KissMeData/221980/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	203900	57430440	12400	12400	12400	12400	1
3	20240509	203800	57430440	12400	12400	12400	12400	0
4	20240509	203700	57430440	12400	12400	12400	12400	0
5	20240509	203600	57430440	12400	12400	12400	12400	0
6	20240509	203500	57430440	12400	12400	12400	12400	0
7	20240509	203400	57430440	12400	12400	12400	12400	0
8	20240509	203300	57430440	12400	12400	12400	12400	0
9	20240509	203200	57430440	12400	12400	12400	12400	0
10	20240509	203100	57430440	12400	12400	12400	12400	0
11	20240509	203000	57430440	12400	12400	12400	12400	0
12	20240509	202900	57430440	12400	12400	12400	12400	0
13	20240509	202800	57430440	12400	12400	12400	12400	0
14	20240509	202700	57430440	12400	12400	12400	12400	0
15	20240509	202600	57430440	12400	12400	12400	12400	0
16	20240509	202500	57430440	12400	12400	12400	12400	0
17	20240509	202400	57430440	12400	12400	12400	12400	0
18	20240509	202300	57430440	12400	12400	12400	12400	0
19	20240509	202200	57430440	12400	12400	12400	12400	0
20	20240509	202100	57430440	12400	12400	12400	12400	0
21	20240509	202000	57430440	12400	12400	12400	12400	0
22	20240509	201900	57430440	12400	12400	12400	12400	0
23	20240509	201800	57430440	12400	12400	12400	12400	0
24	20240509	201700	57430440	12400	12400	12400	12400	0
25	20240509	201600	57430440	12400	12400	12400	12400	0
26	20240509	201500	57430440	12400	12400	12400	12400	0
27	20240509	201400	57430440	12400	12400	12400	12400	0
28	20240509	201300	57430440	12400	12400	12400	12400	0
29	20240509	201200	57430440	12400	12400	12400	12400	0
30	20240509	201100	57430440	12400	12400	12400	12400	0
31	20240509	201000	57430440	12400	12400	12400	12400	0
32	20240509	200900	57430440	12400	12400	12400	12400	1
33	20240509	200800	57430440	12400	12400	12400	12400	0
34	20240509	200700	57430440	12400	12400	12400	12400	0
35	20240509	200600	57430440	12400	12400	12400	12400	0
36	20240509	200500	57430440	12400	12400	12400	12400	0
37	20240509	200400	57430440	12400	12400	12400	12400	0
38	20240509	200300	57430440	12400	12400	12400	12400	0
39	20240509	200200	57430440	12400	12400	12400	12400	0
40	20240509	200100	57430440	12400	12400	12400	12400	0
41	20240509	200000	57430440	12400	12400	12400	12400	0
42	20240509	195900	57430440	12400	12400	12400	12400	0
43	20240509	195800	57430440	12400	12400	12400	12400	0
44	20240509	195700	57430440	12400	12400	12400	12400	0
45	20240509	195600	57430440	12400	12400	12400	12400	0
46	20240509	195500	57430440	12400	12400	12400	12400	0
47	20240509	195400	57430440	12400	12400	12400	12400	0
48	20240509	195300	57430440	12400	12400	12400	12400	0
49	20240509	195200	57430440	12400	12400	12400	12400	0
50	20240509	195100	57430440	12400	12400	12400	12400	0
51	20240509	195000	57430440	12400	12400	12400	12400	0
52	20240509	194900	57430440	12400	12400	12400	12400	0
53	20240509	194800	57430440	12400	12400	12400	12400	0
54	20240509	194700	57430440	12400	12400	12400	12400	0
55	20240509	194600	57430440	12400	12400	12400	12400	0
56	20240509	194500	57430440	12400	12400	12400	12400	0
57	20240509	194400	57430440	12400	12400	12400	12400	0
58	20240509	194300	57430440	12400	12400	12400	12400	0
59	20240509	194200	57430440	12400	12400	12400	12400	0
60	20240509	194100	57430440	12400	12400	12400	12400	0
61	20240509	194000	57430440	12400	12400	12400	12400	0
62	20240509	193900	57430440	12400	12400	12400	12400	1
63	20240509	193800	57430440	12400	12400	12400	12400	0
64	20240509	193700	57430440	12400	12400	12400	12400	0
65	20240509	193600	57430440	12400	12400	12400	12400	0
66	20240509	193500	57430440	12400	12400	12400	12400	0
67	20240509	193400	57430440	12400	12400	12400	12400	0
68	20240509	193300	57430440	12400	12400	12400	12400	0
69	20240509	193200	57430440	12400	12400	12400	12400	0
70	20240509	193100	57430440	12400	12400	12400	12400	0
71	20240509	193000	57430440	12400	12400	12400	12400	0
72	20240509	192900	57430440	12400	12400	12400	12400	0
73	20240509	192800	57430440	12400	12400	12400	12400	0
74	20240509	192700	57430440	12400	12400	12400	12400	0
75	20240509	192600	57430440	12400	12400	12400	12400	0
76	20240509	192500	57430440	12400	12400	12400	12400	0
77	20240509	192400	57430440	12400	12400	12400	12400	0
78	20240509	192300	57430440	12400	12400	12400	12400	0
79	20240509	192200	57430440	12400	12400	12400	12400	0
80	20240509	192100	57430440	12400	12400	12400	12400	0
81	20240509	192000	57430440	12400	12400	12400	12400	0
82	20240509	191900	57430440	12400	12400	12400	12400	0
83	20240509	191800	57430440	12400	12400	12400	12400	0
84	20240509	191700	57430440	12400	12400	12400	12400	0
85	20240509	191600	57430440	12400	12400	12400	12400	0
86	20240509	191500	57430440	12400	12400	12400	12400	0
87	20240509	191400	57430440	12400	12400	12400	12400	0
88	20240509	191300	57430440	12400	12400	12400	12400	0
89	20240509	191200	57430440	12400	12400	12400	12400	0
