KissMeData/009300/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	185100	149218400	15950	15950	15950	15950	171
3	20240510	185000	149218400	15950	15950	15950	15950	0
4	20240510	184900	149218400	15950	15950	15950	15950	0
5	20240510	184800	149218400	15950	15950	15950	15950	0
6	20240510	184700	149218400	15950	15950	15950	15950	0
7	20240510	184600	149218400	15950	15950	15950	15950	0
8	20240510	184500	149218400	15950	15950	15950	15950	0
9	20240510	184400	149218400	15950	15950	15950	15950	0
10	20240510	184300	149218400	15950	15950	15950	15950	0
11	20240510	184200	149218400	15950	15950	15950	15950	0
12	20240510	184100	149218400	15950	15950	15950	15950	0
13	20240510	184000	149218400	15950	15950	15950	15950	0
14	20240510	183900	149218400	15950	15950	15950	15950	0
15	20240510	183800	149218400	15950	15950	15950	15950	0
16	20240510	183700	149218400	15950	15950	15950	15950	0
17	20240510	183600	149218400	15950	15950	15950	15950	0
18	20240510	183500	149218400	15950	15950	15950	15950	0
19	20240510	183400	149218400	15950	15950	15950	15950	0
20	20240510	183300	149218400	15950	15950	15950	15950	0
21	20240510	183200	149218400	15950	15950	15950	15950	0
22	20240510	183100	149218400	15950	15950	15950	15950	0
23	20240510	183000	149218400	15950	15950	15950	15950	0
24	20240510	182900	149218400	15950	15950	15950	15950	0
25	20240510	182800	149218400	15950	15950	15950	15950	0
26	20240510	182700	149218400	15950	15950	15950	15950	0
27	20240510	182600	149218400	15950	15950	15950	15950	0
28	20240510	182500	149218400	15950	15950	15950	15950	0
29	20240510	182400	149218400	15950	15950	15950	15950	0
30	20240510	182300	149218400	15950	15950	15950	15950	0
31	20240510	182200	149218400	15950	15950	15950	15950	0
32	20240510	182100	149218400	15950	15950	15950	15950	171
33	20240510	182000	149218400	15950	15950	15950	15950	0
34	20240510	181900	149218400	15950	15950	15950	15950	0
35	20240510	181800	149218400	15950	15950	15950	15950	0
36	20240510	181700	149218400	15950	15950	15950	15950	0
37	20240510	181600	149218400	15950	15950	15950	15950	0
38	20240510	181500	149218400	15950	15950	15950	15950	0
39	20240510	181400	149218400	15950	15950	15950	15950	0
40	20240510	181300	149218400	15950	15950	15950	15950	0
41	20240510	181200	149218400	15950	15950	15950	15950	0
42	20240510	181100	149218400	15950	15950	15950	15950	0
43	20240510	181000	149218400	15950	15950	15950	15950	0
44	20240510	180900	149218400	15950	15950	15950	15950	0
45	20240510	180800	149218400	15950	15950	15950	15950	0
46	20240510	180700	149218400	15950	15950	15950	15950	0
47	20240510	180600	149218400	15950	15950	15950	15950	0
48	20240510	180500	149218400	15950	15950	15950	15950	0
49	20240510	180400	149218400	15950	15950	15950	15950	0
50	20240510	180300	149218400	15950	15950	15950	15950	0
51	20240510	180200	149218400	15950	15950	15950	15950	0
52	20240510	180100	149218400	15950	15950	15950	15950	0
53	20240510	180000	149218400	15950	15950	15950	15950	0
54	20240510	175900	149218400	15950	15950	15950	15950	0
55	20240510	175800	149218400	15950	15950	15950	15950	0
56	20240510	175700	149218400	15950	15950	15950	15950	0
57	20240510	175600	149218400	15950	15950	15950	15950	0
58	20240510	175500	149218400	15950	15950	15950	15950	0
59	20240510	175400	149218400	15950	15950	15950	15950	0
60	20240510	175300	149218400	15950	15950	15950	15950	0
61	20240510	175200	149218400	15950	15950	15950	15950	0
62	20240510	175100	149218400	15950	15950	15950	15950	171
63	20240510	175000	149218400	15950	15950	15950	15950	0
64	20240510	174900	149218400	15950	15950	15950	15950	0
65	20240510	174800	149218400	15950	15950	15950	15950	0
66	20240510	174700	149218400	15950	15950	15950	15950	0
67	20240510	174600	149218400	15950	15950	15950	15950	0
68	20240510	174500	149218400	15950	15950	15950	15950	0
69	20240510	174400	149218400	15950	15950	15950	15950	0
70	20240510	174300	149218400	15950	15950	15950	15950	0
71	20240510	174200	149218400	15950	15950	15950	15950	0
72	20240510	174100	149218400	15950	15950	15950	15950	0
73	20240510	174000	149218400	15950	15950	15950	15950	0
74	20240510	173900	149218400	15950	15950	15950	15950	0
75	20240510	173800	149218400	15950	15950	15950	15950	0
