KissMeData/221980/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	203800	50070760	12430	12430	12430	12430	2
3	20240514	203700	50070760	12430	12430	12430	12430	0
4	20240514	203600	50070760	12430	12430	12430	12430	0
5	20240514	203500	50070760	12430	12430	12430	12430	0
6	20240514	203400	50070760	12430	12430	12430	12430	0
7	20240514	203300	50070760	12430	12430	12430	12430	0
8	20240514	203200	50070760	12430	12430	12430	12430	0
9	20240514	203100	50070760	12430	12430	12430	12430	0
10	20240514	203000	50070760	12430	12430	12430	12430	0
11	20240514	202900	50070760	12430	12430	12430	12430	0
12	20240514	202800	50070760	12430	12430	12430	12430	0
13	20240514	202700	50070760	12430	12430	12430	12430	0
14	20240514	202600	50070760	12430	12430	12430	12430	0
15	20240514	202500	50070760	12430	12430	12430	12430	0
16	20240514	202400	50070760	12430	12430	12430	12430	0
17	20240514	202300	50070760	12430	12430	12430	12430	0
18	20240514	202200	50070760	12430	12430	12430	12430	0
19	20240514	202100	50070760	12430	12430	12430	12430	0
20	20240514	202000	50070760	12430	12430	12430	12430	0
21	20240514	201900	50070760	12430	12430	12430	12430	0
22	20240514	201800	50070760	12430	12430	12430	12430	0
23	20240514	201700	50070760	12430	12430	12430	12430	0
24	20240514	201600	50070760	12430	12430	12430	12430	0
25	20240514	201500	50070760	12430	12430	12430	12430	0
26	20240514	201400	50070760	12430	12430	12430	12430	0
27	20240514	201300	50070760	12430	12430	12430	12430	0
28	20240514	201200	50070760	12430	12430	12430	12430	0
29	20240514	201100	50070760	12430	12430	12430	12430	0
30	20240514	201000	50070760	12430	12430	12430	12430	0
31	20240514	200900	50070760	12430	12430	12430	12430	0
32	20240514	200800	50070760	12430	12430	12430	12430	2
33	20240514	200700	50070760	12430	12430	12430	12430	0
34	20240514	200600	50070760	12430	12430	12430	12430	0
35	20240514	200500	50070760	12430	12430	12430	12430	0
36	20240514	200400	50070760	12430	12430	12430	12430	0
37	20240514	200300	50070760	12430	12430	12430	12430	0
38	20240514	200200	50070760	12430	12430	12430	12430	0
39	20240514	200100	50070760	12430	12430	12430	12430	0
40	20240514	200000	50070760	12430	12430	12430	12430	0
41	20240514	195900	50070760	12430	12430	12430	12430	0
42	20240514	195800	50070760	12430	12430	12430	12430	0
43	20240514	195700	50070760	12430	12430	12430	12430	0
44	20240514	195600	50070760	12430	12430	12430	12430	0
45	20240514	195500	50070760	12430	12430	12430	12430	0
46	20240514	195400	50070760	12430	12430	12430	12430	0
47	20240514	195300	50070760	12430	12430	12430	12430	0
48	20240514	195200	50070760	12430	12430	12430	12430	0
49	20240514	195100	50070760	12430	12430	12430	12430	0
50	20240514	195000	50070760	12430	12430	12430	12430	0
51	20240514	194900	50070760	12430	12430	12430	12430	0
52	20240514	194800	50070760	12430	12430	12430	12430	0
53	20240514	194700	50070760	12430	12430	12430	12430	0
54	20240514	194600	50070760	12430	12430	12430	12430	0
55	20240514	194500	50070760	12430	12430	12430	12430	0
56	20240514	194400	50070760	12430	12430	12430	12430	0
57	20240514	194300	50070760	12430	12430	12430	12430	0
58	20240514	194200	50070760	12430	12430	12430	12430	0
59	20240514	194100	50070760	12430	12430	12430	12430	0
60	20240514	194000	50070760	12430	12430	12430	12430	0
61	20240514	193900	50070760	12430	12430	12430	12430	0
62	20240514	193800	50070760	12430	12430	12430	12430	2
63	20240514	193700	50070760	12430	12430	12430	12430	0
64	20240514	193600	50070760	12430	12430	12430	12430	0
65	20240514	193500	50070760	12430	12430	12430	12430	0
66	20240514	193400	50070760	12430	12430	12430	12430	0
67	20240514	193300	50070760	12430	12430	12430	12430	0
68	20240514	193200	50070760	12430	12430	12430	12430	0
69	20240514	193100	50070760	12430	12430	12430	12430	0
70	20240514	193000	50070760	12430	12430	12430	12430	0
71	20240514	192900	50070760	12430	12430	12430	12430	0
72	20240514	192800	50070760	12430	12430	12430	12430	0
73	20240514	192700	50070760	12430	12430	12430	12430	0
74	20240514	192600	50070760	12430	12430	12430	12430	0
75	20240514	192500	50070760	12430	12430	12430	12430	0
76	20240514	192400	50070760	12430	12430	12430	12430	0
77	20240514	192300	50070760	12430	12430	12430	12430	0
78	20240514	192200	50070760	12430	12430	12430	12430	0
79	20240514	192100	50070760	12430	12430	12430	12430	0
80	20240514	192000	50070760	12430	12430	12430	12430	0
81	20240514	191900	50070760	12430	12430	12430	12430	0
82	20240514	191800	50070760	12430	12430	12430	12430	0
83	20240514	191700	50070760	12430	12430	12430	12430	0
84	20240514	191600	50070760	12430	12430	12430	12430	0
85	20240514	191500	50070760	12430	12430	12430	12430	0
86	20240514	191400	50070760	12430	12430	12430	12430	0
87	20240514	191300	50070760	12430	12430	12430	12430	0
88	20240514	191200	50070760	12430	12430	12430	12430	0
89	20240514	191100	50070760	12430	12430	12430	12430	0
