KissMeData/013580/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	185800	103586800	13670	13670	13670	13670	35
3	20240508	185700	103586800	13670	13670	13670	13670	0
4	20240508	185600	103586800	13670	13670	13670	13670	0
5	20240508	185500	103586800	13670	13670	13670	13670	0
6	20240508	185400	103586800	13670	13670	13670	13670	0
7	20240508	185300	103586800	13670	13670	13670	13670	0
8	20240508	185200	103586800	13670	13670	13670	13670	0
9	20240508	185100	103586800	13670	13670	13670	13670	0
10	20240508	185000	103586800	13670	13670	13670	13670	0
11	20240508	184900	103586800	13670	13670	13670	13670	0
12	20240508	184800	103586800	13670	13670	13670	13670	0
13	20240508	184700	103586800	13670	13670	13670	13670	0
14	20240508	184600	103586800	13670	13670	13670	13670	0
15	20240508	184500	103586800	13670	13670	13670	13670	0
16	20240508	184400	103586800	13670	13670	13670	13670	0
17	20240508	184300	103586800	13670	13670	13670	13670	0
18	20240508	184200	103586800	13670	13670	13670	13670	0
19	20240508	184100	103586800	13670	13670	13670	13670	0
20	20240508	184000	103586800	13670	13670	13670	13670	0
21	20240508	183900	103586800	13670	13670	13670	13670	0
22	20240508	183800	103586800	13670	13670	13670	13670	0
23	20240508	183700	103586800	13670	13670	13670	13670	0
24	20240508	183600	103586800	13670	13670	13670	13670	0
25	20240508	183500	103586800	13670	13670	13670	13670	0
26	20240508	183400	103586800	13670	13670	13670	13670	0
27	20240508	183300	103586800	13670	13670	13670	13670	0
28	20240508	183200	103586800	13670	13670	13670	13670	0
29	20240508	183100	103586800	13670	13670	13670	13670	0
30	20240508	183000	103586800	13670	13670	13670	13670	0
31	20240508	182900	103586800	13670	13670	13670	13670	0
32	20240508	182800	103586800	13670	13670	13670	13670	35
33	20240508	182700	103586800	13670	13670	13670	13670	0
34	20240508	182600	103586800	13670	13670	13670	13670	0
35	20240508	182500	103586800	13670	13670	13670	13670	0
36	20240508	182400	103586800	13670	13670	13670	13670	0
37	20240508	182300	103586800	13670	13670	13670	13670	0
38	20240508	182200	103586800	13670	13670	13670	13670	0
39	20240508	182100	103586800	13670	13670	13670	13670	0
40	20240508	182000	103586800	13670	13670	13670	13670	0
41	20240508	181900	103586800	13670	13670	13670	13670	0
42	20240508	181800	103586800	13670	13670	13670	13670	0
43	20240508	181700	103586800	13670	13670	13670	13670	0
44	20240508	181600	103586800	13670	13670	13670	13670	0
45	20240508	181500	103586800	13670	13670	13670	13670	0
46	20240508	181400	103586800	13670	13670	13670	13670	0
47	20240508	181300	103586800	13670	13670	13670	13670	0
48	20240508	181200	103586800	13670	13670	13670	13670	0
49	20240508	181100	103586800	13670	13670	13670	13670	0
50	20240508	181000	103586800	13670	13670	13670	13670	0
51	20240508	180900	103586800	13670	13670	13670	13670	0
52	20240508	180800	103586800	13670	13670	13670	13670	0
53	20240508	180700	103586800	13670	13670	13670	13670	0
54	20240508	180600	103586800	13670	13670	13670	13670	0
55	20240508	180500	103586800	13670	13670	13670	13670	0
56	20240508	180400	103586800	13670	13670	13670	13670	0
57	20240508	180300	103586800	13670	13670	13670	13670	0
58	20240508	180200	103586800	13670	13670	13670	13670	0
59	20240508	180100	103586800	13670	13670	13670	13670	0
60	20240508	180000	103586800	13670	13670	13670	13670	0
61	20240508	175900	103586800	13670	13670	13670	13670	0
62	20240508	175800	103586800	13670	13670	13670	13670	35
63	20240508	175700	103586800	13670	13670	13670	13670	0
64	20240508	175600	103586800	13670	13670	13670	13670	0
65	20240508	175500	103586800	13670	13670	13670	13670	0
66	20240508	175400	103586800	13670	13670	13670	13670	0
67	20240508	175300	103586800	13670	13670	13670	13670	0
68	20240508	175200	103586800	13670	13670	13670	13670	0
69	20240508	175100	103586800	13670	13670	13670	13670	0
70	20240508	175000	103586800	13670	13670	13670	13670	0
71	20240508	174900	103586800	13670	13670	13670	13670	0
72	20240508	174800	103586800	13670	13670	13670	13670	0
73	20240508	174700	103586800	13670	13670	13670	13670	0
74	20240508	174600	103586800	13670	13670	13670	13670	0
75	20240508	174500	103586800	13670	13670	13670	13670	0
