500	51103870	18700	18700	18700	18700	0
574	20240510	102400	51103870	18700	18700	18700	18700	0
575	20240510	102300	51103870	18700	18700	18700	18700	0
576	20240510	102200	51103870	18700	18700	18700	18700	2
577	20240510	102100	51066470	18660	18660	18660	18660	0
578	20240510	102000	51066470	18660	18730	18730	18660	80
579	20240510	101900	49571850	18760	18760	18760	18760	0
580	20240510	101800	49571850	18760	18710	18760	18710	39
581	20240510	101700	48841610	18710	18710	18710	18710	1
582	20240510	101600	48822900	18720	18720	18720	18720	0
583	20240510	101500	48822900	18720	18710	18720	18710	3
584	20240510	101400	48766750	18710	18710	18710	18710	29
585	20240510	101300	48224160	18710	18710	18710	18710	0
586	20240510	101200	48224160	18710	18710	18710	18710	0
587	20240510	101100	48224160	18710	18710	18710	18710	0
588	20240510	101000	48224160	18710	18710	18760	18710	17
589	20240510	100900	47905640	18710	18710	18710	18710	5
590	20240510	100800	47812090	18700	18700	18700	18700	0
591	20240510	100700	47812090	18700	18670	18700	18670	34
592	20240510	100600	47176710	18670	18710	18710	18670	674
593	20240510	100500	34589150	18760	18760	18760	18760	0
594	20240510	100400	34589150	18760	18760	18760	18760	0
595	20240510	100300	34589150	18760	18760	18760	18760	2
596	20240510	100200	34551630	18760	18760	18760	18760	3
597	20240510	100100	34495350	18710	18730	18730	18710	161
598	20240510	100000	31482410	18760	18760	18760	18760	0
599	20240510	095900	31482410	18760	18760	18760	18760	3
600	20240510	095800	31426130	18760	18760	18760	18760	0
601	20240510	095700	31426130	18760	18760	18760	18760	0
602	20240510	095600	31426130	18760	18760	18760	18760	0
603	20240510	095500	31426130	18760	18760	18760	18760	0
604	20240510	095400	31426130	18760	18760	18760	18760	2
605	20240510	095300	31388610	18760	18760	18760	18760	10
606	20240510	095200	31201010	18760	18760	18760	18760	0
607	20240510	095100	31201010	18760	18760	18760	18760	1
608	20240510	095000	31182250	18720	18720	18720	18720	0
609	20240510	094900	31182250	18720	18730	18730	18720	110
610	20240510	094800	29123010	18730	18730	18730	18730	0
611	20240510	094700	29123010	18730	18730	18730	18730	0
612	20240510	094600	29123010	18730	18750	18750	18730	351
613	20240510	094500	22543340	18750	18760	18760	18750	105
614	20240510	094400	20573570	18760	18760	18760	18760	2
615	20240510	094300	20536050	18780	18780	18780	18780	26
616	20240510	094200	20047770	18780	18800	18800	18780	84
617	20240510	094100	18468650	18800	18800	18800	18800	0
618	20240510	094000	18468650	18800	18800	18800	18800	0
619	20240510	093900	18468650	18800	18800	18800	18800	0
620	20240510	093800	18468650	18800	18760	18800	18760	16
621	20240510	093700	18168090	18780	18780	18780	18780	21
622	20240510	093600	17773710	18800	18800	18800	18800	20
623	20240510	093500	17397710	18780	18780	18780	18780	68
624	20240510	093400	16120670	18810	18810	18810	18810	19
625	20240510	093300	15763280	18810	18810	18810	18810	0
626	20240510	093200	15763280	18810	18810	18810	18810	0
627	20240510	093100	15763280	18810	18810	18810	18810	0
628	20240510	093000	15763280	18810	18810	18810	18810	0
629	20240510	092900	15763280	18810	18810	18810	18810	0
630	20240510	092800	15763280	18810	18810	18810	18810	2
631	20240510	092700	15725660	18770	18780	18780	18770	60
632	20240510	092600	14599060	18780	18800	18800	18780	98
633	20240510	092500	12756720	18800	18800	18800	18800	1
634	20240510	092400	12737920	18800	18800	18800	18800	1
635	20240510	092300	12719120	18800	18800	18800	18800	0
636	20240510	092200	12719120	18800	18800	18800	18800	0
637	20240510	092100	12719120	18800	18800	18800	18800	0
638	20240510	092000	12719120	18800	18800	18800	18800	0
639	20240510	091900	12719120	18800	18760	18800	18760	30
640	20240510	091800	12155420	18760	18760	18760	18760	1
641	20240510	091700	12136660	18750	18750	18750	18750	0
642	20240510	091600	12136660	18750	18750	18750	18750	0
643	20240510	091500	12136660	18750	18750	18750	18750	5
644	20240510	091400	12042910	18790	18790	18790	18790	207
645	20240510	091300	8153380	18800	18800	18800	18800	0
646	20240510	091200	8153380	18800	18790	18800	18790	70
647	20240510	091100	6837880	18770	18770	18770	18770	0
648	20240510	091000	6837880	18770	18770	18770	18770	10
649	20240510	090900	6650180	18770	18770	18770	18770	50
650	20240510	090800	5711680	18750	18750	18750	18750	0
651	20240510	090700	5711680	18750	18750	18750	18750	50
652	20240510	090600	4774180	18730	18730	18730	18730	5
653	20240510	090500	4680530	18720	18720	18720	18720	0
654	20240510	090400	4680530	18720	18730	18730	18720	250
655	20240510	090300	0	18670	18670	18670	18670	0
656	20240510	090200	0	18670	18670	18670	18670	0
657	20240510	090100	0	18670	18670	18670	18670	0
658	20240510	090000	0	18670	18670	18670	18670	0