90	20240514	191000	50070760	12430	12430	12430	12430	0
91	20240514	190900	50070760	12430	12430	12430	12430	0
92	20240514	190800	50070760	12430	12430	12430	12430	2
93	20240514	190700	50070760	12430	12430	12430	12430	0
94	20240514	190600	50070760	12430	12430	12430	12430	0
95	20240514	190500	50070760	12430	12430	12430	12430	0
96	20240514	190400	50070760	12430	12430	12430	12430	0
97	20240514	190300	50070760	12430	12430	12430	12430	0
98	20240514	190200	50070760	12430	12430	12430	12430	0
99	20240514	190100	50070760	12430	12430	12430	12430	0
100	20240514	190000	50070760	12430	12430	12430	12430	0
101	20240514	185900	50070760	12430	12430	12430	12430	0
102	20240514	185800	50070760	12430	12430	12430	12430	0
103	20240514	185700	50070760	12430	12430	12430	12430	0
104	20240514	185600	50070760	12430	12430	12430	12430	0
105	20240514	185500	50070760	12430	12430	12430	12430	0
106	20240514	185400	50070760	12430	12430	12430	12430	0
107	20240514	185300	50070760	12430	12430	12430	12430	0
108	20240514	185200	50070760	12430	12430	12430	12430	0
109	20240514	185100	50070760	12430	12430	12430	12430	0
110	20240514	185000	50070760	12430	12430	12430	12430	0
111	20240514	184900	50070760	12430	12430	12430	12430	0
112	20240514	184800	50070760	12430	12430	12430	12430	0
113	20240514	184700	50070760	12430	12430	12430	12430	0
114	20240514	184600	50070760	12430	12430	12430	12430	0
115	20240514	184500	50070760	12430	12430	12430	12430	0
116	20240514	184400	50070760	12430	12430	12430	12430	0
117	20240514	184300	50070760	12430	12430	12430	12430	0
118	20240514	184200	50070760	12430	12430	12430	12430	0
119	20240514	184100	50070760	12430	12430	12430	12430	0
120	20240514	184000	50070760	12430	12430	12430	12430	0
121	20240514	183900	50070760	12430	12430	12430	12430	0
122	20240514	183800	50070760	12430	12430	12430	12430	2
123	20240514	183700	50070760	12430	12430	12430	12430	0
124	20240514	183600	50070760	12430	12430	12430	12430	0
125	20240514	183500	50070760	12430	12430	12430	12430	0
126	20240514	183400	50070760	12430	12430	12430	12430	0
127	20240514	183300	50070760	12430	12430	12430	12430	0
128	20240514	183200	50070760	12430	12430	12430	12430	0
129	20240514	183100	50070760	12430	12430	12430	12430	0
130	20240514	183000	50070760	12430	12430	12430	12430	0
131	20240514	182900	50070760	12430	12430	12430	12430	0
132	20240514	182800	50070760	12430	12430	12430	12430	0
133	20240514	182700	50070760	12430	12430	12430	12430	0
134	20240514	182600	50070760	12430	12430	12430	12430	0
135	20240514	182500	50070760	12430	12430	12430	12430	0
136	20240514	182400	50070760	12430	12430	12430	12430	0
137	20240514	182300	50070760	12430	12430	12430	12430	0
138	20240514	182200	50070760	12430	12430	12430	12430	0
139	20240514	182100	50070760	12430	12430	12430	12430	0
140	20240514	182000	50070760	12430	12430	12430	12430	0
141	20240514	181900	50070760	12430	12430	12430	12430	0
142	20240514	181800	50070760	12430	12430	12430	12430	0
143	20240514	181700	50070760	12430	12430	12430	12430	0
144	20240514	181600	50070760	12430	12430	12430	12430	0
145	20240514	181500	50070760	12430	12430	12430	12430	0
146	20240514	181400	50070760	12430	12430	12430	12430	0
147	20240514	181300	50070760	12430	12430	12430	12430	0
148	20240514	181200	50070760	12430	12430	12430	12430	0
149	20240514	181100	50070760	12430	12430	12430	12430	0
150	20240514	181000	50070760	12430	12430	12430	12430	0
151	20240514	180900	50070760	12430	12430	12430	12430	0
152	20240514	180800	50070760	12430	12430	12430	12430	2
153	20240514	180700	50070760	12430	12430	12430	12430	0
154	20240514	180600	50070760	12430	12430	12430	12430	0
155	20240514	180500	50070760	12430	12430	12430	12430	0
156	20240514	180400	50070760	12430	12430	12430	12430	0
157	20240514	180300	50070760	12430	12430	12430	12430	0
158	20240514	180200	50070760	12430	12430	12430	12430	0
159	20240514	180100	50070760	12430	12430	12430	12430	0
160	20240514	180000	50070760	12430	12430	12430	12430	0
161	20240514	175900	50070760	12430	12430	12430	12430	0
162	20240514	175800	50070760	12430	12430	12430	12430	0
163	20240514	175700	50070760	12430	12430	12430	12430	0
164	20240514	175600	50070760	12430	12430	12430	12430	0
165	20240514	175500	50070760	12430	12430	12430	12430	0
166	20240514	175400	50070760	12430	12430	12430	12430	0
167	20240514	175300	50070760	12430	12430	12430	12430	0
168	20240514	175200	50070760	12430	12430	12430	12430	0
169	20240514	175100	50070760	12430	12430	12430	12430	0
170	20240514	175000	50070760	12430	12430	12430	12430	0
171	20240514	174900	50070760	12430	12430	12430	12430	0
172	20240514	174800	50070760	12430	12430	12430	12430	0
173	20240514	174700	50070760	12430	12430	12430	12430	0
174	20240514	174600	50070760	12430	12430	12430	12430	0
175	20240514	174500	50070760	12430	12430	12430	12430	0
176	20240514	174400	50070760	12430	12430	12430	12430	0