76	20240508	174400	103586800	13670	13670	13670	13670	0
77	20240508	174300	103586800	13670	13670	13670	13670	0
78	20240508	174200	103586800	13670	13670	13670	13670	0
79	20240508	174100	103586800	13670	13670	13670	13670	0
80	20240508	174000	103586800	13670	13670	13670	13670	0
81	20240508	173900	103586800	13670	13670	13670	13670	0
82	20240508	173800	103586800	13670	13670	13670	13670	0
83	20240508	173700	103586800	13670	13670	13670	13670	0
84	20240508	173600	103586800	13670	13670	13670	13670	0
85	20240508	173500	103586800	13670	13670	13670	13670	0
86	20240508	173400	103586800	13670	13670	13670	13670	0
87	20240508	173300	103586800	13670	13670	13670	13670	0
88	20240508	173200	103586800	13670	13670	13670	13670	0
89	20240508	173100	103586800	13670	13670	13670	13670	0
90	20240508	173000	103586800	13670	13670	13670	13670	0
91	20240508	172900	103586800	13670	13670	13670	13670	0
92	20240508	172800	103586800	13670	13670	13670	13670	35
93	20240508	172700	103586800	13670	13670	13670	13670	0
94	20240508	172600	103586800	13670	13670	13670	13670	0
95	20240508	172500	103586800	13670	13670	13670	13670	0
96	20240508	172400	103586800	13670	13670	13670	13670	0
97	20240508	172300	103586800	13670	13670	13670	13670	0
98	20240508	172200	103586800	13670	13670	13670	13670	0
99	20240508	172100	103586800	13670	13670	13670	13670	0
100	20240508	172000	103586800	13670	13670	13670	13670	0
101	20240508	171900	103586800	13670	13670	13670	13670	0
102	20240508	171800	103586800	13670	13670	13670	13670	0
103	20240508	171700	103586800	13670	13670	13670	13670	0
104	20240508	171600	103586800	13670	13670	13670	13670	0
105	20240508	171500	103586800	13670	13670	13670	13670	0
106	20240508	171400	103586800	13670	13670	13670	13670	0
107	20240508	171300	103586800	13670	13670	13670	13670	0
108	20240508	171200	103586800	13670	13670	13670	13670	0
109	20240508	171100	103586800	13670	13670	13670	13670	0
110	20240508	171000	103586800	13670	13670	13670	13670	0
111	20240508	170900	103586800	13670	13670	13670	13670	0
112	20240508	170800	103586800	13670	13670	13670	13670	0
113	20240508	170700	103586800	13670	13670	13670	13670	0
114	20240508	170600	103586800	13670	13670	13670	13670	0
115	20240508	170500	103586800	13670	13670	13670	13670	0
116	20240508	170400	103586800	13670	13670	13670	13670	0
117	20240508	170300	103586800	13670	13670	13670	13670	0
118	20240508	170200	103586800	13670	13670	13670	13670	0
119	20240508	170100	103586800	13670	13670	13670	13670	0
120	20240508	170000	103586800	13670	13670	13670	13670	0
121	20240508	165900	103586800	13670	13670	13670	13670	0
122	20240508	165800	103586800	13670	13670	13670	13670	35
123	20240508	165700	103586800	13670	13670	13670	13670	0
124	20240508	165600	103586800	13670	13670	13670	13670	0
125	20240508	165500	103586800	13670	13670	13670	13670	0
126	20240508	165400	103586800	13670	13670	13670	13670	0
127	20240508	165300	103586800	13670	13670	13670	13670	0
128	20240508	165200	103586800	13670	13670	13670	13670	0
129	20240508	165100	103586800	13670	13670	13670	13670	0
130	20240508	165000	103586800	13670	13670	13670	13670	0
131	20240508	164900	103586800	13670	13670	13670	13670	0
132	20240508	164800	103586800	13670	13670	13670	13670	0
133	20240508	164700	103586800	13670	13670	13670	13670	0
134	20240508	164600	103586800	13670	13670	13670	13670	0
135	20240508	164500	103586800	13670	13670	13670	13670	0
136	20240508	164400	103586800	13670	13670	13670	13670	0
137	20240508	164300	103586800	13670	13670	13670	13670	0
138	20240508	164200	103586800	13670	13670	13670	13670	0
139	20240508	164100	103586800	13670	13670	13670	13670	0
140	20240508	164000	103586800	13670	13670	13670	13670	0
141	20240508	163900	103586800	13670	13670	13670	13670	0
142	20240508	163800	103586800	13670	13670	13670	13670	0
143	20240508	163700	103586800	13670	13670	13670	13670	0
144	20240508	163600	103586800	13670	13670	13670	13670	0
145	20240508	163500	103586800	13670	13670	13670	13670	0
146	20240508	163400	103586800	13670	13670	13670	13670	0
147	20240508	163300	103586800	13670	13670	13670	13670	0
148	20240508	163200	103586800	13670	13670	13670	13670	0
149	20240508	163100	103586800	13670	13670	13670	13670	0
150	20240508	163000	103586800	13670	13670	13670	13670	0