76	20240510	173700	149218400	15950	15950	15950	15950	0
77	20240510	173600	149218400	15950	15950	15950	15950	0
78	20240510	173500	149218400	15950	15950	15950	15950	0
79	20240510	173400	149218400	15950	15950	15950	15950	0
80	20240510	173300	149218400	15950	15950	15950	15950	0
81	20240510	173200	149218400	15950	15950	15950	15950	0
82	20240510	173100	149218400	15950	15950	15950	15950	0
83	20240510	173000	149218400	15950	15950	15950	15950	0
84	20240510	172900	149218400	15950	15950	15950	15950	0
85	20240510	172800	149218400	15950	15950	15950	15950	0
86	20240510	172700	149218400	15950	15950	15950	15950	0
87	20240510	172600	149218400	15950	15950	15950	15950	0
88	20240510	172500	149218400	15950	15950	15950	15950	0
89	20240510	172400	149218400	15950	15950	15950	15950	0
90	20240510	172300	149218400	15950	15950	15950	15950	0
91	20240510	172200	149218400	15950	15950	15950	15950	0
92	20240510	172100	149218400	15950	15950	15950	15950	171
93	20240510	172000	149218400	15950	15950	15950	15950	0
94	20240510	171900	149218400	15950	15950	15950	15950	0
95	20240510	171800	149218400	15950	15950	15950	15950	0
96	20240510	171700	149218400	15950	15950	15950	15950	0
97	20240510	171600	149218400	15950	15950	15950	15950	0
98	20240510	171500	149218400	15950	15950	15950	15950	0
99	20240510	171400	149218400	15950	15950	15950	15950	0
100	20240510	171300	149218400	15950	15950	15950	15950	0
101	20240510	171200	149218400	15950	15950	15950	15950	0
102	20240510	171100	149218400	15950	15950	15950	15950	0
103	20240510	171000	149218400	15950	15950	15950	15950	0
104	20240510	170900	149218400	15950	15950	15950	15950	0
105	20240510	170800	149218400	15950	15950	15950	15950	0
106	20240510	170700	149218400	15950	15950	15950	15950	0
107	20240510	170600	149218400	15950	15950	15950	15950	0
108	20240510	170500	149218400	15950	15950	15950	15950	0
109	20240510	170400	149218400	15950	15950	15950	15950	0
110	20240510	170300	149218400	15950	15950	15950	15950	0
111	20240510	170200	149218400	15950	15950	15950	15950	0
112	20240510	170100	149218400	15950	15950	15950	15950	0
113	20240510	170000	149218400	15950	15950	15950	15950	0
114	20240510	165900	149218400	15950	15950	15950	15950	0
115	20240510	165800	149218400	15950	15950	15950	15950	0
116	20240510	165700	149218400	15950	15950	15950	15950	0
117	20240510	165600	149218400	15950	15950	15950	15950	0
118	20240510	165500	149218400	15950	15950	15950	15950	0
119	20240510	165400	149218400	15950	15950	15950	15950	0
120	20240510	165300	149218400	15950	15950	15950	15950	0
121	20240510	165200	149218400	15950	15950	15950	15950	0
122	20240510	165100	149218400	15950	15950	15950	15950	171
123	20240510	165000	149218400	15950	15950	15950	15950	0
124	20240510	164900	149218400	15950	15950	15950	15950	0
125	20240510	164800	149218400	15950	15950	15950	15950	0
126	20240510	164700	149218400	15950	15950	15950	15950	0
127	20240510	164600	149218400	15950	15950	15950	15950	0
128	20240510	164500	149218400	15950	15950	15950	15950	0
129	20240510	164400	149218400	15950	15950	15950	15950	0
130	20240510	164300	149218400	15950	15950	15950	15950	0
131	20240510	164200	149218400	15950	15950	15950	15950	0
132	20240510	164100	149218400	15950	15950	15950	15950	0
133	20240510	164000	149218400	15950	15950	15950	15950	0
134	20240510	163900	149218400	15950	15950	15950	15950	0
135	20240510	163800	149218400	15950	15950	15950	15950	0
136	20240510	163700	149218400	15950	15950	15950	15950	0
137	20240510	163600	149218400	15950	15950	15950	15950	0
138	20240510	163500	149218400	15950	15950	15950	15950	0
139	20240510	163400	149218400	15950	15950	15950	15950	0
140	20240510	163300	149218400	15950	15950	15950	15950	0
141	20240510	163200	149218400	15950	15950	15950	15950	0
142	20240510	163100	149218400	15950	15950	15950	15950	0
143	20240510	163000	149218400	15950	15950	15950	15950	0
144	20240510	162900	149218400	15950	15950	15950	15950	0
145	20240510	162800	149218400	15950	15950	15950	15950	0
146	20240510	162700	149218400	15950	15950	15950	15950	0
147	20240510	162600	149218400	15950	15950	15950	15950	0
148	20240510	162500	149218400	15950	15950	15950	15950	0