177	20240514	174300	50070760	12430	12430	12430	12430	0
178	20240514	174200	50070760	12430	12430	12430	12430	0
179	20240514	174100	50070760	12430	12430	12430	12430	0
180	20240514	174000	50070760	12430	12430	12430	12430	0
181	20240514	173900	50070760	12430	12430	12430	12430	0
182	20240514	173800	50070760	12430	12430	12430	12430	2
183	20240514	173700	50070760	12430	12430	12430	12430	0
184	20240514	173600	50070760	12430	12430	12430	12430	0
185	20240514	173500	50070760	12430	12430	12430	12430	0
186	20240514	173400	50070760	12430	12430	12430	12430	0
187	20240514	173300	50070760	12430	12430	12430	12430	0
188	20240514	173200	50070760	12430	12430	12430	12430	0
189	20240514	173100	50070760	12430	12430	12430	12430	0
190	20240514	173000	50070760	12430	12430	12430	12430	0
191	20240514	172900	50070760	12430	12430	12430	12430	0
192	20240514	172800	50070760	12430	12430	12430	12430	0
193	20240514	172700	50070760	12430	12430	12430	12430	0
194	20240514	172600	50070760	12430	12430	12430	12430	0
195	20240514	172500	50070760	12430	12430	12430	12430	0
196	20240514	172400	50070760	12430	12430	12430	12430	0
197	20240514	172300	50070760	12430	12430	12430	12430	0
198	20240514	172200	50070760	12430	12430	12430	12430	0
199	20240514	172100	50070760	12430	12430	12430	12430	0
200	20240514	172000	50070760	12430	12430	12430	12430	0
201	20240514	171900	50070760	12430	12430	12430	12430	0
202	20240514	171800	50070760	12430	12430	12430	12430	0
203	20240514	171700	50070760	12430	12430	12430	12430	0
204	20240514	171600	50070760	12430	12430	12430	12430	0
205	20240514	171500	50070760	12430	12430	12430	12430	0
206	20240514	171400	50070760	12430	12430	12430	12430	0
207	20240514	171300	50070760	12430	12430	12430	12430	0
208	20240514	171200	50070760	12430	12430	12430	12430	0
209	20240514	171100	50070760	12430	12430	12430	12430	0
210	20240514	171000	50070760	12430	12430	12430	12430	0
211	20240514	170900	50070760	12430	12430	12430	12430	0
212	20240514	170800	50070760	12430	12430	12430	12430	2
213	20240514	170700	50070760	12430	12430	12430	12430	0
214	20240514	170600	50070760	12430	12430	12430	12430	0
215	20240514	170500	50070760	12430	12430	12430	12430	0
216	20240514	170400	50070760	12430	12430	12430	12430	0
217	20240514	170300	50070760	12430	12430	12430	12430	0
218	20240514	170200	50070760	12430	12430	12430	12430	0
219	20240514	170100	50070760	12430	12430	12430	12430	0
220	20240514	170000	50070760	12430	12430	12430	12430	0
221	20240514	165900	50070760	12430	12430	12430	12430	0
222	20240514	165800	50070760	12430	12430	12430	12430	0
223	20240514	165700	50070760	12430	12430	12430	12430	0
224	20240514	165600	50070760	12430	12430	12430	12430	0
225	20240514	165500	50070760	12430	12430	12430	12430	0
226	20240514	165400	50070760	12430	12430	12430	12430	0
227	20240514	165300	50070760	12430	12430	12430	12430	0
228	20240514	165200	50070760	12430	12430	12430	12430	0
229	20240514	165100	50070760	12430	12430	12430	12430	0
230	20240514	165000	50070760	12430	12430	12430	12430	0
231	20240514	164900	50070760	12430	12430	12430	12430	0
232	20240514	164800	50070760	12430	12430	12430	12430	0
233	20240514	164700	50070760	12430	12430	12430	12430	0
234	20240514	164600	50070760	12430	12430	12430	12430	0
235	20240514	164500	50070760	12430	12430	12430	12430	0
236	20240514	164400	50070760	12430	12430	12430	12430	0
237	20240514	164300	50070760	12430	12430	12430	12430	0
238	20240514	164200	50070760	12430	12430	12430	12430	0
239	20240514	164100	50070760	12430	12430	12430	12430	0
240	20240514	164000	50070760	12430	12430	12430	12430	0
241	20240514	163900	50070760	12430	12430	12430	12430	0
242	20240514	163800	50070760	12430	12430	12430	12430	2
243	20240514	163700	50070760	12430	12430	12430	12430	0
244	20240514	163600	50070760	12430	12430	12430	12430	0
245	20240514	163500	50070760	12430	12430	12430	12430	0
246	20240514	163400	50070760	12430	12430	12430	12430	0
247	20240514	163300	50070760	12430	12430	12430	12430	0
248	20240514	163200	50070760	12430	12430	12430	12430	0
249	20240514	163100	50070760	12430	12430	12430	12430	0
250	20240514	163000	50070760	12430	12430	12430	12430	0
251	20240514	162900	50070760	12430	12430	12430	12430	0
252	20240514	162800	50070760	12430	12430	12430	12430	0
253	20240514	162700	50070760	12430	12430	12430	12430	0
254	20240514	162600	50070760	12430	12430	12430	12430	0
255	20240514	162500	50070760	12430	12430	12430	12430	0
256	20240514	162400	50070760	12430	12430	12430	12430	0
257	20240514	162300	50070760	12430	12430	12430	12430	0
258	20240514	162200	50070760	12430	12430	12430	12430	0
259	20240514	162100	50070760	12430	12430	12430	12430	0
260	20240514	162000	50070760	12430	12430	12430	12430	0
261	20240514	161900	50070760	12430	12430	12430	12430	0
262	20240514	161800	50070760	12430	12430	12430	12430	0
263	20240514	161700	50070760	12430	12430	12430	12430	0