151	20240508	162900	103586800	13670	13670	13670	13670	0
152	20240508	162800	103586800	13670	13670	13670	13670	35
153	20240508	162700	103586800	13670	13670	13670	13670	0
154	20240508	162600	103586800	13670	13670	13670	13670	0
155	20240508	162500	103586800	13670	13670	13670	13670	0
156	20240508	162400	103586800	13670	13670	13670	13670	0
157	20240508	162300	103586800	13670	13670	13670	13670	0
158	20240508	162200	103586800	13670	13670	13670	13670	0
159	20240508	162100	103586800	13670	13670	13670	13670	0
160	20240508	162000	103586800	13670	13670	13670	13670	0
161	20240508	161900	103586800	13670	13670	13670	13670	0
162	20240508	161800	103586800	13670	13670	13670	13670	0
163	20240508	161700	103586800	13670	13670	13670	13670	0
164	20240508	161600	103586800	13670	13670	13670	13670	0
165	20240508	161500	103586800	13670	13670	13670	13670	0
166	20240508	161400	103586800	13670	13670	13670	13670	0
167	20240508	161300	103586800	13670	13670	13670	13670	0
168	20240508	161200	103586800	13670	13670	13670	13670	0
169	20240508	161100	103586800	13670	13670	13670	13670	0
170	20240508	161000	103586800	13670	13670	13670	13670	0
171	20240508	160900	103586800	13670	13670	13670	13670	0
172	20240508	160800	103586800	13670	13670	13670	13670	0
173	20240508	160700	103586800	13670	13670	13670	13670	0
174	20240508	160600	103586800	13670	13670	13670	13670	0
175	20240508	160500	103586800	13670	13670	13670	13670	0
176	20240508	160400	103586800	13670	13670	13670	13670	0
177	20240508	160300	103586800	13670	13670	13670	13670	0
178	20240508	160200	103586800	13670	13670	13670	13670	0
179	20240508	160100	103586800	13670	13670	13670	13670	0
180	20240508	160000	103586800	13670	13670	13670	13670	0
181	20240508	155900	103586800	13670	13670	13670	13670	0
182	20240508	155800	103586800	13670	13670	13670	13670	35
183	20240508	155700	103586800	13670	13670	13670	13670	0
184	20240508	155600	103586800	13670	13670	13670	13670	0
185	20240508	155500	103586800	13670	13670	13670	13670	0
186	20240508	155400	103586800	13670	13670	13670	13670	0
187	20240508	155300	103586800	13670	13670	13670	13670	0
188	20240508	155200	103586800	13670	13670	13670	13670	0
189	20240508	155100	103586800	13670	13670	13670	13670	0
190	20240508	155000	103586800	13670	13670	13670	13670	0
191	20240508	154900	103586800	13670	13670	13670	13670	0
192	20240508	154800	103586800	13670	13670	13670	13670	0
193	20240508	154700	103586800	13670	13670	13670	13670	0
194	20240508	154600	103586800	13670	13670	13670	13670	0
195	20240508	154500	103586800	13670	13670	13670	13670	0
196	20240508	154400	103586800	13670	13670	13670	13670	0
197	20240508	154300	103586800	13670	13670	13670	13670	0
198	20240508	154200	103586800	13670	13670	13670	13670	0
199	20240508	154100	103586800	13670	13670	13670	13670	0
200	20240508	154000	103586800	13670	13670	13670	13670	0
201	20240508	153900	103586800	13670	13670	13670	13670	0
202	20240508	153800	103586800	13670	13670	13670	13670	0
203	20240508	153700	103586800	13670	13670	13670	13670	0
204	20240508	153600	103586800	13670	13670	13670	13670	0
205	20240508	153500	103586800	13670	13670	13670	13670	0
206	20240508	153400	103586800	13670	13670	13670	13670	0
207	20240508	153300	103586800	13670	13670	13670	13670	0
208	20240508	153200	103586800	13670	13670	13670	13670	0
209	20240508	153100	103586800	13670	13670	13670	13670	0
210	20240508	153000	103586800	13670	13670	13670	13670	35
211	20240508	152900	103108350	13670	13670	13670	13670	0
212	20240508	152800	103108350	13670	13670	13670	13670	0
213	20240508	152700	103108350	13670	13670	13670	13670	0
214	20240508	152600	103108350	13670	13670	13670	13670	0
215	20240508	152500	103108350	13670	13670	13670	13670	0
216	20240508	152400	103108350	13670	13670	13670	13670	0
217	20240508	152300	103108350	13670	13670	13670	13670	0
218	20240508	152200	103108350	13670	13670	13670	13670	0
219	20240508	152100	103108350	13670	13670	13670	13670	0
220	20240508	152000	103108350	13670	13670	13670	13670	0
221	20240508	151900	103108350	13670	13670	13670	13670	1
222	20240508	151800	103094680	13660	13660	13660	13660	0
223	20240508	151700	103094680	13660	13660	13660	13660	0
224	20240508	151600	103094680	13660	13660	13660	13660	0