149	20240510	162400	149218400	15950	15950	15950	15950	0
150	20240510	162300	149218400	15950	15950	15950	15950	0
151	20240510	162200	149218400	15950	15950	15950	15950	0
152	20240510	162100	149218400	15950	15950	15950	15950	171
153	20240510	162000	149218400	15950	15950	15950	15950	0
154	20240510	161900	149218400	15950	15950	15950	15950	0
155	20240510	161800	149218400	15950	15950	15950	15950	0
156	20240510	161700	149218400	15950	15950	15950	15950	0
157	20240510	161600	149218400	15950	15950	15950	15950	0
158	20240510	161500	149218400	15950	15950	15950	15950	0
159	20240510	161400	149218400	15950	15950	15950	15950	0
160	20240510	161300	149218400	15950	15950	15950	15950	0
161	20240510	161200	149218400	15950	15950	15950	15950	0
162	20240510	161100	149218400	15950	15950	15950	15950	0
163	20240510	161000	149218400	15950	15950	15950	15950	0
164	20240510	160900	149218400	15950	15950	15950	15950	0
165	20240510	160800	149218400	15950	15950	15950	15950	0
166	20240510	160700	149218400	15950	15950	15950	15950	0
167	20240510	160600	149218400	15950	15950	15950	15950	0
168	20240510	160500	149218400	15950	15950	15950	15950	0
169	20240510	160400	149218400	15950	15950	15950	15950	0
170	20240510	160300	149218400	15950	15950	15950	15950	0
171	20240510	160200	149218400	15950	15950	15950	15950	0
172	20240510	160100	149218400	15950	15950	15950	15950	0
173	20240510	160000	149218400	15950	15950	15950	15950	0
174	20240510	155900	149218400	15950	15950	15950	15950	0
175	20240510	155800	149218400	15950	15950	15950	15950	0
176	20240510	155700	149218400	15950	15950	15950	15950	0
177	20240510	155600	149218400	15950	15950	15950	15950	0
178	20240510	155500	149218400	15950	15950	15950	15950	0
179	20240510	155400	149218400	15950	15950	15950	15950	0
180	20240510	155300	149218400	15950	15950	15950	15950	0
181	20240510	155200	149218400	15950	15950	15950	15950	0
182	20240510	155100	149218400	15950	15950	15950	15950	171
183	20240510	155000	149218400	15950	15950	15950	15950	0
184	20240510	154900	149218400	15950	15950	15950	15950	0
185	20240510	154800	149218400	15950	15950	15950	15950	0
186	20240510	154700	149218400	15950	15950	15950	15950	0
187	20240510	154600	149218400	15950	15950	15950	15950	0
188	20240510	154500	149218400	15950	15950	15950	15950	0
189	20240510	154400	149218400	15950	15950	15950	15950	0
190	20240510	154300	149218400	15950	15950	15950	15950	0
191	20240510	154200	149218400	15950	15950	15950	15950	0
192	20240510	154100	149218400	15950	15950	15950	15950	0
193	20240510	154000	149218400	15950	15950	15950	15950	0
194	20240510	153900	149218400	15950	15950	15950	15950	0
195	20240510	153800	149218400	15950	15950	15950	15950	0
196	20240510	153700	149218400	15950	15950	15950	15950	0
197	20240510	153600	149218400	15950	15950	15950	15950	0
198	20240510	153500	149218400	15950	15950	15950	15950	0
199	20240510	153400	149218400	15950	15950	15950	15950	0
200	20240510	153300	149218400	15950	15950	15950	15950	0
201	20240510	153200	149218400	15950	15950	15950	15950	0
202	20240510	153100	149218400	15950	15950	15950	15950	0
203	20240510	153000	149218400	15950	15950	15950	15950	171
204	20240510	152900	146490950	15950	15950	15950	15950	0
205	20240510	152800	146490950	15950	15950	15950	15950	0
206	20240510	152700	146490950	15950	15950	15950	15950	0
207	20240510	152600	146490950	15950	15950	15950	15950	0
208	20240510	152500	146490950	15950	15950	15950	15950	0
209	20240510	152400	146490950	15950	15950	15950	15950	0
210	20240510	152300	146490950	15950	15950	15950	15950	0
211	20240510	152200	146490950	15950	15950	15950	15950	0
212	20240510	152100	146490950	15950	15950	15950	15950	0
213	20240510	152000	146490950	15950	15950	15950	15950	0
214	20240510	151900	146490950	15950	15950	15950	15950	0
215	20240510	151800	146490950	15950	15950	15950	15950	0
216	20240510	151700	146490950	15950	15950	15950	15950	0
217	20240510	151600	146490950	15950	15950	15950	15950	0
218	20240510	151500	146490950	15950	15950	15950	15950	3
219	20240510	151400	146443100	15950	15950	15950	15950	0
220	20240510	151300	146443100	15950	15950	15950	15950	10
221	20240510	151200	146283600	15930	15930	15930	15930	0