264	20240514	161600	50070760	12430	12430	12430	12430	0
265	20240514	161500	50070760	12430	12430	12430	12430	0
266	20240514	161400	50070760	12430	12430	12430	12430	0
267	20240514	161300	50070760	12430	12430	12430	12430	0
268	20240514	161200	50070760	12430	12430	12430	12430	0
269	20240514	161100	50070760	12430	12430	12430	12430	0
270	20240514	161000	50070760	12430	12430	12430	12430	0
271	20240514	160900	50070760	12430	12430	12430	12430	0
272	20240514	160800	50070760	12430	12430	12430	12430	2
273	20240514	160700	50070760	12430	12430	12430	12430	0
274	20240514	160600	50070760	12430	12430	12430	12430	0
275	20240514	160500	50070760	12430	12430	12430	12430	0
276	20240514	160400	50070760	12430	12430	12430	12430	0
277	20240514	160300	50070760	12430	12430	12430	12430	0
278	20240514	160200	50070760	12430	12430	12430	12430	0
279	20240514	160100	50070760	12430	12430	12430	12430	0
280	20240514	160000	50070760	12430	12430	12430	12430	0
281	20240514	155900	50070760	12430	12430	12430	12430	0
282	20240514	155800	50070760	12430	12430	12430	12430	0
283	20240514	155700	50070760	12430	12430	12430	12430	0
284	20240514	155600	50070760	12430	12430	12430	12430	0
285	20240514	155500	50070760	12430	12430	12430	12430	0
286	20240514	155400	50070760	12430	12430	12430	12430	0
287	20240514	155300	50070760	12430	12430	12430	12430	0
288	20240514	155200	50070760	12430	12430	12430	12430	0
289	20240514	155100	50070760	12430	12430	12430	12430	0
290	20240514	155000	50070760	12430	12430	12430	12430	0
291	20240514	154900	50070760	12430	12430	12430	12430	0
292	20240514	154800	50070760	12430	12430	12430	12430	0
293	20240514	154700	50070760	12430	12430	12430	12430	0
294	20240514	154600	50070760	12430	12430	12430	12430	0
295	20240514	154500	50070760	12430	12430	12430	12430	0
296	20240514	154400	50070760	12430	12430	12430	12430	0
297	20240514	154300	50070760	12430	12430	12430	12430	0
298	20240514	154200	50070760	12430	12430	12430	12430	0
299	20240514	154100	50070760	12430	12430	12430	12430	0
300	20240514	154000	50070760	12430	12430	12430	12430	0
301	20240514	153900	50070760	12430	12430	12430	12430	0
302	20240514	153800	50070760	12430	12430	12430	12430	2
303	20240514	153700	50070760	12430	12430	12430	12430	0
304	20240514	153600	50070760	12430	12430	12430	12430	0
305	20240514	153500	50070760	12430	12430	12430	12430	0
306	20240514	153400	50070760	12430	12430	12430	12430	0
307	20240514	153300	50070760	12430	12430	12430	12430	0
308	20240514	153200	50070760	12430	12430	12430	12430	0
309	20240514	153100	50070760	12430	12430	12430	12430	0
310	20240514	153000	50070760	12430	12430	12430	12430	2
311	20240514	152900	50045900	12420	12420	12420	12420	0
312	20240514	152800	50045900	12420	12420	12420	12420	0
313	20240514	152700	50045900	12420	12420	12420	12420	0
314	20240514	152600	50045900	12420	12420	12420	12420	0
315	20240514	152500	50045900	12420	12420	12420	12420	0
316	20240514	152400	50045900	12420	12420	12420	12420	0
317	20240514	152300	50045900	12420	12420	12420	12420	0
318	20240514	152200	50045900	12420	12420	12420	12420	0
319	20240514	152100	50045900	12420	12420	12420	12420	0
320	20240514	152000	50045900	12420	12420	12420	12420	0
321	20240514	151900	50045900	12420	12420	12420	12420	0
322	20240514	151800	50045900	12420	12420	12420	12420	0
323	20240514	151700	50045900	12420	12420	12420	12420	0
324	20240514	151600	50045900	12420	12420	12420	12420	0
325	20240514	151500	50045900	12420	12420	12420	12420	0
326	20240514	151400	50045900	12420	12420	12420	12420	0
327	20240514	151300	50045900	12420	12420	12420	12420	0
328	20240514	151200	50045900	12420	12420	12420	12420	0
329	20240514	151100	50045900	12420	12420	12420	12420	0
330	20240514	151000	50045900	12420	12420	12420	12420	0
331	20240514	150900	50045900	12420	12420	12420	12420	0
332	20240514	150800	50045900	12420	12420	12420	12420	0
333	20240514	150700	50045900	12420	12420	12420	12420	0
334	20240514	150600	50045900	12420	12420	12420	12420	0
335	20240514	150500	50045900	12420	12420	12420	12420	0
336	20240514	150400	50045900	12420	12420	12420	12420	0
337	20240514	150300	50045900	12420	12420	12420	12420	0
338	20240514	150200	50045900	12420	12420	12420	12420	0
339	20240514	150100	50045900	12420	12420	12420	12420	0
340	20240514	150000	50045900	12420	12420	12420	12420	0
341	20240514	145900	50045900	12420	12420	12420	12420	0
342	20240514	145800	50045900	12420	12420	12420	12420	0
343	20240514	145700	50045900	12420	12420	12420	12420	0
344	20240514	145600	50045900	12420	12420	12420	12420	0
345	20240514	145500	50045900	12420	12420	12420	12420	0
346	20240514	145400	50045900	12420	12420	12420	12420	0
347	20240514	145300	50045900	12420	12420	12420	12420	0
348	20240514	145200	50045900	12420	12420	12420	12420	0
349	20240514	145100	50045900	12420	12440	12440	12420	153
350	20240514	145000	48144090	12440	12440	12440	12440	0