225	20240508	151500	103094680	13660	13660	13660	13660	80
226	20240508	151400	102001880	13670	13670	13670	13670	0
227	20240508	151300	102001880	13670	13670	13670	13670	0
228	20240508	151200	102001880	13670	13670	13670	13670	0
229	20240508	151100	102001880	13670	13670	13670	13670	0
230	20240508	151000	102001880	13670	13660	13670	13660	4
231	20240508	150900	101947230	13670	13670	13670	13670	0
232	20240508	150800	101947230	13670	13670	13670	13670	0
233	20240508	150700	101947230	13670	13670	13670	13670	0
234	20240508	150600	101947230	13670	13670	13670	13670	0
235	20240508	150500	101947230	13670	13670	13670	13670	0
236	20240508	150400	101947230	13670	13670	13670	13670	0
237	20240508	150300	101947230	13670	13670	13670	13670	0
238	20240508	150200	101947230	13670	13670	13670	13670	0
239	20240508	150100	101947230	13670	13670	13670	13670	0
240	20240508	150000	101947230	13670	13660	13670	13660	4
241	20240508	145900	101892580	13670	13670	13670	13670	300
242	20240508	145800	97791580	13670	13670	13670	13670	0
243	20240508	145700	97791580	13670	13670	13670	13670	0
244	20240508	145600	97791580	13670	13670	13670	13670	0
245	20240508	145500	97791580	13670	13670	13670	13670	0
246	20240508	145400	97791580	13670	13670	13670	13670	0
247	20240508	145300	97791580	13670	13670	13670	13670	0
248	20240508	145200	97791580	13670	13670	13670	13670	27
249	20240508	145100	97422490	13670	13670	13670	13670	1
250	20240508	145000	97408820	13660	13660	13660	13660	0
251	20240508	144900	97408820	13660	13660	13660	13660	0
252	20240508	144800	97408820	13660	13660	13660	13660	0
253	20240508	144700	97408820	13660	13660	13660	13660	0
254	20240508	144600	97408820	13660	13660	13660	13660	16
255	20240508	144500	97190260	13670	13670	13670	13670	0
256	20240508	144400	97190260	13670	13670	13670	13670	0
257	20240508	144300	97190260	13670	13670	13670	13670	7
258	20240508	144200	97094570	13660	13660	13660	13660	0
259	20240508	144100	97094570	13660	13660	13660	13660	0
260	20240508	144000	97094570	13660	13660	13660	13660	0
261	20240508	143900	97094570	13660	13660	13660	13660	0
262	20240508	143800	97094570	13660	13660	13660	13660	0
263	20240508	143700	97094570	13660	13660	13660	13660	0
264	20240508	143600	97094570	13660	13660	13660	13660	0
265	20240508	143500	97094570	13660	13660	13660	13660	0
266	20240508	143400	97094570	13660	13660	13660	13660	0
267	20240508	143300	97094570	13660	13660	13660	13660	0
268	20240508	143200	97094570	13660	13660	13660	13660	0
269	20240508	143100	97094570	13660	13660	13660	13660	0
270	20240508	143000	97094570	13660	13660	13660	13660	0
271	20240508	142900	97094570	13660	13660	13660	13660	0
272	20240508	142800	97094570	13660	13660	13660	13660	0
273	20240508	142700	97094570	13660	13660	13660	13660	0
274	20240508	142600	97094570	13660	13660	13660	13660	10
275	20240508	142500	96957970	13670	13670	13670	13670	0
276	20240508	142400	96957970	13670	13670	13670	13670	5
277	20240508	142300	96889620	13670	13670	13670	13670	4
278	20240508	142200	96834940	13670	13670	13670	13670	0
279	20240508	142100	96834940	13670	13670	13670	13670	200
280	20240508	142000	94100940	13650	13650	13650	13650	0
281	20240508	141900	94100940	13650	13650	13650	13650	0
282	20240508	141800	94100940	13650	13650	13650	13650	0
283	20240508	141700	94100940	13650	13650	13650	13650	19
284	20240508	141600	93841590	13640	13640	13640	13640	0
285	20240508	141500	93841590	13640	13640	13640	13640	0
286	20240508	141400	93841590	13640	13640	13640	13640	0
287	20240508	141300	93841590	13640	13640	13640	13640	0
288	20240508	141200	93841590	13640	13640	13640	13640	0
289	20240508	141100	93841590	13640	13640	13640	13640	0
290	20240508	141000	93841590	13640	13640	13640	13640	0
291	20240508	140900	93841590	13640	13640	13640	13640	0
292	20240508	140800	93841590	13640	13640	13640	13640	0
293	20240508	140700	93841590	13640	13640	13640	13640	0
294	20240508	140600	93841590	13640	13640	13640	13640	0
295	20240508	140500	93841590	13640	13640	13640	13640	0
296	20240508	140400	93841590	13640	13640	13640	13640	0
297	20240508	140300	93841590	13640	13660	13670	13640	12
298	20240508	140200	93677860	13670	13660	13670	13660	2
299	20240508	140100	93650530	13670	13660	13670	13660	549