90	20240509	191100	57430440	12400	12400	12400	12400	0
91	20240509	191000	57430440	12400	12400	12400	12400	0
92	20240509	190900	57430440	12400	12400	12400	12400	1
93	20240509	190800	57430440	12400	12400	12400	12400	0
94	20240509	190700	57430440	12400	12400	12400	12400	0
95	20240509	190600	57430440	12400	12400	12400	12400	0
96	20240509	190500	57430440	12400	12400	12400	12400	0
97	20240509	190400	57430440	12400	12400	12400	12400	0
98	20240509	190300	57430440	12400	12400	12400	12400	0
99	20240509	190200	57430440	12400	12400	12400	12400	0
100	20240509	190100	57430440	12400	12400	12400	12400	0
101	20240509	190000	57430440	12400	12400	12400	12400	0
102	20240509	185900	57430440	12400	12400	12400	12400	0
103	20240509	185800	57430440	12400	12400	12400	12400	0
104	20240509	185700	57430440	12400	12400	12400	12400	0
105	20240509	185600	57430440	12400	12400	12400	12400	0
106	20240509	185500	57430440	12400	12400	12400	12400	0
107	20240509	185400	57430440	12400	12400	12400	12400	0
108	20240509	185300	57430440	12400	12400	12400	12400	0
109	20240509	185200	57430440	12400	12400	12400	12400	0
110	20240509	185100	57430440	12400	12400	12400	12400	0
111	20240509	185000	57430440	12400	12400	12400	12400	0
112	20240509	184900	57430440	12400	12400	12400	12400	0
113	20240509	184800	57430440	12400	12400	12400	12400	0
114	20240509	184700	57430440	12400	12400	12400	12400	0
115	20240509	184600	57430440	12400	12400	12400	12400	0
116	20240509	184500	57430440	12400	12400	12400	12400	0
117	20240509	184400	57430440	12400	12400	12400	12400	0
118	20240509	184300	57430440	12400	12400	12400	12400	0
119	20240509	184200	57430440	12400	12400	12400	12400	0
120	20240509	184100	57430440	12400	12400	12400	12400	0
121	20240509	184000	57430440	12400	12400	12400	12400	0
122	20240509	183900	57430440	12400	12400	12400	12400	1
123	20240509	183800	57430440	12400	12400	12400	12400	0
124	20240509	183700	57430440	12400	12400	12400	12400	0
125	20240509	183600	57430440	12400	12400	12400	12400	0
126	20240509	183500	57430440	12400	12400	12400	12400	0
127	20240509	183400	57430440	12400	12400	12400	12400	0
128	20240509	183300	57430440	12400	12400	12400	12400	0
129	20240509	183200	57430440	12400	12400	12400	12400	0
130	20240509	183100	57430440	12400	12400	12400	12400	0
131	20240509	183000	57430440	12400	12400	12400	12400	0
132	20240509	182900	57430440	12400	12400	12400	12400	0
133	20240509	182800	57430440	12400	12400	12400	12400	0
134	20240509	182700	57430440	12400	12400	12400	12400	0
135	20240509	182600	57430440	12400	12400	12400	12400	0
136	20240509	182500	57430440	12400	12400	12400	12400	0
137	20240509	182400	57430440	12400	12400	12400	12400	0
138	20240509	182300	57430440	12400	12400	12400	12400	0
139	20240509	182200	57430440	12400	12400	12400	12400	0
140	20240509	182100	57430440	12400	12400	12400	12400	0
141	20240509	182000	57430440	12400	12400	12400	12400	0
142	20240509	181900	57430440	12400	12400	12400	12400	0
143	20240509	181800	57430440	12400	12400	12400	12400	0
144	20240509	181700	57430440	12400	12400	12400	12400	0
145	20240509	181600	57430440	12400	12400	12400	12400	0
146	20240509	181500	57430440	12400	12400	12400	12400	0
147	20240509	181400	57430440	12400	12400	12400	12400	0
148	20240509	181300	57430440	12400	12400	12400	12400	0
149	20240509	181200	57430440	12400	12400	12400	12400	0
150	20240509	181100	57430440	12400	12400	12400	12400	0
151	20240509	181000	57430440	12400	12400	12400	12400	0
152	20240509	180900	57430440	12400	12400	12400	12400	1
153	20240509	180800	57430440	12400	12400	12400	12400	0
154	20240509	180700	57430440	12400	12400	12400	12400	0
155	20240509	180600	57430440	12400	12400	12400	12400	0
156	20240509	180500	57430440	12400	12400	12400	12400	0
157	20240509	180400	57430440	12400	12400	12400	12400	0
158	20240509	180300	57430440	12400	12400	12400	12400	0
159	20240509	180200	57430440	12400	12400	12400	12400	0
160	20240509	180100	57430440	12400	12400	12400	12400	0
161	20240509	180000	57430440	12400	12400	12400	12400	0
162	20240509	175900	57430440	12400	12400	12400	12400	0
163	20240509	175800	57430440	12400	12400	12400	12400	0
164	20240509	175700	57430440	12400	12400	12400	12400	0
165	20240509	175600	57430440	12400	12400	12400	12400	0
166	20240509	175500	57430440	12400	12400	12400	12400	0
167	20240509	175400	57430440	12400	12400	12400	12400	0
168	20240509	175300	57430440	12400	12400	12400	12400	0
169	20240509	175200	57430440	12400	12400	12400	12400	0
170	20240509	175100	57430440	12400	12400	12400	12400	0
171	20240509	175000	57430440	12400	12400	12400	12400	0
172	20240509	174900	57430440	12400	12400	12400	12400	0
173	20240509	174800	57430440	12400	12400	12400	12400	0
174	20240509	174700	57430440	12400	12400	12400	12400	0
175	20240509	174600	57430440	12400	12400	12400	12400	0
176	20240509	174500	57430440	12400	12400	12400	12400	0