351	20240514	144900	48144090	12440	12440	12440	12440	0
352	20240514	144800	48144090	12440	12440	12440	12440	0
353	20240514	144700	48144090	12440	12440	12440	12440	0
354	20240514	144600	48144090	12440	12440	12440	12440	0
355	20240514	144500	48144090	12440	12440	12440	12440	0
356	20240514	144400	48144090	12440	12440	12440	12440	0
357	20240514	144300	48144090	12440	12440	12440	12440	0
358	20240514	144200	48144090	12440	12440	12440	12440	0
359	20240514	144100	48144090	12440	12440	12440	12440	1
360	20240514	144000	48131650	12440	12440	12440	12440	0
361	20240514	143900	48131650	12440	12440	12440	12440	0
362	20240514	143800	48131650	12440	12440	12440	12440	0
363	20240514	143700	48131650	12440	12440	12440	12440	0
364	20240514	143600	48131650	12440	12440	12440	12440	0
365	20240514	143500	48131650	12440	12440	12440	12440	0
366	20240514	143400	48131650	12440	12440	12440	12440	0
367	20240514	143300	48131650	12440	12440	12440	12440	0
368	20240514	143200	48131650	12440	12440	12440	12440	0
369	20240514	143100	48131650	12440	12440	12440	12440	0
370	20240514	143000	48131650	12440	12440	12440	12440	38
371	20240514	142900	47658930	12440	12440	12440	12440	0
372	20240514	142800	47658930	12440	12440	12440	12440	0
373	20240514	142700	47658930	12440	12440	12440	12440	0
374	20240514	142600	47658930	12440	12440	12440	12440	0
375	20240514	142500	47658930	12440	12440	12440	12440	0
376	20240514	142400	47658930	12440	12440	12440	12440	0
377	20240514	142300	47658930	12440	12440	12440	12440	0
378	20240514	142200	47658930	12440	12440	12440	12440	0
379	20240514	142100	47658930	12440	12440	12440	12440	0
380	20240514	142000	47658930	12440	12440	12440	12440	11
381	20240514	141900	47522090	12440	12440	12440	12440	0
382	20240514	141800	47522090	12440	12440	12440	12440	0
383	20240514	141700	47522090	12440	12440	12440	12440	0
384	20240514	141600	47522090	12440	12440	12440	12440	0
385	20240514	141500	47522090	12440	12440	12440	12440	0
386	20240514	141400	47522090	12440	12440	12440	12440	0
387	20240514	141300	47522090	12440	12440	12440	12440	0
388	20240514	141200	47522090	12440	12440	12440	12440	61
389	20240514	141100	46763250	12440	12440	12440	12440	0
390	20240514	141000	46763250	12440	12440	12440	12440	3
391	20240514	140900	46725930	12440	12440	12440	12440	6
392	20240514	140800	46651290	12440	12440	12440	12440	9
393	20240514	140700	46539330	12450	12450	12450	12450	0
394	20240514	140600	46539330	12450	12450	12450	12450	0
395	20240514	140500	46539330	12450	12450	12450	12450	0
396	20240514	140400	46539330	12450	12450	12450	12450	0
397	20240514	140300	46539330	12450	12450	12450	12450	0
398	20240514	140200	46539330	12450	12450	12450	12450	0
399	20240514	140100	46539330	12450	12450	12450	12450	0
400	20240514	140000	46539330	12450	12450	12450	12450	0
401	20240514	135900	46539330	12450	12450	12450	12450	1
402	20240514	135800	46526880	12440	12440	12440	12440	14
403	20240514	135700	46352720	12440	12440	12440	12440	0
404	20240514	135600	46352720	12440	12440	12440	12440	100
405	20240514	135500	45108720	12440	12440	12440	12440	0
406	20240514	135400	45108720	12440	12440	12440	12440	28
407	20240514	135300	44760400	12440	12440	12440	12440	0
408	20240514	135200	44760400	12440	12440	12440	12440	0
409	20240514	135100	44760400	12440	12440	12440	12440	0
410	20240514	135000	44760400	12440	12440	12440	12440	30
411	20240514	134900	44387200	12440	12440	12440	12440	2
412	20240514	134800	44362320	12440	12440	12440	12440	0
413	20240514	134700	44362320	12440	12440	12440	12440	0
414	20240514	134600	44362320	12440	12440	12440	12440	0
415	20240514	134500	44362320	12440	12440	12440	12440	0
416	20240514	134400	44362320	12440	12440	12440	12440	0
417	20240514	134300	44362320	12440	12440	12440	12440	0
418	20240514	134200	44362320	12440	12440	12440	12440	0
419	20240514	134100	44362320	12440	12440	12440	12440	0
420	20240514	134000	44362320	12440	12440	12440	12440	0
421	20240514	133900	44362320	12440	12440	12440	12440	0
422	20240514	133800	44362320	12440	12440	12440	12440	0
423	20240514	133700	44362320	12440	12440	12440	12440	0
424	20240514	133600	44362320	12440	12440	12440	12440	0
425	20240514	133500	44362320	12440	12440	12440	12440	49
426	20240514	133400	43752760	12440	12440	12440	12440	0
427	20240514	133300	43752760	12440	12440	12440	12440	0
428	20240514	133200	43752760	12440	12440	12440	12440	0
429	20240514	133100	43752760	12440	12440	12440	12440	0
430	20240514	133000	43752760	12440	12440	12440	12440	0
431	20240514	132900	43752760	12440	12440	12440	12440	0
432	20240514	132800	43752760	12440	12440	12440	12440	0
433	20240514	132700	43752760	12440	12440	12440	12440	0
434	20240514	132600	43752760	12440	12440	12440	12440	0
435	20240514	132500	43752760	12440	12440	12440	12440	0
436	20240514	132400	43752760	12440	12440	12440	12440	0
437	20240514	132300	43752760	12440	12440	12440	12440	0