300	20240508	140000	86151180	13660	13660	13660	13660	0
301	20240508	135900	86151180	13660	13660	13660	13660	2
302	20240508	135800	86123860	13660	13660	13660	13660	0
303	20240508	135700	86123860	13660	13660	13660	13660	0
304	20240508	135600	86123860	13660	13660	13660	13660	0
305	20240508	135500	86123860	13660	13660	13660	13660	0
306	20240508	135400	86123860	13660	13650	13660	13650	101
307	20240508	135300	84745200	13650	13650	13650	13650	0
308	20240508	135200	84745200	13650	13650	13650	13650	0
309	20240508	135100	84745200	13650	13650	13650	13650	2
310	20240508	135000	84717900	13650	13650	13650	13650	0
311	20240508	134900	84717900	13650	13650	13650	13650	0
312	20240508	134800	84717900	13650	13650	13650	13650	0
313	20240508	134700	84717900	13650	13650	13650	13650	0
314	20240508	134600	84717900	13650	13650	13650	13650	0
315	20240508	134500	84717900	13650	13650	13650	13650	0
316	20240508	134400	84717900	13650	13650	13650	13650	0
317	20240508	134300	84717900	13650	13650	13650	13650	0
318	20240508	134200	84717900	13650	13650	13650	13650	0
319	20240508	134100	84717900	13650	13630	13650	13630	166
320	20240508	134000	82452020	13600	13600	13600	13600	0
321	20240508	133900	82452020	13600	13600	13600	13600	0
322	20240508	133800	82452020	13600	13600	13600	13600	50
323	20240508	133700	81772020	13600	13600	13600	13600	154
324	20240508	133600	79677620	13620	13630	13630	13610	408
325	20240508	133500	74120990	13660	13660	13660	13660	0
326	20240508	133400	74120990	13660	13660	13660	13660	0
327	20240508	133300	74120990	13660	13660	13660	13660	0
328	20240508	133200	74120990	13660	13660	13660	13660	0
329	20240508	133100	74120990	13660	13660	13660	13660	0
330	20240508	133000	74120990	13660	13660	13660	13660	0
331	20240508	132900	74120990	13660	13660	13660	13660	0
332	20240508	132800	74120990	13660	13660	13660	13660	0
333	20240508	132700	74120990	13660	13660	13660	13660	0
334	20240508	132600	74120990	13660	13660	13660	13660	0
335	20240508	132500	74120990	13660	13630	13660	13630	112
336	20240508	132400	72594400	13630	13630	13630	13630	0
337	20240508	132300	72594400	13630	13630	13630	13630	0
338	20240508	132200	72594400	13630	13630	13630	13630	0
339	20240508	132100	72594400	13630	13630	13630	13630	0
340	20240508	132000	72594400	13630	13630	13630	13630	14
341	20240508	131900	72403580	13650	13650	13650	13650	0
342	20240508	131800	72403580	13650	13650	13650	13650	0
343	20240508	131700	72403580	13650	13650	13650	13650	0
344	20240508	131600	72403580	13650	13650	13650	13650	0
345	20240508	131500	72403580	13650	13650	13650	13650	96
346	20240508	131400	71093180	13650	13650	13650	13650	4
347	20240508	131300	71038580	13650	13650	13650	13650	0
348	20240508	131200	71038580	13650	13650	13650	13650	0
349	20240508	131100	71038580	13650	13650	13650	13650	1
350	20240508	131000	71024930	13630	13630	13630	13630	0
351	20240508	130900	71024930	13630	13630	13630	13630	0
352	20240508	130800	71024930	13630	13630	13630	13630	0
353	20240508	130700	71024930	13630	13630	13630	13630	0
354	20240508	130600	71024930	13630	13630	13630	13630	0
355	20240508	130500	71024930	13630	13630	13630	13630	0
356	20240508	130400	71024930	13630	13630	13630	13630	0
357	20240508	130300	71024930	13630	13630	13630	13630	0
358	20240508	130200	71024930	13630	13610	13630	13610	764
359	20240508	130100	60612390	13610	13610	13610	13610	0
360	20240508	130000	60612390	13610	13610	13610	13610	0
361	20240508	125900	60612390	13610	13610	13610	13610	0
362	20240508	125800	60612390	13610	13610	13610	13610	0
363	20240508	125700	60612390	13610	13610	13610	13610	0
364	20240508	125600	60612390	13610	13610	13610	13610	0
365	20240508	125500	60612390	13610	13610	13610	13610	0
366	20240508	125400	60612390	13610	13610	13610	13610	0
367	20240508	125300	60612390	13610	13610	13610	13610	0
368	20240508	125200	60612390	13610	13610	13610	13610	0
369	20240508	125100	60612390	13610	13610	13610	13610	0
370	20240508	125000	60612390	13610	13610	13610	13610	5
371	20240508	124900	60544340	13610	13610	13610	13610	0
372	20240508	124800	60544340	13610	13610	13610	13610	0
373	20240508	124700	60544340	13610	13610	13610	13610	0
374	20240508	124600	60544340	13610	13610	13610	13610	0