177	20240509	174400	57430440	12400	12400	12400	12400	0
178	20240509	174300	57430440	12400	12400	12400	12400	0
179	20240509	174200	57430440	12400	12400	12400	12400	0
180	20240509	174100	57430440	12400	12400	12400	12400	0
181	20240509	174000	57430440	12400	12400	12400	12400	0
182	20240509	173900	57430440	12400	12400	12400	12400	1
183	20240509	173800	57430440	12400	12400	12400	12400	0
184	20240509	173700	57430440	12400	12400	12400	12400	0
185	20240509	173600	57430440	12400	12400	12400	12400	0
186	20240509	173500	57430440	12400	12400	12400	12400	0
187	20240509	173400	57430440	12400	12400	12400	12400	0
188	20240509	173300	57430440	12400	12400	12400	12400	0
189	20240509	173200	57430440	12400	12400	12400	12400	0
190	20240509	173100	57430440	12400	12400	12400	12400	0
191	20240509	173000	57430440	12400	12400	12400	12400	0
192	20240509	172900	57430440	12400	12400	12400	12400	0
193	20240509	172800	57430440	12400	12400	12400	12400	0
194	20240509	172700	57430440	12400	12400	12400	12400	0
195	20240509	172600	57430440	12400	12400	12400	12400	0
196	20240509	172500	57430440	12400	12400	12400	12400	0
197	20240509	172400	57430440	12400	12400	12400	12400	0
198	20240509	172300	57430440	12400	12400	12400	12400	0
199	20240509	172200	57430440	12400	12400	12400	12400	0
200	20240509	172100	57430440	12400	12400	12400	12400	0
201	20240509	172000	57430440	12400	12400	12400	12400	0
202	20240509	171900	57430440	12400	12400	12400	12400	0
203	20240509	171800	57430440	12400	12400	12400	12400	0
204	20240509	171700	57430440	12400	12400	12400	12400	0
205	20240509	171600	57430440	12400	12400	12400	12400	0
206	20240509	171500	57430440	12400	12400	12400	12400	0
207	20240509	171400	57430440	12400	12400	12400	12400	0
208	20240509	171300	57430440	12400	12400	12400	12400	0
209	20240509	171200	57430440	12400	12400	12400	12400	0
210	20240509	171100	57430440	12400	12400	12400	12400	0
211	20240509	171000	57430440	12400	12400	12400	12400	0
212	20240509	170900	57430440	12400	12400	12400	12400	1
213	20240509	170800	57430440	12400	12400	12400	12400	0
214	20240509	170700	57430440	12400	12400	12400	12400	0
215	20240509	170600	57430440	12400	12400	12400	12400	0
216	20240509	170500	57430440	12400	12400	12400	12400	0
217	20240509	170400	57430440	12400	12400	12400	12400	0
218	20240509	170300	57430440	12400	12400	12400	12400	0
219	20240509	170200	57430440	12400	12400	12400	12400	0
220	20240509	170100	57430440	12400	12400	12400	12400	0
221	20240509	170000	57430440	12400	12400	12400	12400	0
222	20240509	165900	57430440	12400	12400	12400	12400	0
223	20240509	165800	57430440	12400	12400	12400	12400	0
224	20240509	165700	57430440	12400	12400	12400	12400	0
225	20240509	165600	57430440	12400	12400	12400	12400	0
226	20240509	165500	57430440	12400	12400	12400	12400	0
227	20240509	165400	57430440	12400	12400	12400	12400	0
228	20240509	165300	57430440	12400	12400	12400	12400	0
229	20240509	165200	57430440	12400	12400	12400	12400	0
230	20240509	165100	57430440	12400	12400	12400	12400	0
231	20240509	165000	57430440	12400	12400	12400	12400	0
232	20240509	164900	57430440	12400	12400	12400	12400	0
233	20240509	164800	57430440	12400	12400	12400	12400	0
234	20240509	164700	57430440	12400	12400	12400	12400	0
235	20240509	164600	57430440	12400	12400	12400	12400	0
236	20240509	164500	57430440	12400	12400	12400	12400	0
237	20240509	164400	57430440	12400	12400	12400	12400	0
238	20240509	164300	57430440	12400	12400	12400	12400	0
239	20240509	164200	57430440	12400	12400	12400	12400	0
240	20240509	164100	57430440	12400	12400	12400	12400	0
241	20240509	164000	57430440	12400	12400	12400	12400	0
242	20240509	163900	57430440	12400	12400	12400	12400	1
243	20240509	163800	57430440	12400	12400	12400	12400	0
244	20240509	163700	57430440	12400	12400	12400	12400	0
245	20240509	163600	57430440	12400	12400	12400	12400	0
246	20240509	163500	57430440	12400	12400	12400	12400	0
247	20240509	163400	57430440	12400	12400	12400	12400	0
248	20240509	163300	57430440	12400	12400	12400	12400	0
249	20240509	163200	57430440	12400	12400	12400	12400	0
250	20240509	163100	57430440	12400	12400	12400	12400	0
251	20240509	163000	57430440	12400	12400	12400	12400	0
252	20240509	162900	57430440	12400	12400	12400	12400	0
253	20240509	162800	57430440	12400	12400	12400	12400	0
254	20240509	162700	57430440	12400	12400	12400	12400	0
255	20240509	162600	57430440	12400	12400	12400	12400	0
256	20240509	162500	57430440	12400	12400	12400	12400	0
257	20240509	162400	57430440	12400	12400	12400	12400	0
258	20240509	162300	57430440	12400	12400	12400	12400	0
259	20240509	162200	57430440	12400	12400	12400	12400	0
260	20240509	162100	57430440	12400	12400	12400	12400	0
261	20240509	162000	57430440	12400	12400	12400	12400	0
262	20240509	161900	57430440	12400	12400	12400	12400	0
263	20240509	161800	57430440	12400	12400	12400	12400	0
264	20240509	161700	57430440	12400	12400	12400	12400	0