438	20240514	132200	43752760	12440	12440	12440	12440	0
439	20240514	132100	43752760	12440	12440	12440	12440	2
440	20240514	132000	43727880	12440	12440	12440	12440	0
441	20240514	131900	43727880	12440	12440	12440	12440	0
442	20240514	131800	43727880	12440	12440	12440	12440	0
443	20240514	131700	43727880	12440	12440	12440	12440	76
444	20240514	131600	42782440	12440	12440	12440	12440	0
445	20240514	131500	42782440	12440	12440	12440	12440	0
446	20240514	131400	42782440	12440	12440	12440	12440	0
447	20240514	131300	42782440	12440	12440	12440	12440	0
448	20240514	131200	42782440	12440	12440	12440	12440	0
449	20240514	131100	42782440	12440	12440	12440	12440	0
450	20240514	131000	42782440	12440	12440	12440	12440	0
451	20240514	130900	42782440	12440	12440	12440	12440	0
452	20240514	130800	42782440	12440	12440	12440	12440	0
453	20240514	130700	42782440	12440	12440	12440	12440	2
454	20240514	130600	42757560	12440	12440	12440	12440	0
455	20240514	130500	42757560	12440	12440	12440	12440	0
456	20240514	130400	42757560	12440	12440	12440	12440	0
457	20240514	130300	42757560	12440	12440	12440	12440	0
458	20240514	130200	42757560	12440	12440	12440	12440	0
459	20240514	130100	42757560	12440	12440	12440	12440	0
460	20240514	130000	42757560	12440	12440	12440	12440	0
461	20240514	125900	42757560	12440	12440	12440	12440	64
462	20240514	125800	41961400	12440	12440	12440	12440	0
463	20240514	125700	41961400	12440	12440	12440	12440	0
464	20240514	125600	41961400	12440	12440	12440	12440	0
465	20240514	125500	41961400	12440	12440	12440	12440	0
466	20240514	125400	41961400	12440	12440	12440	12440	0
467	20240514	125300	41961400	12440	12440	12440	12440	2
468	20240514	125200	41936520	12440	12440	12440	12440	0
469	20240514	125100	41936520	12440	12440	12440	12440	0
470	20240514	125000	41936520	12440	12440	12440	12440	0
471	20240514	124900	41936520	12440	12440	12440	12440	0
472	20240514	124800	41936520	12440	12440	12440	12440	0
473	20240514	124700	41936520	12440	12440	12440	12440	0
474	20240514	124600	41936520	12440	12440	12440	12440	0
475	20240514	124500	41936520	12440	12440	12440	12440	0
476	20240514	124400	41936520	12440	12440	12440	12440	0
477	20240514	124300	41936520	12440	12440	12440	12440	0
478	20240514	124200	41936520	12440	12440	12440	12440	0
479	20240514	124100	41936520	12440	12440	12440	12440	31
480	20240514	124000	41550880	12440	12440	12440	12440	0
481	20240514	123900	41550880	12440	12440	12440	12440	2
482	20240514	123800	41526000	12440	12440	12440	12440	3
483	20240514	123700	41488680	12440	12440	12440	12440	0
484	20240514	123600	41488680	12440	12440	12440	12440	0
485	20240514	123500	41488680	12440	12440	12440	12440	0
486	20240514	123400	41488680	12440	12440	12440	12440	0
487	20240514	123300	41488680	12440	12440	12440	12440	0
488	20240514	123200	41488680	12440	12440	12440	12440	0
489	20240514	123100	41488680	12440	12440	12440	12440	0
490	20240514	123000	41488680	12440	12440	12440	12440	0
491	20240514	122900	41488680	12440	12440	12440	12440	0
492	20240514	122800	41488680	12440	12440	12440	12440	0
493	20240514	122700	41488680	12440	12440	12440	12440	0
494	20240514	122600	41488680	12440	12440	12440	12440	0
495	20240514	122500	41488680	12440	12440	12440	12440	2
496	20240514	122400	41463800	12440	12440	12440	12440	0
497	20240514	122300	41463800	12440	12440	12440	12440	0
498	20240514	122200	41463800	12440	12440	12440	12440	73
499	20240514	122100	40555680	12450	12450	12450	12450	0
500	20240514	122000	40555680	12450	12450	12450	12450	0
501	20240514	121900	40555680	12450	12450	12450	12450	0
502	20240514	121800	40555680	12450	12450	12450	12450	0
503	20240514	121700	40555680	12450	12450	12450	12450	0
504	20240514	121600	40555680	12450	12450	12450	12450	0
505	20240514	121500	40555680	12450	12450	12450	12450	0
506	20240514	121400	40555680	12450	12450	12450	12450	0
507	20240514	121300	40555680	12450	12450	12450	12450	0
508	20240514	121200	40555680	12450	12450	12450	12450	0
509	20240514	121100	40555680	12450	12450	12450	12450	3
510	20240514	121000	40518330	12450	12450	12450	12450	0
511	20240514	120900	40518330	12450	12450	12450	12450	0
512	20240514	120800	40518330	12450	12450	12450	12450	0
513	20240514	120700	40518330	12450	12450	12450	12450	0
514	20240514	120600	40518330	12450	12450	12450	12450	15
515	20240514	120500	40331580	12450	12450	12450	12450	13
516	20240514	120400	40169730	12450	12450	12450	12450	43
517	20240514	120300	39634380	12450	12450	12450	12450	0
518	20240514	120200	39634380	12450	12450	12450	12450	0
519	20240514	120100	39634380	12450	12450	12450	12450	0
520	20240514	120000	39634380	12450	12450	12450	12450	0
521	20240514	115900	39634380	12450	12450	12450	12450	0
522	20240514	115800	39634380	12450	12450	12450	12450	0
523	20240514	115700	39634380	12450	12450	12450	12450	3
524	20240514	115600	39597030	12450	12450	12450	12450	0