375	20240508	124500	60544340	13610	13610	13610	13610	10
376	20240508	124400	60408240	13590	13590	13590	13590	0
377	20240508	124300	60408240	13590	13590	13590	13590	0
378	20240508	124200	60408240	13590	13590	13590	13590	0
379	20240508	124100	60408240	13590	13590	13590	13590	0
380	20240508	124000	60408240	13590	13590	13590	13590	0
381	20240508	123900	60408240	13590	13590	13590	13590	0
382	20240508	123800	60408240	13590	13590	13590	13590	0
383	20240508	123700	60408240	13590	13590	13590	13590	0
384	20240508	123600	60408240	13590	13590	13590	13590	0
385	20240508	123500	60408240	13590	13590	13590	13590	0
386	20240508	123400	60408240	13590	13590	13590	13590	0
387	20240508	123300	60408240	13590	13590	13590	13590	0
388	20240508	123200	60408240	13590	13590	13590	13590	89
389	20240508	123100	59198730	13590	13590	13590	13590	0
390	20240508	123000	59198730	13590	13590	13590	13590	0
391	20240508	122900	59198730	13590	13590	13590	13590	0
392	20240508	122800	59198730	13590	13590	13590	13590	0
393	20240508	122700	59198730	13590	13590	13590	13590	10
394	20240508	122600	59062830	13610	13610	13610	13610	0
395	20240508	122500	59062830	13610	13610	13610	13610	0
396	20240508	122400	59062830	13610	13610	13610	13610	106
397	20240508	122300	57620170	13590	13590	13590	13590	0
398	20240508	122200	57620170	13590	13590	13590	13590	0
399	20240508	122100	57620170	13590	13590	13590	13590	0
400	20240508	122000	57620170	13590	13590	13590	13590	0
401	20240508	121900	57620170	13590	13590	13590	13590	0
402	20240508	121800	57620170	13590	13590	13590	13590	0
403	20240508	121700	57620170	13590	13590	13590	13590	2
404	20240508	121600	57592990	13600	13600	13600	13600	0
405	20240508	121500	57592990	13600	13600	13600	13600	0
406	20240508	121400	57592990	13600	13600	13600	13600	0
407	20240508	121300	57592990	13600	13600	13600	13600	140
408	20240508	121200	55688990	13600	13600	13600	13600	0
409	20240508	121100	55688990	13600	13600	13600	13600	0
410	20240508	121000	55688990	13600	13600	13600	13600	0
411	20240508	120900	55688990	13600	13600	13600	13600	0
412	20240508	120800	55688990	13600	13600	13600	13600	0
413	20240508	120700	55688990	13600	13600	13600	13600	0
414	20240508	120600	55688990	13600	13600	13600	13600	0
415	20240508	120500	55688990	13600	13600	13600	13600	0
416	20240508	120400	55688990	13600	13600	13600	13600	0
417	20240508	120300	55688990	13600	13600	13600	13600	0
418	20240508	120200	55688990	13600	13600	13600	13600	0
419	20240508	120100	55688990	13600	13600	13600	13600	0
420	20240508	120000	55688990	13600	13630	13630	13600	209
421	20240508	115900	52844390	13610	13650	13650	13610	202
422	20240508	115800	50094430	13650	13650	13650	13650	0
423	20240508	115700	50094430	13650	13650	13650	13650	0
424	20240508	115600	50094430	13650	13650	13650	13650	0
425	20240508	115500	50094430	13650	13650	13650	13650	1
426	20240508	115400	50080780	13650	13650	13650	13650	0
427	20240508	115300	50080780	13650	13650	13650	13650	6
428	20240508	115200	49998880	13650	13650	13650	13650	0
429	20240508	115100	49998880	13650	13650	13650	13650	0
430	20240508	115000	49998880	13650	13650	13650	13650	0
431	20240508	114900	49998880	13650	13650	13650	13650	0
432	20240508	114800	49998880	13650	13650	13650	13650	0
433	20240508	114700	49998880	13650	13650	13650	13650	0
434	20240508	114600	49998880	13650	13650	13650	13650	0
435	20240508	114500	49998880	13650	13650	13650	13650	20
436	20240508	114400	49725880	13660	13660	13660	13660	0
437	20240508	114300	49725880	13660	13660	13660	13660	0
438	20240508	114200	49725880	13660	13660	13660	13660	0
439	20240508	114100	49725880	13660	13660	13660	13660	0
440	20240508	114000	49725880	13660	13660	13660	13660	23
441	20240508	113900	49411700	13690	13690	13690	13690	0
442	20240508	113800	49411700	13690	13690	13690	13690	0
443	20240508	113700	49411700	13690	13690	13690	13690	0
444	20240508	113600	49411700	13690	13690	13690	13690	0
445	20240508	113500	49411700	13690	13690	13690	13690	0
446	20240508	113400	49411700	13690	13690	13690	13690	0
447	20240508	113300	49411700	13690	13690	13690	13690	0
448	20240508	113200	49411700	13690	13690	13690	13690	0
449	20240508	113100	49411700	13690	13690	13690	13690	0