265	20240509	161600	57430440	12400	12400	12400	12400	0
266	20240509	161500	57430440	12400	12400	12400	12400	0
267	20240509	161400	57430440	12400	12400	12400	12400	0
268	20240509	161300	57430440	12400	12400	12400	12400	0
269	20240509	161200	57430440	12400	12400	12400	12400	0
270	20240509	161100	57430440	12400	12400	12400	12400	0
271	20240509	161000	57430440	12400	12400	12400	12400	0
272	20240509	160900	57430440	12400	12400	12400	12400	1
273	20240509	160800	57430440	12400	12400	12400	12400	0
274	20240509	160700	57430440	12400	12400	12400	12400	0
275	20240509	160600	57430440	12400	12400	12400	12400	0
276	20240509	160500	57430440	12400	12400	12400	12400	0
277	20240509	160400	57430440	12400	12400	12400	12400	0
278	20240509	160300	57430440	12400	12400	12400	12400	0
279	20240509	160200	57430440	12400	12400	12400	12400	0
280	20240509	160100	57430440	12400	12400	12400	12400	0
281	20240509	160000	57430440	12400	12400	12400	12400	0
282	20240509	155900	57430440	12400	12400	12400	12400	0
283	20240509	155800	57430440	12400	12400	12400	12400	0
284	20240509	155700	57430440	12400	12400	12400	12400	0
285	20240509	155600	57430440	12400	12400	12400	12400	0
286	20240509	155500	57430440	12400	12400	12400	12400	0
287	20240509	155400	57430440	12400	12400	12400	12400	0
288	20240509	155300	57430440	12400	12400	12400	12400	0
289	20240509	155200	57430440	12400	12400	12400	12400	0
290	20240509	155100	57430440	12400	12400	12400	12400	0
291	20240509	155000	57430440	12400	12400	12400	12400	0
292	20240509	154900	57430440	12400	12400	12400	12400	0
293	20240509	154800	57430440	12400	12400	12400	12400	0
294	20240509	154700	57430440	12400	12400	12400	12400	0
295	20240509	154600	57430440	12400	12400	12400	12400	0
296	20240509	154500	57430440	12400	12400	12400	12400	0
297	20240509	154400	57430440	12400	12400	12400	12400	0
298	20240509	154300	57430440	12400	12400	12400	12400	0
299	20240509	154200	57430440	12400	12400	12400	12400	0
300	20240509	154100	57430440	12400	12400	12400	12400	0
301	20240509	154000	57430440	12400	12400	12400	12400	0
302	20240509	153900	57430440	12400	12400	12400	12400	1
303	20240509	153800	57430440	12400	12400	12400	12400	0
304	20240509	153700	57430440	12400	12400	12400	12400	0
305	20240509	153600	57430440	12400	12400	12400	12400	0
306	20240509	153500	57430440	12400	12400	12400	12400	0
307	20240509	153400	57430440	12400	12400	12400	12400	0
308	20240509	153300	57430440	12400	12400	12400	12400	0
309	20240509	153200	57430440	12400	12400	12400	12400	0
310	20240509	153100	57430440	12400	12400	12400	12400	0
311	20240509	153000	57430440	12400	12400	12400	12400	0
312	20240509	152900	57430440	12400	12400	12400	12400	0
313	20240509	152800	57430440	12400	12400	12400	12400	0
314	20240509	152700	57430440	12400	12400	12400	12400	0
315	20240509	152600	57430440	12400	12400	12400	12400	0
316	20240509	152500	57430440	12400	12400	12400	12400	0
317	20240509	152400	57430440	12400	12400	12400	12400	0
318	20240509	152300	57430440	12400	12400	12400	12400	0
319	20240509	152200	57430440	12400	12400	12400	12400	0
320	20240509	152100	57430440	12400	12400	12400	12400	0
321	20240509	152000	57430440	12400	12400	12400	12400	0
322	20240509	151900	57430440	12400	12400	12400	12400	1
323	20240509	151800	57418040	12360	12360	12360	12360	0
324	20240509	151700	57418040	12360	12360	12360	12360	0
325	20240509	151600	57418040	12360	12400	12400	12360	17
326	20240509	151500	57207280	12400	12400	12400	12400	0
327	20240509	151400	57207280	12400	12400	12400	12400	0
328	20240509	151300	57207280	12400	12400	12400	12400	0
329	20240509	151200	57207280	12400	12400	12400	12400	1
330	20240509	151100	57194880	12360	12360	12360	12350	10
331	20240509	151000	57071320	12360	12360	12360	12360	1
332	20240509	150900	57058960	12460	12460	12460	12460	0
333	20240509	150800	57058960	12460	12460	12460	12460	0
334	20240509	150700	57058960	12460	12460	12460	12460	0
335	20240509	150600	57058960	12460	12460	12460	12460	0
336	20240509	150500	57058960	12460	12460	12460	12460	0
337	20240509	150400	57058960	12460	12460	12460	12460	0
338	20240509	150300	57058960	12460	12460	12460	12460	0
339	20240509	150200	57058960	12460	12460	12460	12460	0
340	20240509	150100	57058960	12460	12460	12460	12460	0
341	20240509	150000	57058960	12460	12460	12460	12460	0
342	20240509	145900	57058960	12460	12460	12460	12460	0
343	20240509	145800	57058960	12460	12420	12460	12420	94
344	20240509	145700	55889470	12400	12400	12400	12400	0
345	20240509	145600	55889470	12400	12400	12400	12400	2
346	20240509	145500	55864670	12400	12400	12400	12400	29
347	20240509	145400	55505070	12360	12360	12360	12360	0
348	20240509	145300	55505070	12360	12360	12360	12360	0
349	20240509	145200	55505070	12360	12360	12360	12360	194
350	20240509	145100	53107230	12350	12350	12350	12350	23
351	20240509	145000	52823180	12340	12340	12340	12340	0