222	20240510	151100	146283600	15930	15930	15930	15930	0
223	20240510	151000	146283600	15930	15930	15930	15930	1
224	20240510	150900	146267670	15920	15920	15920	15920	0
225	20240510	150800	146267670	15920	15920	15920	15920	0
226	20240510	150700	146267670	15920	15920	15920	15920	0
227	20240510	150600	146267670	15920	15920	15920	15920	0
228	20240510	150500	146267670	15920	15920	15920	15920	2
229	20240510	150400	146235830	15950	15950	15950	15950	0
230	20240510	150300	146235830	15950	15950	15950	15950	0
231	20240510	150200	146235830	15950	15950	15950	15950	0
232	20240510	150100	146235830	15950	15950	15950	15950	0
233	20240510	150000	146235830	15950	15950	15950	15950	1
234	20240510	145900	146219880	15950	15950	15950	15950	0
235	20240510	145800	146219880	15950	15940	15950	15940	10
236	20240510	145700	146060400	15930	15930	15930	15930	0
237	20240510	145600	146060400	15930	15930	15930	15930	0
238	20240510	145500	146060400	15930	15930	15930	15930	0
239	20240510	145400	146060400	15930	15930	15930	15930	1
240	20240510	145300	146044470	15910	15930	15930	15910	4
241	20240510	145200	145980800	15940	15940	15940	15940	0
242	20240510	145100	145980800	15940	15940	15940	15940	397
243	20240510	145000	139652620	15950	15950	15950	15950	0
244	20240510	144900	139652620	15950	15950	15950	15950	0
245	20240510	144800	139652620	15950	15950	15950	15950	0
246	20240510	144700	139652620	15950	15950	15950	15950	0
247	20240510	144600	139652620	15950	15950	15950	15950	0
248	20240510	144500	139652620	15950	15950	15950	15950	2
249	20240510	144400	139620720	15950	15950	15950	15950	0
250	20240510	144300	139620720	15950	15950	15950	15950	0
251	20240510	144200	139620720	15950	15950	15950	15950	0
252	20240510	144100	139620720	15950	15950	15950	15950	0
253	20240510	144000	139620720	15950	15950	15950	15950	0
254	20240510	143900	139620720	15950	15950	15950	15950	0
255	20240510	143800	139620720	15950	15950	15950	15950	0
256	20240510	143700	139620720	15950	15950	15950	15950	0
257	20240510	143600	139620720	15950	15950	15950	15950	0
258	20240510	143500	139620720	15950	15950	15950	15950	0
259	20240510	143400	139620720	15950	15950	15950	15950	0
260	20240510	143300	139620720	15950	15950	15950	15950	0
261	20240510	143200	139620720	15950	15950	15950	15950	0
262	20240510	143100	139620720	15950	15950	15950	15950	0
263	20240510	143000	139620720	15950	15950	15950	15950	0
264	20240510	142900	139620720	15950	15950	15950	15950	2
265	20240510	142800	139588820	15950	15950	15950	15950	0
266	20240510	142700	139588820	15950	15950	15950	15950	0
267	20240510	142600	139588820	15950	15950	15950	15950	0
268	20240510	142500	139588820	15950	15950	15950	15950	0
269	20240510	142400	139588820	15950	15950	15950	15950	6
270	20240510	142300	139493120	15940	15940	15940	15940	0
271	20240510	142200	139493120	15940	15940	15940	15940	164
272	20240510	142100	136878960	15940	15940	15940	15940	0
273	20240510	142000	136878960	15940	15940	15940	15940	0
274	20240510	141900	136878960	15940	15940	15940	15940	0
275	20240510	141800	136878960	15940	15940	15940	15940	0
276	20240510	141700	136878960	15940	15940	15940	15940	0
277	20240510	141600	136878960	15940	15940	15940	15940	0
278	20240510	141500	136878960	15940	15940	15940	15940	0
279	20240510	141400	136878960	15940	15940	15940	15940	0
280	20240510	141300	136878960	15940	15940	15940	15940	0
281	20240510	141200	136878960	15940	15940	15940	15940	0
282	20240510	141100	136878960	15940	15940	15940	15940	0
283	20240510	141000	136878960	15940	15940	15940	15940	0
284	20240510	140900	136878960	15940	15940	15940	15940	0
285	20240510	140800	136878960	15940	15940	15940	15940	0
286	20240510	140700	136878960	15940	15940	15940	15940	0
287	20240510	140600	136878960	15940	15940	15940	15940	0
288	20240510	140500	136878960	15940	15940	15940	15940	0
289	20240510	140400	136878960	15940	15940	15940	15940	0
290	20240510	140300	136878960	15940	15940	15940	15940	0
291	20240510	140200	136878960	15940	15940	15940	15940	0
292	20240510	140100	136878960	15940	15940	15940	15940	9
293	20240510	140000	136735500	15940	15940	15940	15940	0
294	20240510	135900	136735500	15940	15940	15940	15940	0
295	20240510	135800	136735500	15940	15940	15940	15940	328