525	20240514	115500	39597030	12450	12450	12450	12450	0
526	20240514	115400	39597030	12450	12450	12450	12450	0
527	20240514	115300	39597030	12450	12450	12450	12450	1
528	20240514	115200	39584580	12440	12440	12440	12440	0
529	20240514	115100	39584580	12440	12440	12440	12440	0
530	20240514	115000	39584580	12440	12440	12440	12440	0
531	20240514	114900	39584580	12440	12440	12440	12440	0
532	20240514	114800	39584580	12440	12440	12440	12440	8
533	20240514	114700	39485060	12440	12440	12440	12440	16
534	20240514	114600	39286020	12440	12440	12440	12440	43
535	20240514	114500	38751100	12440	12440	12440	12440	0
536	20240514	114400	38751100	12440	12440	12440	12440	0
537	20240514	114300	38751100	12440	12440	12440	12440	3
538	20240514	114200	38713780	12440	12440	12440	12440	0
539	20240514	114100	38713780	12440	12440	12440	12440	1
540	20240514	114000	38701340	12360	12360	12360	12360	0
541	20240514	113900	38701340	12360	12360	12360	12360	0
542	20240514	113800	38701340	12360	12360	12360	12360	0
543	20240514	113700	38701340	12360	12360	12360	12360	0
544	20240514	113600	38701340	12360	12360	12360	12360	27
545	20240514	113500	38367620	12360	12360	12360	12360	27
546	20240514	113400	38033900	12440	12440	12440	12440	0
547	20240514	113300	38033900	12440	12440	12440	12440	0
548	20240514	113200	38033900	12440	12440	12440	12440	0
549	20240514	113100	38033900	12440	12440	12440	12440	0
550	20240514	113000	38033900	12440	12440	12440	12440	0
551	20240514	112900	38033900	12440	12440	12440	12440	3
552	20240514	112800	37996580	12370	12370	12370	12370	27
553	20240514	112700	37662590	12360	12360	12360	12360	0
554	20240514	112600	37662590	12360	12360	12360	12360	84
555	20240514	112500	36624350	12360	12360	12360	12360	0
556	20240514	112400	36624350	12360	12360	12360	12360	0
557	20240514	112300	36624350	12360	12360	12360	12360	0
558	20240514	112200	36624350	12360	12360	12360	12360	0
559	20240514	112100	36624350	12360	12360	12360	12360	0
560	20240514	112000	36624350	12360	12360	12360	12360	0
561	20240514	111900	36624350	12360	12360	12360	12360	0
562	20240514	111800	36624350	12360	12360	12360	12360	0
563	20240514	111700	36624350	12360	12360	12360	12360	3
564	20240514	111600	36587270	12440	12440	12440	12440	0
565	20240514	111500	36587270	12440	12440	12440	12440	3
566	20240514	111400	36549950	12440	12440	12440	12440	0
567	20240514	111300	36549950	12440	12440	12440	12440	0
568	20240514	111200	36549950	12440	12440	12440	12440	0
569	20240514	111100	36549950	12440	12440	12440	12440	0
570	20240514	111000	36549950	12440	12440	12440	12440	0
571	20240514	110900	36549950	12440	12440	12440	12440	28
572	20240514	110800	36201630	12440	12440	12440	12440	0
573	20240514	110700	36201630	12440	12440	12440	12440	5
574	20240514	110600	36139430	12440	12440	12440	12440	0
575	20240514	110500	36139430	12440	12440	12440	12440	0
576	20240514	110400	36139430	12440	12440	12440	12440	0
577	20240514	110300	36139430	12440	12440	12440	12440	0
578	20240514	110200	36139430	12440	12440	12440	12440	0
579	20240514	110100	36139430	12440	12440	12440	12440	3
580	20240514	110000	36102110	12440	12440	12440	12440	0
581	20240514	105900	36102110	12440	12440	12440	12440	0
582	20240514	105800	36102110	12440	12440	12440	12440	0
583	20240514	105700	36102110	12440	12440	12440	12440	0
584	20240514	105600	36102110	12440	12440	12440	12440	0
585	20240514	105500	36102110	12440	12440	12440	12440	0
586	20240514	105400	36102110	12440	12440	12440	12440	0
587	20240514	105300	36102110	12440	12440	12440	12440	0
588	20240514	105200	36102110	12440	12440	12440	12440	0
589	20240514	105100	36102110	12440	12440	12440	12440	38
590	20240514	105000	35629390	12440	12440	12440	12440	0
591	20240514	104900	35629390	12440	12440	12440	12440	0
592	20240514	104800	35629390	12440	12440	12440	12440	0
593	20240514	104700	35629390	12440	12440	12440	12440	3
594	20240514	104600	35592070	12350	12350	12350	12350	60
595	20240514	104500	34851070	12350	12350	12350	12350	0
596	20240514	104400	34851070	12350	12350	12350	12350	0
597	20240514	104300	34851070	12350	12350	12350	12350	0
598	20240514	104200	34851070	12350	12440	12440	12350	604
599	20240514	104100	27383110	12460	12460	12460	12460	0
600	20240514	104000	27383110	12460	12460	12460	12460	0
601	20240514	103900	27383110	12460	12460	12460	12460	0
602	20240514	103800	27383110	12460	12460	12460	12460	0
603	20240514	103700	27383110	12460	12460	12460	12460	0
604	20240514	103600	27383110	12460	12460	12460	12460	0
605	20240514	103500	27383110	12460	12460	12460	12460	0
606	20240514	103400	27383110	12460	12460	12460	12460	0
607	20240514	103300	27383110	12460	12460	12460	12460	3
608	20240514	103200	27345730	12440	12440	12440	12440	0
609	20240514	103100	27345730	12440	12440	12440	12440	0
610	20240514	103000	27345730	12440	12440	12440	12440	0
611	20240514	102900	27345730	12440	12440	12440	12440	0