352	20240509	144900	52823180	12340	12340	12340	12340	0
353	20240509	144800	52823180	12340	12340	12340	12340	0
354	20240509	144700	52823180	12340	12340	12340	12340	0
355	20240509	144600	52823180	12340	12340	12340	12340	0
356	20240509	144500	52823180	12340	12340	12340	12340	1
357	20240509	144400	52810840	12350	12350	12350	12350	0
358	20240509	144300	52810840	12350	12350	12350	12350	0
359	20240509	144200	52810840	12350	12350	12350	12350	0
360	20240509	144100	52810840	12350	12350	12350	12350	0
361	20240509	144000	52810840	12350	12350	12350	12350	0
362	20240509	143900	52810840	12350	12340	12350	12340	2
363	20240509	143800	52786150	12350	12340	12350	12340	3
364	20240509	143700	52749120	12340	12340	12340	12340	0
365	20240509	143600	52749120	12340	12340	12340	12340	283
366	20240509	143500	49256900	12350	12350	12350	12350	0
367	20240509	143400	49256900	12350	12350	12350	12350	0
368	20240509	143300	49256900	12350	12350	12350	12350	0
369	20240509	143200	49256900	12350	12350	12350	12350	0
370	20240509	143100	49256900	12350	12350	12350	12350	0
371	20240509	143000	49256900	12350	12350	12350	12350	0
372	20240509	142900	49256900	12350	12350	12350	12350	0
373	20240509	142800	49256900	12350	12350	12350	12350	0
374	20240509	142700	49256900	12350	12350	12350	12350	0
375	20240509	142600	49256900	12350	12350	12350	12350	1
376	20240509	142500	49244550	12350	12350	12350	12350	0
377	20240509	142400	49244550	12350	12350	12350	12350	0
378	20240509	142300	49244550	12350	12350	12350	12350	0
379	20240509	142200	49244550	12350	12340	12350	12340	23
380	20240509	142100	48960700	12340	12340	12340	12340	0
381	20240509	142000	48960700	12340	12340	12340	12340	0
382	20240509	141900	48960700	12340	12340	12340	12340	0
383	20240509	141800	48960700	12340	12340	12340	12340	0
384	20240509	141700	48960700	12340	12340	12340	12340	0
385	20240509	141600	48960700	12340	12340	12340	12340	1
386	20240509	141500	48948360	12340	12340	12340	12340	0
387	20240509	141400	48948360	12340	12340	12340	12340	0
388	20240509	141300	48948360	12340	12340	12340	12340	0
389	20240509	141200	48948360	12340	12340	12340	12340	20
390	20240509	141100	48701560	12340	12340	12340	12340	0
391	20240509	141000	48701560	12340	12340	12340	12340	0
392	20240509	140900	48701560	12340	12340	12340	12340	0
393	20240509	140800	48701560	12340	12340	12340	12340	0
394	20240509	140700	48701560	12340	12340	12340	12340	0
395	20240509	140600	48701560	12340	12340	12340	12340	1
396	20240509	140500	48689220	12340	12340	12340	12340	10
397	20240509	140400	48565820	12340	12340	12340	12340	0
398	20240509	140300	48565820	12340	12340	12340	12340	0
399	20240509	140200	48565820	12340	12340	12340	12340	18
400	20240509	140100	48343700	12340	12340	12340	12340	0
401	20240509	140000	48343700	12340	12340	12340	12340	0
402	20240509	135900	48343700	12340	12340	12340	12340	0
403	20240509	135800	48343700	12340	12340	12340	12340	0
404	20240509	135700	48343700	12340	12340	12340	12340	0
405	20240509	135600	48343700	12340	12340	12340	12340	2
406	20240509	135500	48319020	12340	12340	12340	12340	0
407	20240509	135400	48319020	12340	12340	12340	12340	0
408	20240509	135300	48319020	12340	12340	12340	12340	0
409	20240509	135200	48319020	12340	12340	12340	12340	22
410	20240509	135100	48047540	12340	12340	12340	12340	0
411	20240509	135000	48047540	12340	12340	12340	12340	0
412	20240509	134900	48047540	12340	12340	12340	12340	0
413	20240509	134800	48047540	12340	12340	12340	12340	0
414	20240509	134700	48047540	12340	12340	12340	12340	0
415	20240509	134600	48047540	12340	12340	12340	12340	0
416	20240509	134500	48047540	12340	12340	12340	12340	0
417	20240509	134400	48047540	12340	12340	12340	12340	0
418	20240509	134300	48047540	12340	12340	12340	12340	0
419	20240509	134200	48047540	12340	12340	12340	12340	18
420	20240509	134100	47825420	12340	12340	12340	12340	0
421	20240509	134000	47825420	12340	12340	12340	12340	0
422	20240509	133900	47825420	12340	12340	12340	12340	0
423	20240509	133800	47825420	12340	12340	12340	12340	0
424	20240509	133700	47825420	12340	12340	12340	12340	0
425	20240509	133600	47825420	12340	12340	12340	12340	2
426	20240509	133500	47800740	12340	12340	12340	12340	0
427	20240509	133400	47800740	12340	12340	12340	12340	0
428	20240509	133300	47800740	12340	12340	12340	12340	0
429	20240509	133200	47800740	12340	12350	12350	12340	276
430	20240509	133100	44393480	12350	12350	12350	12350	0
431	20240509	133000	44393480	12350	12350	12350	12350	0
432	20240509	132900	44393480	12350	12350	12350	12350	0
433	20240509	132800	44393480	12350	12350	12350	12350	0
434	20240509	132700	44393480	12350	12350	12350	12350	0
435	20240509	132600	44393480	12350	12350	12350	12350	1
436	20240509	132500	44381130	12350	12350	12350	12350	1
437	20240509	132400	44368780	12350	12350	12350	12350	0
438	20240509	132300	44368780	12350	12350	12350	12350	0