296	20240510	135700	131507180	15940	15940	15940	15940	250
297	20240510	135600	127522180	15940	15940	15940	15940	0
298	20240510	135500	127522180	15940	15960	15960	15940	1006
299	20240510	135400	111485170	15960	15960	15960	15960	11
300	20240510	135300	111309610	15960	15960	15960	15960	0
301	20240510	135200	111309610	15960	15960	15960	15960	0
302	20240510	135100	111309610	15960	15960	15960	15960	135
303	20240510	135000	109155010	15970	15970	15970	15970	52
304	20240510	134900	108324570	15990	15990	15990	15990	0
305	20240510	134800	108324570	15990	15990	15990	15990	0
306	20240510	134700	108324570	15990	15990	15990	15990	0
307	20240510	134600	108324570	15990	15990	15990	15990	0
308	20240510	134500	108324570	15990	15990	15990	15990	0
309	20240510	134400	108324570	15990	15990	15990	15990	0
310	20240510	134300	108324570	15990	15990	15990	15990	0
311	20240510	134200	108324570	15990	15990	15990	15990	0
312	20240510	134100	108324570	15990	15990	15990	15990	1
313	20240510	134000	108308580	15960	15960	15960	15960	0
314	20240510	133900	108308580	15960	15960	15960	15960	0
315	20240510	133800	108308580	15960	15960	15960	15960	0
316	20240510	133700	108308580	15960	15960	15960	15960	0
317	20240510	133600	108308580	15960	15960	15960	15960	0
318	20240510	133500	108308580	15960	15960	15960	15960	0
319	20240510	133400	108308580	15960	15960	15960	15960	0
320	20240510	133300	108308580	15960	15960	15960	15960	117
321	20240510	133200	106441260	15960	15960	15960	15960	10
322	20240510	133100	106281660	15940	15940	15940	15940	0
323	20240510	133000	106281660	15940	15940	15940	15940	0
324	20240510	132900	106281660	15940	15940	15940	15940	0
325	20240510	132800	106281660	15940	15940	15940	15940	0
326	20240510	132700	106281660	15940	15940	15940	15940	0
327	20240510	132600	106281660	15940	15940	15940	15940	431
328	20240510	132500	99411520	15940	15930	15940	15930	49
329	20240510	132400	98630470	15940	15940	15940	15940	0
330	20240510	132300	98630470	15940	15940	15940	15940	0
331	20240510	132200	98630470	15940	15940	15940	15940	0
332	20240510	132100	98630470	15940	15940	15940	15940	0
333	20240510	132000	98630470	15940	15940	15940	15940	0
334	20240510	131900	98630470	15940	15940	15940	15940	2
335	20240510	131800	98598590	15930	15930	15930	15930	0
336	20240510	131700	98598590	15930	15930	15930	15930	2
337	20240510	131600	98566730	15930	15930	15930	15930	2
338	20240510	131500	98534870	15930	15930	15930	15930	1
339	20240510	131400	98518940	15900	15900	15900	15900	0
340	20240510	131300	98518940	15900	15900	15900	15900	4
341	20240510	131200	98455340	15900	15940	15940	15860	1028
342	20240510	131100	82106460	15940	15980	15980	15940	2558
343	20240510	131000	41294430	15990	15990	15990	15990	0
344	20240510	130900	41294430	15990	15990	15990	15990	0
345	20240510	130800	41294430	15990	15990	15990	15990	0
346	20240510	130700	41294430	15990	15990	15990	15990	0
347	20240510	130600	41294430	15990	15990	15990	15990	0
348	20240510	130500	41294430	15990	15990	15990	15990	12
349	20240510	130400	41102550	15980	15980	15980	15980	0
350	20240510	130300	41102550	15980	15980	15980	15980	20
351	20240510	130200	40782950	15980	15980	15980	15980	0
352	20240510	130100	40782950	15980	15980	15980	15980	0
353	20240510	130000	40782950	15980	15980	15980	15980	0
354	20240510	125900	40782950	15980	15980	15980	15980	0
355	20240510	125800	40782950	15980	15980	15980	15980	0
356	20240510	125700	40782950	15980	15980	15980	15980	0
357	20240510	125600	40782950	15980	15980	15980	15980	0
358	20240510	125500	40782950	15980	15980	15980	15980	0
359	20240510	125400	40782950	15980	15980	15980	15980	253
360	20240510	125300	36740010	15960	15960	15960	15960	0
361	20240510	125200	36740010	15960	15960	15960	15960	0
362	20240510	125100	36740010	15960	15960	15960	15960	0
363	20240510	125000	36740010	15960	15960	15960	15960	0
364	20240510	124900	36740010	15960	15960	15960	15960	0
365	20240510	124800	36740010	15960	15960	15960	15960	0
366	20240510	124700	36740010	15960	15960	15960	15960	0
367	20240510	124600	36740010	15960	15960	15960	15960	0
368	20240510	124500	36740010	15960	15960	15960	15960	0