450	20240508	113000	49411700	13690	13690	13690	13690	0
451	20240508	112900	49411700	13690	13690	13690	13690	0
452	20240508	112800	49411700	13690	13690	13690	13690	0
453	20240508	112700	49411700	13690	13690	13690	13690	0
454	20240508	112600	49411700	13690	13690	13690	13690	0
455	20240508	112500	49411700	13690	13690	13690	13690	0
456	20240508	112400	49411700	13690	13690	13690	13690	0
457	20240508	112300	49411700	13690	13690	13690	13690	0
458	20240508	112200	49411700	13690	13690	13690	13690	0
459	20240508	112100	49411700	13690	13690	13690	13690	0
460	20240508	112000	49411700	13690	13690	13690	13690	0
461	20240508	111900	49411700	13690	13690	13690	13690	0
462	20240508	111800	49411700	13690	13690	13690	13690	0
463	20240508	111700	49411700	13690	13660	13690	13660	79
464	20240508	111600	48332530	13660	13660	13660	13660	0
465	20240508	111500	48332530	13660	13660	13660	13660	0
466	20240508	111400	48332530	13660	13660	13660	13660	5
467	20240508	111300	48264230	13660	13660	13660	13660	0
468	20240508	111200	48264230	13660	13660	13660	13660	5
469	20240508	111100	48195930	13660	13660	13660	13660	119
470	20240508	111000	46570390	13660	13660	13660	13660	0
471	20240508	110900	46570390	13660	13660	13660	13660	0
472	20240508	110800	46570390	13660	13670	13670	13660	236
473	20240508	110700	43345530	13670	13670	13670	13670	0
474	20240508	110600	43345530	13670	13670	13670	13670	38
475	20240508	110500	42826070	13690	13690	13690	13690	0
476	20240508	110400	42826070	13690	13690	13690	13690	0
477	20240508	110300	42826070	13690	13690	13690	13690	0
478	20240508	110200	42826070	13690	13690	13690	13690	71
479	20240508	110100	41854080	13690	13690	13690	13690	0
480	20240508	110000	41854080	13690	13690	13690	13690	0
481	20240508	105900	41854080	13690	13690	13690	13690	0
482	20240508	105800	41854080	13690	13690	13690	13690	0
483	20240508	105700	41854080	13690	13690	13690	13690	0
484	20240508	105600	41854080	13690	13690	13690	13690	2
485	20240508	105500	41826700	13670	13670	13670	13670	73
486	20240508	105400	40828790	13690	13690	13690	13690	0
487	20240508	105300	40828790	13690	13690	13690	13690	1
488	20240508	105200	40815100	13670	13670	13670	13670	76
489	20240508	105100	39776180	13670	13670	13670	13670	0
490	20240508	105000	39776180	13670	13670	13670	13670	0
491	20240508	104900	39776180	13670	13670	13670	13670	2
492	20240508	104800	39748840	13670	13670	13670	13670	0
493	20240508	104700	39748840	13670	13670	13670	13670	0
494	20240508	104600	39748840	13670	13670	13670	13670	0
495	20240508	104500	39748840	13670	13670	13670	13670	0
496	20240508	104400	39748840	13670	13670	13670	13670	1
497	20240508	104300	39735170	13640	13640	13640	13640	0
498	20240508	104200	39735170	13640	13640	13640	13640	0
499	20240508	104100	39735170	13640	13640	13640	13640	0
500	20240508	104000	39735170	13640	13670	13670	13640	25
501	20240508	103900	39393840	13640	13640	13640	13640	2
502	20240508	103800	39366560	13650	13670	13670	13650	2
503	20240508	103700	39339240	13640	13640	13660	13640	165
504	20240508	103600	37085380	13640	13630	13640	13630	221
505	20240508	103500	34070950	13640	13620	13640	13620	301
506	20240508	103400	29965330	13640	13600	13640	13600	34
507	20240508	103300	29502890	13590	13590	13590	13590	0
508	20240508	103200	29502890	13590	13590	13590	13590	0
509	20240508	103100	29502890	13590	13590	13590	13590	0
510	20240508	103000	29502890	13590	13590	13590	13590	1
511	20240508	102900	29489300	13590	13590	13590	13590	0
512	20240508	102800	29489300	13590	13590	13590	13590	0
513	20240508	102700	29489300	13590	13590	13590	13590	0
514	20240508	102600	29489300	13590	13590	13590	13590	0
515	20240508	102500	29489300	13590	13590	13590	13590	0
516	20240508	102400	29489300	13590	13590	13590	13590	10
517	20240508	102300	29353400	13590	13590	13590	13590	0
518	20240508	102200	29353400	13590	13590	13590	13590	0
519	20240508	102100	29353400	13590	13590	13590	13590	0
520	20240508	102000	29353400	13590	13590	13590	13590	0
521	20240508	101900	29353400	13590	13590	13590	13590	1
522	20240508	101800	29339810	13590	13590	13590	13590	26
523	20240508	101700	28986470	13590	13590	13590	13590	300
524	20240508	101600	24909470	13590	13590	13590	13590	0