439	20240509	132200	44368780	12350	12350	12350	12350	20
440	20240509	132100	44121780	12350	12350	12350	12350	0
441	20240509	132000	44121780	12350	12350	12350	12350	0
442	20240509	131900	44121780	12350	12350	12350	12350	0
443	20240509	131800	44121780	12350	12350	12350	12350	10
444	20240509	131700	43998280	12350	12350	12350	12350	0
445	20240509	131600	43998280	12350	12350	12350	12350	1
446	20240509	131500	43985930	12350	12350	12350	12350	0
447	20240509	131400	43985930	12350	12350	12350	12350	8
448	20240509	131300	43887130	12350	12350	12350	12350	0
449	20240509	131200	43887130	12350	12350	12350	12350	20
450	20240509	131100	43640130	12350	12350	12350	12350	0
451	20240509	131000	43640130	12350	12350	12350	12350	0
452	20240509	130900	43640130	12350	12350	12350	12350	0
453	20240509	130800	43640130	12350	12340	12350	12340	2
454	20240509	130700	43615440	12340	12340	12340	12340	0
455	20240509	130600	43615440	12340	12340	12340	12340	4
456	20240509	130500	43566080	12340	12340	12340	12340	5
457	20240509	130400	43504380	12340	12340	12340	12340	7
458	20240509	130300	43418000	12340	12340	12340	12340	0
459	20240509	130200	43418000	12340	12340	12340	12340	25
460	20240509	130100	43109500	12340	12340	12340	12340	0
461	20240509	130000	43109500	12340	12340	12340	12340	0
462	20240509	125900	43109500	12340	12340	12340	12340	2
463	20240509	125800	43084820	12340	12340	12340	12340	0
464	20240509	125700	43084820	12340	12340	12340	12340	0
465	20240509	125600	43084820	12340	12340	12340	12340	8
466	20240509	125500	42986100	12340	12340	12340	12340	25
467	20240509	125400	42677600	12340	12340	12340	12340	8
468	20240509	125300	42578880	12340	12340	12340	12340	0
469	20240509	125200	42578880	12340	12340	12340	12340	20
470	20240509	125100	42332080	12340	12340	12340	12340	0
471	20240509	125000	42332080	12340	12340	12340	12340	0
472	20240509	124900	42332080	12340	12340	12340	12340	1
473	20240509	124800	42319740	12340	12340	12340	12340	0
474	20240509	124700	42319740	12340	12340	12340	12340	0
475	20240509	124600	42319740	12340	12340	12340	12340	7
476	20240509	124500	42233360	12340	12340	12340	12340	38
477	20240509	124400	41764440	12340	12340	12340	12340	9
478	20240509	124300	41653380	12340	12350	12350	12340	420
479	20240509	124200	36467380	12350	12350	12350	12350	22
480	20240509	124100	36195680	12350	12350	12350	12350	0
481	20240509	124000	36195680	12350	12350	12350	12350	0
482	20240509	123900	36195680	12350	12350	12350	12350	1
483	20240509	123800	36183330	12350	12350	12350	12350	0
484	20240509	123700	36183330	12350	12350	12350	12350	0
485	20240509	123600	36183330	12350	12350	12350	12350	7
486	20240509	123500	36096880	12350	12350	12350	12350	33
487	20240509	123400	35689330	12350	12350	12350	12350	8
488	20240509	123300	35590530	12350	12350	12350	12350	0
489	20240509	123200	35590530	12350	12350	12350	12350	20
490	20240509	123100	35343530	12350	12350	12350	12350	0
491	20240509	123000	35343530	12350	12350	12350	12350	0
492	20240509	122900	35343530	12350	12350	12350	12350	1
493	20240509	122800	35331180	12350	12350	12350	12350	0
494	20240509	122700	35331180	12350	12350	12350	12350	0
495	20240509	122600	35331180	12350	12350	12350	12350	7
496	20240509	122500	35244730	12350	12350	12350	12350	91
497	20240509	122400	34120880	12350	12350	12350	12350	10
498	20240509	122300	33997380	12350	12350	12350	12350	0
499	20240509	122200	33997380	12350	12350	12350	12350	20
500	20240509	122100	33750380	12350	12350	12350	12350	0
501	20240509	122000	33750380	12350	12350	12350	12350	0
502	20240509	121900	33750380	12350	12350	12350	12350	2
503	20240509	121800	33725680	12350	12350	12350	12350	0
504	20240509	121700	33725680	12350	12350	12350	12350	0
505	20240509	121600	33725680	12350	12350	12350	12350	6
506	20240509	121500	33651580	12350	12350	12350	12350	31
507	20240509	121400	33268730	12350	12350	12350	12350	9
508	20240509	121300	33157580	12360	12360	12360	12360	0
509	20240509	121200	33157580	12360	12360	12360	12360	13
510	20240509	121100	32996900	12360	12360	12360	12360	0
511	20240509	121000	32996900	12360	12360	12360	12360	18
512	20240509	120900	32774420	12350	12350	12350	12350	0
513	20240509	120800	32774420	12350	12350	12350	12350	0
514	20240509	120700	32774420	12350	12350	12350	12350	0
515	20240509	120600	32774420	12350	12350	12350	12350	7
516	20240509	120500	32687970	12350	12350	12350	12350	70
517	20240509	120400	31823470	12350	12350	12350	12350	9
518	20240509	120300	31712320	12360	12360	12360	12360	0
519	20240509	120200	31712320	12360	12360	12360	12360	0
520	20240509	120100	31712320	12360	12360	12360	12360	0
521	20240509	120000	31712320	12360	12360	12360	12360	0
522	20240509	115900	31712320	12360	12360	12360	12360	2
523	20240509	115800	31687600	12360	12360	12360	12360	0
524	20240509	115700	31687600	12360	12360	12360	12360	0
525	20240509	115600	31687600	12360	12360	12360	12360	8