369	20240510	124400	36740010	15960	15960	15960	15960	0
370	20240510	124300	36740010	15960	15960	15960	15960	0
371	20240510	124200	36740010	15960	15960	15960	15960	0
372	20240510	124100	36740010	15960	15960	15960	15960	0
373	20240510	124000	36740010	15960	15960	15960	15960	0
374	20240510	123900	36740010	15960	15960	15960	15960	0
375	20240510	123800	36740010	15960	15960	15960	15960	0
376	20240510	123700	36740010	15960	15960	15960	15960	0
377	20240510	123600	36740010	15960	15960	15960	15960	0
378	20240510	123500	36740010	15960	15960	15960	15960	0
379	20240510	123400	36740010	15960	15960	15960	15960	0
380	20240510	123300	36740010	15960	15960	15960	15960	0
381	20240510	123200	36740010	15960	15960	15960	15960	0
382	20240510	123100	36740010	15960	15960	15960	15960	0
383	20240510	123000	36740010	15960	15960	15960	15960	0
384	20240510	122900	36740010	15960	15960	15960	15960	0
385	20240510	122800	36740010	15960	15960	15960	15960	0
386	20240510	122700	36740010	15960	15960	15960	15960	0
387	20240510	122600	36740010	15960	15960	15960	15960	0
388	20240510	122500	36740010	15960	15960	15960	15960	0
389	20240510	122400	36740010	15960	15960	15960	15960	0
390	20240510	122300	36740010	15960	15960	15960	15960	14
391	20240510	122200	36516570	15960	15960	15960	15960	0
392	20240510	122100	36516570	15960	15960	15960	15960	0
393	20240510	122000	36516570	15960	15960	15960	15960	0
394	20240510	121900	36516570	15960	15960	15960	15960	0
395	20240510	121800	36516570	15960	15960	15960	15960	0
396	20240510	121700	36516570	15960	15960	15960	15960	0
397	20240510	121600	36516570	15960	15960	15960	15960	0
398	20240510	121500	36516570	15960	15960	15960	15960	0
399	20240510	121400	36516570	15960	15960	15960	15960	0
400	20240510	121300	36516570	15960	15960	15960	15960	0
401	20240510	121200	36516570	15960	15960	15960	15960	0
402	20240510	121100	36516570	15960	15960	15960	15960	0
403	20240510	121000	36516570	15960	15960	15960	15960	0
404	20240510	120900	36516570	15960	15960	15960	15960	0
405	20240510	120800	36516570	15960	15960	15960	15960	3
406	20240510	120700	36468690	15960	15960	15960	15960	0
407	20240510	120600	36468690	15960	15960	15960	15960	0
408	20240510	120500	36468690	15960	15960	15960	15960	0
409	20240510	120400	36468690	15960	15960	15960	15960	0
410	20240510	120300	36468690	15960	15960	15960	15960	0
411	20240510	120200	36468690	15960	15960	15960	15960	0
412	20240510	120100	36468690	15960	15960	15960	15960	0
413	20240510	120000	36468690	15960	15960	15960	15960	0
414	20240510	115900	36468690	15960	15960	15960	15960	5
415	20240510	115800	36388890	15960	15960	15960	15960	0
416	20240510	115700	36388890	15960	15960	15960	15960	0
417	20240510	115600	36388890	15960	15960	15960	15960	0
418	20240510	115500	36388890	15960	15960	15960	15960	1
419	20240510	115400	36372930	15980	15980	15980	15980	0
420	20240510	115300	36372930	15980	15980	15980	15980	62
421	20240510	115200	35382170	15980	15980	15980	15980	0
422	20240510	115100	35382170	15980	15980	15980	15980	0
423	20240510	115000	35382170	15980	15980	15980	15980	0
424	20240510	114900	35382170	15980	15980	15980	15980	0
425	20240510	114800	35382170	15980	15980	15980	15980	0
426	20240510	114700	35382170	15980	15980	15980	15980	0
427	20240510	114600	35382170	15980	15980	15980	15980	0
428	20240510	114500	35382170	15980	15980	15980	15980	0
429	20240510	114400	35382170	15980	15980	15980	15980	0
430	20240510	114300	35382170	15980	15980	15980	15980	0
431	20240510	114200	35382170	15980	15980	15980	15980	0
432	20240510	114100	35382170	15980	15980	15980	15980	0
433	20240510	114000	35382170	15980	15980	15980	15980	0
434	20240510	113900	35382170	15980	15980	15980	15980	0
435	20240510	113800	35382170	15980	15980	15980	15980	1
436	20240510	113700	35366190	15940	15940	15940	15940	0
437	20240510	113600	35366190	15940	15940	15940	15940	0
438	20240510	113500	35366190	15940	15940	15940	15940	0
439	20240510	113400	35366190	15940	15940	15940	15940	0
440	20240510	113300	35366190	15940	15940	15940	15940	0
441	20240510	113200	35366190	15940	15940	15940	15940	0
442	20240510	113100	35366190	15940	15940	15940	15940	0
443	20240510	113000	35366190	15940	15940	15940	15940	0