612	20240514	102800	27345730	12440	12380	12440	12360	601
613	20240514	102700	19917070	12380	12380	12380	12380	164
614	20240514	102600	17886750	12380	12380	12380	12380	20
615	20240514	102500	17639150	12380	12380	12380	12380	11
616	20240514	102400	17502970	12380	12380	12380	12380	892
617	20240514	102300	6460010	12460	12460	12460	12460	0
618	20240514	102200	6460010	12460	12460	12460	12460	0
619	20240514	102100	6460010	12460	12460	12460	12460	22
620	20240514	102000	6185890	12460	12460	12460	12460	0
621	20240514	101900	6185890	12460	12460	12460	12460	3
622	20240514	101800	6148510	12470	12470	12470	12470	0
623	20240514	101700	6148510	12470	12470	12470	12470	0
624	20240514	101600	6148510	12470	12470	12470	12470	0
625	20240514	101500	6148510	12470	12470	12470	12470	0
626	20240514	101400	6148510	12470	12430	12470	12430	50
627	20240514	101300	5525890	12470	12470	12470	12470	0
628	20240514	101200	5525890	12470	12470	12470	12470	0
629	20240514	101100	5525890	12470	12470	12470	12470	0
630	20240514	101000	5525890	12470	12470	12470	12470	0
631	20240514	100900	5525890	12470	12470	12470	12470	0
632	20240514	100800	5525890	12470	12470	12470	12470	0
633	20240514	100700	5525890	12470	12470	12470	12470	0
634	20240514	100600	5525890	12470	12470	12470	12470	0
635	20240514	100500	5525890	12470	12430	12470	12430	3
636	20240514	100400	5488560	12440	12440	12440	12440	0
637	20240514	100300	5488560	12440	12440	12440	12440	234
638	20240514	100200	2577600	12470	12470	12470	12470	0
639	20240514	100100	2577600	12470	12470	12470	12470	0
640	20240514	100000	2577600	12470	12470	12470	12470	0
641	20240514	095900	2577600	12470	12470	12470	12470	0
642	20240514	095800	2577600	12470	12470	12470	12470	0
643	20240514	095700	2577600	12470	12470	12470	12470	0
644	20240514	095600	2577600	12470	12470	12470	12470	54
645	20240514	095500	1904220	12470	12470	12470	12470	0
646	20240514	095400	1904220	12470	12470	12470	12470	0
647	20240514	095300	1904220	12470	12470	12470	12470	0
648	20240514	095200	1904220	12470	12470	12470	12470	0
649	20240514	095100	1904220	12470	12470	12470	12470	3
650	20240514	095000	1866810	12440	12440	12440	12440	0
651	20240514	094900	1866810	12440	12440	12440	12440	0
652	20240514	094800	1866810	12440	12440	12440	12440	0
653	20240514	094700	1866810	12440	12440	12440	12440	0
654	20240514	094600	1866810	12440	12440	12440	12440	30
655	20240514	094500	1493610	12440	12440	12440	12440	0
656	20240514	094400	1493610	12440	12440	12440	12440	1
657	20240514	094300	1481170	12460	12460	12460	12460	0
658	20240514	094200	1481170	12460	12460	12460	12460	0
659	20240514	094100	1481170	12460	12460	12460	12460	6
660	20240514	094000	1406410	12460	12460	12460	12460	0
661	20240514	093900	1406410	12460	12460	12460	12460	0
662	20240514	093800	1406410	12460	12460	12460	12460	26
663	20240514	093700	1082450	12460	12460	12460	12460	3
664	20240514	093600	1045070	12460	12460	12460	12460	1
665	20240514	093500	1032610	12470	12470	12470	12470	0
666	20240514	093400	1032610	12470	12470	12470	12470	0
667	20240514	093300	1032610	12470	12470	12470	12470	0
668	20240514	093200	1032610	12470	12470	12470	12470	0
669	20240514	093100	1032610	12470	12470	12470	12470	0
670	20240514	093000	1032610	12470	12470	12470	12470	0
671	20240514	092900	1032610	12470	12470	12470	12470	0
672	20240514	092800	1032610	12470	12470	12470	12470	0
673	20240514	092700	1032610	12470	12470	12470	12470	0
674	20240514	092600	1032610	12470	12470	12470	12470	0
675	20240514	092500	1032610	12470	12470	12470	12470	0
676	20240514	092400	1032610	12470	12470	12470	12470	0
677	20240514	092300	1032610	12470	12470	12470	12470	3
678	20240514	092200	995200	12440	12440	12440	12440	0
679	20240514	092100	995200	12440	12440	12440	12440	0
680	20240514	092000	995200	12440	12440	12440	12440	0
681	20240514	091900	995200	12440	12440	12440	12440	0
682	20240514	091800	995200	12440	12440	12440	12440	0
683	20240514	091700	995200	12440	12440	12440	12440	0
684	20240514	091600	995200	12440	12440	12440	12440	30
685	20240514	091500	622000	12440	12440	12440	12440	0
686	20240514	091400	622000	12440	12440	12440	12440	0
687	20240514	091300	622000	12440	12440	12440	12440	0
688	20240514	091200	622000	12440	12440	12440	12440	0
689	20240514	091100	622000	12440	12440	12440	12440	0
690	20240514	091000	622000	12440	12440	12440	12440	0
691	20240514	090900	622000	12440	12440	12440	12440	0
692	20240514	090800	622000	12440	12440	12440	12440	1
693	20240514	090700	609560	12440	12440	12440	12440	0
694	20240514	090600	609560	12440	12440	12440	12440	18
695	20240514	090500	385640	12440	12440	12440	12440	0
696	20240514	090400	385640	12440	12440	12440	12440	0
697	20240514	090300	385640	12440	12440	12440	12440	0
698	20240514	090200	385640	12440	12440	12440	12440	0
699	20240514	090100	385640	12440	12440	12440	12440	1
700	20240514	090000	373200	12440	12440	12440	12440	30