526	20240509	115500	31588720	12360	12360	12440	12360	8
527	20240509	115400	31489740	12360	12360	12360	12360	8
528	20240509	115300	31390860	12360	12360	12360	12360	0
529	20240509	115200	31390860	12360	12360	12360	12360	22
530	20240509	115100	31118940	12360	12360	12360	12360	0
531	20240509	115000	31118940	12360	12360	12360	12360	0
532	20240509	114900	31118940	12360	12360	12360	12360	1
533	20240509	114800	31106580	12360	12360	12360	12360	0
534	20240509	114700	31106580	12360	12360	12360	12360	0
535	20240509	114600	31106580	12360	12360	12360	12360	55
536	20240509	114500	30426780	12360	12360	12360	12360	35
537	20240509	114400	29994180	12360	12360	12360	12360	10
538	20240509	114300	29870580	12360	12360	12360	12360	0
539	20240509	114200	29870580	12360	12360	12360	12360	20
540	20240509	114100	29623380	12360	12360	12360	12360	24
541	20240509	114000	29326740	12360	12360	12360	12360	0
542	20240509	113900	29326740	12360	12350	12360	12350	3
543	20240509	113800	29289680	12360	12360	12360	12360	5
544	20240509	113700	29227880	12350	12350	12350	12350	0
545	20240509	113600	29227880	12350	12350	12350	12350	398
546	20240509	113500	24312580	12350	12360	12360	12350	5
547	20240509	113400	24250810	12360	12360	12400	12360	81
548	20240509	113300	23246730	12360	12360	12360	12360	0
549	20240509	113200	23246730	12360	12360	12360	12360	18
550	20240509	113100	23024250	12360	12360	12360	12360	0
551	20240509	113000	23024250	12360	12360	12360	12360	0
552	20240509	112900	23024250	12360	12360	12360	12360	0
553	20240509	112800	23024250	12360	12360	12360	12360	0
554	20240509	112700	23024250	12360	12360	12360	12360	0
555	20240509	112600	23024250	12360	12360	12360	12360	6
556	20240509	112500	22950090	12360	12360	12360	12360	38
557	20240509	112400	22480410	12360	12360	12360	12360	9
558	20240509	112300	22369170	12360	12360	12360	12360	0
559	20240509	112200	22369170	12360	12360	12360	12360	22
560	20240509	112100	22097250	12360	12360	12360	12360	0
561	20240509	112000	22097250	12360	12360	12360	12360	0
562	20240509	111900	22097250	12360	12360	12360	12360	2
563	20240509	111800	22072530	12360	12360	12360	12360	0
564	20240509	111700	22072530	12360	12360	12360	12360	212
565	20240509	111600	19452210	12360	12360	12360	12360	141
566	20240509	111500	17709450	12360	12360	12360	12360	36
567	20240509	111400	17264490	12360	12360	12360	12360	8
568	20240509	111300	17165610	12370	12370	12370	12370	0
569	20240509	111200	17165610	12370	12370	12370	12370	18
570	20240509	111100	16942950	12370	12370	12370	12370	79
571	20240509	111000	15965720	12380	12380	12380	12380	0
572	20240509	110900	15965720	12380	12380	12380	12380	0
573	20240509	110800	15965720	12380	12380	12380	12380	0
574	20240509	110700	15965720	12380	12380	12380	12380	34
575	20240509	110600	15544800	12370	12370	12370	12370	9
576	20240509	110500	15433470	12370	12370	12370	12370	37
577	20240509	110400	14975780	12370	12370	12370	12370	10
578	20240509	110300	14852080	12370	12370	12370	12370	0
579	20240509	110200	14852080	12370	12370	12370	12370	22
580	20240509	110100	14579940	12370	12370	12370	12370	1
581	20240509	110000	14567570	12360	12360	12360	12360	28
582	20240509	105900	14221490	12360	12350	12360	12350	3
583	20240509	105800	14184430	12350	12350	12350	12350	0
584	20240509	105700	14184430	12350	12350	12350	12350	0
585	20240509	105600	14184430	12350	12350	12350	12350	14
586	20240509	105500	14011530	12350	12360	12360	12350	2
587	20240509	105400	13986820	12360	12360	12360	12360	8
588	20240509	105300	13887940	12360	12360	12360	12360	0
589	20240509	105200	13887940	12360	12360	12360	12360	38
590	20240509	105100	13418260	12360	12360	12360	12360	0
591	20240509	105000	13418260	12360	12360	12360	12360	0
592	20240509	104900	13418260	12360	12360	12360	12360	1
593	20240509	104800	13405900	12360	12360	12360	12360	0
594	20240509	104700	13405900	12360	12360	12360	12360	0
595	20240509	104600	13405900	12360	12360	12360	12360	5
596	20240509	104500	13344100	12360	12360	12360	12360	140
597	20240509	104400	11613700	12360	12360	12360	12360	109
598	20240509	104300	10266460	12380	12380	12380	12380	0
599	20240509	104200	10266460	12380	12360	12380	12360	26
600	20240509	104100	9944980	12360	12360	12360	12360	0
601	20240509	104000	9944980	12360	12360	12360	12360	0
602	20240509	103900	9944980	12360	12360	12360	12360	2
603	20240509	103800	9920260	12360	12360	12360	12360	0
604	20240509	103700	9920260	12360	12360	12360	12360	0
605	20240509	103600	9920260	12360	12360	12360	12360	7
606	20240509	103500	9833740	12360	12360	12360	12360	35
607	20240509	103400	9401140	12360	12360	12360	12360	8
608	20240509	103300	9302260	12380	12380	12380	12380	0
609	20240509	103200	9302260	12380	12380	12380	12380	7
610	20240509	103100	9215600	12380	12380	12380	12380	0
611	20240509	103000	9215600	12380	12380	12380	12380	0
612	20240509	102900	9215600	12380	12380	12380	12380	0