444	20240510	112900	35366190	15940	15980	15980	15940	201
445	20240510	112800	32154250	15980	15980	15980	15980	0
446	20240510	112700	32154250	15980	15980	15980	15980	0
447	20240510	112600	32154250	15980	15980	15980	15980	0
448	20240510	112500	32154250	15980	15980	15980	15980	0
449	20240510	112400	32154250	15980	15980	15980	15980	0
450	20240510	112300	32154250	15980	15980	15980	15980	0
451	20240510	112200	32154250	15980	15980	15980	15980	0
452	20240510	112100	32154250	15980	15980	15980	15980	0
453	20240510	112000	32154250	15980	15980	15980	15980	0
454	20240510	111900	32154250	15980	15980	15980	15980	0
455	20240510	111800	32154250	15980	15980	15980	15980	0
456	20240510	111700	32154250	15980	15980	15980	15980	0
457	20240510	111600	32154250	15980	15980	15980	15980	1
458	20240510	111500	32138270	15980	15980	15980	15980	0
459	20240510	111400	32138270	15980	15980	15980	15980	4
460	20240510	111300	32074350	15980	15980	15980	15980	0
461	20240510	111200	32074350	15980	15970	15980	15970	17
462	20240510	111100	31802800	15960	15960	15960	15960	0
463	20240510	111000	31802800	15960	15960	15960	15960	0
464	20240510	110900	31802800	15960	15960	15960	15960	0
465	20240510	110800	31802800	15960	15960	15960	15960	0
466	20240510	110700	31802800	15960	15960	15960	15960	0
467	20240510	110600	31802800	15960	15960	15960	15960	0
468	20240510	110500	31802800	15960	15960	15960	15960	0
469	20240510	110400	31802800	15960	15960	15960	15960	1
470	20240510	110300	31786840	15940	15940	15940	15940	0
471	20240510	110200	31786840	15940	15940	15940	15940	0
472	20240510	110100	31786840	15940	15950	15950	15940	70
473	20240510	110000	30670930	15950	15950	15950	15950	0
474	20240510	105900	30670930	15950	15960	15960	15950	100
475	20240510	105800	29075820	15950	15950	15950	15950	1
476	20240510	105700	29059870	15970	15970	15970	15970	0
477	20240510	105600	29059870	15970	15970	15970	15970	6
478	20240510	105500	28964050	15970	15970	15970	15970	0
479	20240510	105400	28964050	15970	15970	15970	15970	0
480	20240510	105300	28964050	15970	15970	15970	15970	0
481	20240510	105200	28964050	15970	15970	15970	15970	30
482	20240510	105100	28484950	15940	15940	15940	15940	0
483	20240510	105000	28484950	15940	15940	15940	15940	0
484	20240510	104900	28484950	15940	15940	15940	15940	0
485	20240510	104800	28484950	15940	15950	15950	15940	197
486	20240510	104700	25343570	15960	15960	15960	15960	0
487	20240510	104600	25343570	15960	15960	15960	15960	290
488	20240510	104500	20715170	15970	15970	15970	15970	0
489	20240510	104400	20715170	15970	15970	15970	15970	0
490	20240510	104300	20715170	15970	15970	15970	15970	10
491	20240510	104200	20555470	15970	15970	15970	15970	0
492	20240510	104100	20555470	15970	15970	15970	15970	5
493	20240510	104000	20475620	15970	15970	15970	15970	0
494	20240510	103900	20475620	15970	15970	15970	15970	0
495	20240510	103800	20475620	15970	15970	15970	15970	0
496	20240510	103700	20475620	15970	15970	15970	15970	0
497	20240510	103600	20475620	15970	15970	15970	15970	0
498	20240510	103500	20475620	15970	15970	15970	15970	13
499	20240510	103400	20268010	15980	15980	15980	15980	0
500	20240510	103300	20268010	15980	15980	15980	15980	0
501	20240510	103200	20268010	15980	15980	15980	15980	0
502	20240510	103100	20268010	15980	15980	15980	15980	0
503	20240510	103000	20268010	15980	15980	15980	15980	0
504	20240510	102900	20268010	15980	15980	15980	15980	0
505	20240510	102800	20268010	15980	15980	15980	15980	0
506	20240510	102700	20268010	15980	15980	15980	15980	0
507	20240510	102600	20268010	15980	15980	15980	15980	0
508	20240510	102500	20268010	15980	15980	15980	15980	0
509	20240510	102400	20268010	15980	15980	15980	15980	0
510	20240510	102300	20268010	15980	15980	15980	15980	0
511	20240510	102200	20268010	15980	15980	15980	15980	0
512	20240510	102100	20268010	15980	15980	15980	15980	0
513	20240510	102000	20268010	15980	15980	15980	15980	0
514	20240510	101900	20268010	15980	15980	15980	15980	0
515	20240510	101800	20268010	15980	15980	15980	15980	0
516	20240510	101700	20268010	15980	15980	15980	15980	0
517	20240510	101600	20268010	15980	15980	15980	15980	5