525	20240508	101500	24909470	13590	13590	13590	13590	0
526	20240508	101400	24909470	13590	13590	13590	13590	0
527	20240508	101300	24909470	13590	13580	13590	13580	103
528	20240508	101200	23509710	13590	13590	13590	13590	0
529	20240508	101100	23509710	13590	13580	13590	13580	2
530	20240508	101000	23482540	13590	13590	13590	13590	0
531	20240508	100900	23482540	13590	13550	13590	13550	4
532	20240508	100800	23428300	13540	13540	13540	13540	0
533	20240508	100700	23428300	13540	13540	13540	13540	0
534	20240508	100600	23428300	13540	13540	13540	13540	0
535	20240508	100500	23428300	13540	13540	13540	13540	0
536	20240508	100400	23428300	13540	13540	13540	13540	0
537	20240508	100300	23428300	13540	13540	13540	13540	232
538	20240508	100200	20287020	13540	13540	13540	13540	0
539	20240508	100100	20287020	13540	13540	13540	13540	0
540	20240508	100000	20287020	13540	13540	13540	13540	0
541	20240508	095900	20287020	13540	13540	13540	13540	0
542	20240508	095800	20287020	13540	13540	13540	13540	0
543	20240508	095700	20287020	13540	13540	13540	13540	0
544	20240508	095600	20287020	13540	13540	13540	13540	0
545	20240508	095500	20287020	13540	13540	13540	13540	0
546	20240508	095400	20287020	13540	13540	13540	13540	1
547	20240508	095300	20273480	13520	13510	13520	13500	510
548	20240508	095200	13386510	13510	13540	13540	13510	371
549	20240508	095100	8370530	13550	13550	13550	13550	0
550	20240508	095000	8370530	13550	13550	13550	13550	0
551	20240508	094900	8370530	13550	13550	13550	13550	0
552	20240508	094800	8370530	13550	13550	13550	13550	0
553	20240508	094700	8370530	13550	13550	13550	13550	4
554	20240508	094600	8316330	13550	13550	13550	13550	0
555	20240508	094500	8316330	13550	13550	13550	13550	1
556	20240508	094400	8302780	13550	13550	13550	13550	0
557	20240508	094300	8302780	13550	13550	13550	13550	1
558	20240508	094200	8289230	13550	13550	13550	13550	1
559	20240508	094100	8275680	13550	13550	13550	13550	9
560	20240508	094000	8153730	13590	13590	13590	13590	0
561	20240508	093900	8153730	13590	13590	13590	13590	71
562	20240508	093800	7188840	13590	13590	13590	13590	16
563	20240508	093700	6971400	13600	13600	13600	13600	0
564	20240508	093600	6971400	13600	13600	13600	13600	1
565	20240508	093500	6957800	13600	13600	13600	13600	20
566	20240508	093400	6685800	13600	13600	13600	13600	0
567	20240508	093300	6685800	13600	13600	13600	13600	0
568	20240508	093200	6685800	13600	13600	13600	13600	0
569	20240508	093100	6685800	13600	13600	13600	13600	0
570	20240508	093000	6685800	13600	13600	13600	13600	0
571	20240508	092900	6685800	13600	13600	13600	13600	33
572	20240508	092800	6237000	13610	13610	13610	13610	0
573	20240508	092700	6237000	13610	13610	13610	13610	1
574	20240508	092600	6223390	13610	13610	13610	13610	32
575	20240508	092500	5787870	13610	13610	13610	13610	200
576	20240508	092400	3065870	13640	13640	13640	13640	0
577	20240508	092300	3065870	13640	13640	13640	13640	0
578	20240508	092200	3065870	13640	13640	13640	13640	0
579	20240508	092100	3065870	13640	13640	13640	13640	0
580	20240508	092000	3065870	13640	13640	13640	13640	3
581	20240508	091900	3024950	13610	13610	13610	13610	0
582	20240508	091800	3024950	13610	13620	13620	13610	22
583	20240508	091700	2725520	13610	13610	13610	13610	0
584	20240508	091600	2725520	13610	13610	13610	13610	0
585	20240508	091500	2725520	13610	13610	13610	13610	0
586	20240508	091400	2725520	13610	13610	13610	13610	1
587	20240508	091300	2711910	13640	13640	13640	13640	14
588	20240508	091200	2520950	13660	13660	13660	13660	1
589	20240508	091100	2507290	13690	13690	13690	13690	0
590	20240508	091000	2507290	13690	13670	13690	13670	12
591	20240508	090900	2343030	13690	13660	13690	13640	42
592	20240508	090800	1769500	13690	13670	13690	13640	48
593	20240508	090700	1113250	13680	13680	13680	13680	0
594	20240508	090600	1113250	13680	13680	13680	13680	0
595	20240508	090500	1113250	13680	13680	13680	13680	12
596	20240508	090400	949090	13680	13680	13680	13680	0
597	20240508	090300	949090	13680	13680	13680	13680	0
598	20240508	090200	949090	13680	13790	13790	13680	32
599	20240508	090100	508910	13680	13790	13790	13680	26
600	20240508	090000	151690	13790	13790	13790	13790	11