613	20240509	102800	9215600	12380	12380	12380	12380	1
614	20240509	102700	9203220	12380	12380	12380	12380	0
615	20240509	102600	9203220	12380	12360	12380	12360	12
616	20240509	102500	9054800	12360	12360	12360	12360	36
617	20240509	102400	8609840	12360	12360	12370	12360	10
618	20240509	102300	8486230	12360	12360	12360	12360	0
619	20240509	102200	8486230	12360	12360	12360	12360	20
620	20240509	102100	8239030	12360	12360	12360	12360	0
621	20240509	102000	8239030	12360	12360	12360	12360	0
622	20240509	101900	8239030	12360	12360	12360	12360	2
623	20240509	101800	8214310	12360	12360	12360	12360	0
624	20240509	101700	8214310	12360	12360	12360	12360	0
625	20240509	101600	8214310	12360	12360	12360	12360	9
626	20240509	101500	8103070	12360	12360	12360	12360	33
627	20240509	101400	7695190	12360	12360	12360	12360	11
628	20240509	101300	7559230	12360	12360	12360	12360	0
629	20240509	101200	7559230	12360	12360	12360	12360	42
630	20240509	101100	7040110	12360	12360	12360	12360	0
631	20240509	101000	7040110	12360	12360	12360	12360	0
632	20240509	100900	7040110	12360	12360	12360	12360	1
633	20240509	100800	7027750	12360	12360	12360	12360	0
634	20240509	100700	7027750	12360	12360	12360	12360	0
635	20240509	100600	7027750	12360	12360	12360	12360	6
636	20240509	100500	6953590	12360	12360	12360	12360	35
637	20240509	100400	6520990	12360	12360	12360	12360	8
638	20240509	100300	6422110	12380	12380	12380	12380	0
639	20240509	100200	6422110	12380	12380	12380	12380	0
640	20240509	100100	6422110	12380	12380	12380	12380	0
641	20240509	100000	6422110	12380	12380	12380	12380	1
642	20240509	095900	6409730	12360	12360	12360	12360	1
643	20240509	095800	6397370	12360	12360	12360	12360	0
644	20240509	095700	6397370	12360	12360	12360	12360	0
645	20240509	095600	6397370	12360	12360	12360	12360	7
646	20240509	095500	6310850	12360	12360	12360	12360	37
647	20240509	095400	5853530	12360	12370	12370	12360	9
648	20240509	095300	5742270	12370	12370	12370	12370	0
649	20240509	095200	5742270	12370	12370	12370	12370	20
650	20240509	095100	5494870	12370	12370	12370	12370	0
651	20240509	095000	5494870	12370	12370	12370	12370	0
652	20240509	094900	5494870	12370	12370	12370	12370	2
653	20240509	094800	5470130	12370	12370	12370	12370	6
654	20240509	094700	5395910	12360	12360	12360	12360	0
655	20240509	094600	5395910	12360	12360	12360	12360	8
656	20240509	094500	5297030	12370	12360	12370	12360	40
657	20240509	094400	4802610	12360	12360	12360	12360	10
658	20240509	094300	4679010	12370	12370	12370	12370	3
659	20240509	094200	4641900	12360	12360	12360	12360	40
660	20240509	094100	4147500	12360	12360	12360	12360	5
661	20240509	094000	4085700	12370	12370	12370	12370	0
662	20240509	093900	4085700	12370	12370	12370	12370	0
663	20240509	093800	4085700	12370	12370	12370	12370	0
664	20240509	093700	4085700	12370	12370	12370	12370	0
665	20240509	093600	4085700	12370	12360	12370	12360	16
666	20240509	093500	3887840	12360	12360	12360	12360	35
667	20240509	093400	3455240	12360	12360	12360	12360	7
668	20240509	093300	3368720	12360	12360	12360	12360	0
669	20240509	093200	3368720	12360	12360	12360	12360	0
670	20240509	093100	3368720	12360	12360	12360	12360	0
671	20240509	093000	3368720	12360	12360	12360	12360	0
672	20240509	092900	3368720	12360	12360	12360	12360	1
673	20240509	092800	3356360	12360	12360	12360	12360	0
674	20240509	092700	3356360	12360	12360	12360	12360	0
675	20240509	092600	3356360	12360	12360	12380	12360	18
676	20240509	092500	3133690	12360	12360	12360	12360	68
677	20240509	092400	2293210	12360	12370	12370	12360	8
678	20240509	092300	2194320	12380	12380	12380	12380	0
679	20240509	092200	2194320	12380	12380	12380	12380	0
680	20240509	092100	2194320	12380	12380	12380	12380	0
681	20240509	092000	2194320	12380	12380	12380	12380	56
682	20240509	091900	1501040	12380	12380	12380	12380	2
683	20240509	091800	1476280	12380	12380	12380	12380	0
684	20240509	091700	1476280	12380	12380	12380	12380	0
685	20240509	091600	1476280	12380	12380	12380	12380	8
686	20240509	091500	1377240	12380	12380	12440	12380	7
687	20240509	091400	1290510	12380	12380	12380	12380	9
688	20240509	091300	1179090	12390	12390	12390	12390	21
689	20240509	091200	918900	12390	12390	12390	12390	0
690	20240509	091100	918900	12390	12390	12390	12390	8
691	20240509	091000	819780	12380	12380	12380	12380	0
692	20240509	090900	819780	12380	12380	12380	12380	1
693	20240509	090800	807400	12390	12390	12390	12390	21
694	20240509	090700	547210	12390	12390	12390	12390	0
695	20240509	090600	547210	12390	12440	12440	12390	15
696	20240509	090500	360710	12440	12440	12440	12440	18
697	20240509	090400	136790	12440	12440	12440	12440	9
698	20240509	090300	24830	12440	12440	12440	12440	0
699	20240509	090200	24830	12440	12440	12440	12440	0
700	20240509	090100	24830	12440	12440	12440	12440	1
701	20240509	090000	12390	12390	12390	12390	12390	1