518	20240510	101500	20188110	15980	15980	15980	15980	0
519	20240510	101400	20188110	15980	15980	15980	15980	0
520	20240510	101300	20188110	15980	15980	15980	15980	0
521	20240510	101200	20188110	15980	15980	15980	15980	0
522	20240510	101100	20188110	15980	15980	15980	15980	0
523	20240510	101000	20188110	15980	15980	15980	15980	0
524	20240510	100900	20188110	15980	15980	15980	15980	0
525	20240510	100800	20188110	15980	15980	15980	15980	0
526	20240510	100700	20188110	15980	15980	15980	15980	0
527	20240510	100600	20188110	15980	15980	15980	15980	0
528	20240510	100500	20188110	15980	15980	15980	15980	0
529	20240510	100400	20188110	15980	15980	15980	15980	0
530	20240510	100300	20188110	15980	15980	15980	15980	0
531	20240510	100200	20188110	15980	15980	15980	15980	1
532	20240510	100100	20172130	15980	15980	15980	15980	0
533	20240510	100000	20172130	15980	15980	15980	15980	1
534	20240510	095900	20156150	15950	15950	15950	15950	0
535	20240510	095800	20156150	15950	15950	15950	15950	0
536	20240510	095700	20156150	15950	15950	15950	15950	0
537	20240510	095600	20156150	15950	15950	15950	15950	1
538	20240510	095500	20140200	15940	15940	15940	15940	0
539	20240510	095400	20140200	15940	15940	15940	15940	0
540	20240510	095300	20140200	15940	15960	15960	15940	22
541	20240510	095200	19789190	15960	15960	15960	15960	0
542	20240510	095100	19789190	15960	15960	15960	15960	0
543	20240510	095000	19789190	15960	15980	15980	15960	720
544	20240510	094900	8296460	15990	15990	15990	15990	0
545	20240510	094800	8296460	15990	15990	15990	15990	10
546	20240510	094700	8136560	16000	16000	16000	16000	0
547	20240510	094600	8136560	16000	16000	16000	16000	11
548	20240510	094500	7960560	15980	15980	15980	15980	0
549	20240510	094400	7960560	15980	15980	15980	15980	2
550	20240510	094300	7928600	15980	15980	15980	15980	0
551	20240510	094200	7928600	15980	15980	15980	15980	0
552	20240510	094100	7928600	15980	15980	15980	15980	0
553	20240510	094000	7928600	15980	15980	15980	15980	257
554	20240510	093900	3821740	15970	15970	15970	15970	0
555	20240510	093800	3821740	15970	15970	15970	15970	0
556	20240510	093700	3821740	15970	15970	15970	15970	0
557	20240510	093600	3821740	15970	15970	15970	15970	0
558	20240510	093500	3821740	15970	15970	15970	15970	0
559	20240510	093400	3821740	15970	15970	15970	15970	2
560	20240510	093300	3789800	15970	15970	15970	15970	0
561	20240510	093200	3789800	15970	15970	15970	15970	0
562	20240510	093100	3789800	15970	15970	15970	15970	0
563	20240510	093000	3789800	15970	15970	15970	15970	2
564	20240510	092900	3757860	15980	15980	15980	15980	0
565	20240510	092800	3757860	15980	15980	15980	15980	100
566	20240510	092700	2159860	15980	15980	15980	15980	0
567	20240510	092600	2159860	15980	15980	15980	15980	0
568	20240510	092500	2159860	15980	15980	15980	15980	0
569	20240510	092400	2159860	15980	15980	15980	15980	0
570	20240510	092300	2159860	15980	15980	15980	15980	50
571	20240510	092200	1360860	15980	15980	15980	15980	0
572	20240510	092100	1360860	15980	16000	16000	15980	15
573	20240510	092000	1120910	16010	16010	16010	16010	0
574	20240510	091900	1120910	16010	16010	16010	16010	0
575	20240510	091800	1120910	16010	16010	16010	16010	0
576	20240510	091700	1120910	16010	16010	16010	16010	0
577	20240510	091600	1120910	16010	16010	16010	16010	0
578	20240510	091500	1120910	16010	16010	16010	16010	0
579	20240510	091400	1120910	16010	16010	16020	16010	4
580	20240510	091300	1056850	16010	16010	16010	16010	53
581	20240510	091200	208320	16020	16020	16020	16020	0
582	20240510	091100	208320	16020	16030	16030	16020	2
583	20240510	091000	176270	15970	15970	15970	15970	0
584	20240510	090900	176270	15970	15970	15970	15970	0
585	20240510	090800	176270	15970	15970	15970	15970	0
586	20240510	090700	176270	15970	15970	15970	15970	0
587	20240510	090600	176270	15970	15970	15970	15970	0
588	20240510	090500	176270	15970	15970	15970	15970	0
589	20240510	090400	176270	15970	15970	15970	15970	1
590	20240510	090300	160300	16030	16030	16030	16030	0
591	20240510	090200	160300	16030	16030	16030	16030	0
592	20240510	090100	160300	16030	16030	16030	16030	4
593	20240510	090000	96180	16030	16030	16030	16030	6