KissMeData/221980/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	203900	36737740	12440	12440	12440	12440	3
3	20240513	203800	36737740	12440	12440	12440	12440	0
4	20240513	203700	36737740	12440	12440	12440	12440	0
5	20240513	203600	36737740	12440	12440	12440	12440	0
6	20240513	203500	36737740	12440	12440	12440	12440	0
7	20240513	203400	36737740	12440	12440	12440	12440	0
8	20240513	203300	36737740	12440	12440	12440	12440	0
9	20240513	203200	36737740	12440	12440	12440	12440	0
10	20240513	203100	36737740	12440	12440	12440	12440	0
11	20240513	203000	36737740	12440	12440	12440	12440	0
12	20240513	202900	36737740	12440	12440	12440	12440	0
13	20240513	202800	36737740	12440	12440	12440	12440	0
14	20240513	202700	36737740	12440	12440	12440	12440	0
15	20240513	202600	36737740	12440	12440	12440	12440	0
16	20240513	202500	36737740	12440	12440	12440	12440	0
17	20240513	202400	36737740	12440	12440	12440	12440	0
18	20240513	202300	36737740	12440	12440	12440	12440	0
19	20240513	202200	36737740	12440	12440	12440	12440	0
20	20240513	202100	36737740	12440	12440	12440	12440	0
21	20240513	202000	36737740	12440	12440	12440	12440	0
22	20240513	201900	36737740	12440	12440	12440	12440	0
23	20240513	201800	36737740	12440	12440	12440	12440	0
24	20240513	201700	36737740	12440	12440	12440	12440	0
25	20240513	201600	36737740	12440	12440	12440	12440	0
26	20240513	201500	36737740	12440	12440	12440	12440	0
27	20240513	201400	36737740	12440	12440	12440	12440	0
28	20240513	201300	36737740	12440	12440	12440	12440	0
29	20240513	201200	36737740	12440	12440	12440	12440	0
30	20240513	201100	36737740	12440	12440	12440	12440	0
31	20240513	201000	36737740	12440	12440	12440	12440	0
32	20240513	200900	36737740	12440	12440	12440	12440	3
33	20240513	200800	36737740	12440	12440	12440	12440	0
34	20240513	200700	36737740	12440	12440	12440	12440	0
35	20240513	200600	36737740	12440	12440	12440	12440	0
36	20240513	200500	36737740	12440	12440	12440	12440	0
37	20240513	200400	36737740	12440	12440	12440	12440	0
38	20240513	200300	36737740	12440	12440	12440	12440	0
39	20240513	200200	36737740	12440	12440	12440	12440	0
40	20240513	200100	36737740	12440	12440	12440	12440	0
41	20240513	200000	36737740	12440	12440	12440	12440	0
42	20240513	195900	36737740	12440	12440	12440	12440	0
43	20240513	195800	36737740	12440	12440	12440	12440	0
44	20240513	195700	36737740	12440	12440	12440	12440	0
45	20240513	195600	36737740	12440	12440	12440	12440	0
46	20240513	195500	36737740	12440	12440	12440	12440	0
47	20240513	195400	36737740	12440	12440	12440	12440	0
48	20240513	195300	36737740	12440	12440	12440	12440	0
49	20240513	195200	36737740	12440	12440	12440	12440	0
50	20240513	195100	36737740	12440	12440	12440	12440	0
51	20240513	195000	36737740	12440	12440	12440	12440	0
52	20240513	194900	36737740	12440	12440	12440	12440	0
53	20240513	194800	36737740	12440	12440	12440	12440	0
54	20240513	194700	36737740	12440	12440	12440	12440	0
55	20240513	194600	36737740	12440	12440	12440	12440	0
56	20240513	194500	36737740	12440	12440	12440	12440	0
57	20240513	194400	36737740	12440	12440	12440	12440	0
58	20240513	194300	36737740	12440	12440	12440	12440	0
59	20240513	194200	36737740	12440	12440	12440	12440	0
60	20240513	194100	36737740	12440	12440	12440	12440	0
61	20240513	194000	36737740	12440	12440	12440	12440	0
62	20240513	193900	36737740	12440	12440	12440	12440	3
63	20240513	193800	36737740	12440	12440	12440	12440	0
64	20240513	193700	36737740	12440	12440	12440	12440	0
65	20240513	193600	36737740	12440	12440	12440	12440	0
66	20240513	193500	36737740	12440	12440	12440	12440	0
67	20240513	193400	36737740	12440	12440	12440	12440	0
68	20240513	193300	36737740	12440	12440	12440	12440	0
69	20240513	193200	36737740	12440	12440	12440	12440	0
70	20240513	193100	36737740	12440	12440	12440	12440	0
71	20240513	193000	36737740	12440	12440	12440	12440	0
72	20240513	192900	36737740	12440	12440	12440	12440	0
73	20240513	192800	36737740	12440	12440	12440	12440	0
74	20240513	192700	36737740	12440	12440	12440	12440	0
75	20240513	192600	36737740	12440	12440	12440	12440	0
76	20240513	192500	36737740	12440	12440	12440	12440	0
77	20240513	192400	36737740	12440	12440	12440	12440	0
78	20240513	192300	36737740	12440	12440	12440	12440	0
79	20240513	192200	36737740	12440	12440	12440	12440	0
80	20240513	192100	36737740	12440	12440	12440	12440	0
81	20240513	192000	36737740	12440	12440	12440	12440	0
82	20240513	191900	36737740	12440	12440	12440	12440	0
83	20240513	191800	36737740	12440	12440	12440	12440	0
84	20240513	191700	36737740	12440	12440	12440	12440	0
85	20240513	191600	36737740	12440	12440	12440	12440	0
86	20240513	191500	36737740	12440	12440	12440	12440	0
87	20240513	191400	36737740	12440	12440	12440	12440	0
88	20240513	191300	36737740	12440	12440	12440	12440	0
89	20240513	191200	36737740	12440	12440	12440	12440	0
90	20240513	191100	36737740	12440	12440	12440	12440	0
91	20240513	191000	36737740	12440	12440	12440	12440	0
92	20240513	190900	36737740	12440	12440	12440	12440	3
93	20240513	190800	36737740	12440	12440	12440	12440	0
94	20240513	190700	36737740	12440	12440	12440	12440	0
95	20240513	190600	36737740	12440	12440	12440	12440	0
96	20240513	190500	36737740	12440	12440	12440	12440	0
97	20240513	190400	36737740	12440	12440	12440	12440	0
98	20240513	190300	36737740	12440	12440	12440	12440	0
99	20240513	190200	36737740	12440	12440	12440	12440	0
100	20240513	190100	36737740	12440	12440	12440	12440	0
101	20240513	190000	36737740	12440	12440	12440	12440	0
102	20240513	185900	36737740	12440	12440	12440	12440	0
103	20240513	185800	36737740	12440	12440	12440	12440	0
104	20240513	185700	36737740	12440	12440	12440	12440	0
105	20240513	185600	36737740	12440	12440	12440	12440	0
106	20240513	185500	36737740	12440	12440	12440	12440	0
107	20240513	185400	36737740	12440	12440	12440	12440	0
108	20240513	185300	36737740	12440	12440	12440	12440	0
109	20240513	185200	36737740	12440	12440	12440	12440	0
110	20240513	185100	36737740	12440	12440	12440	12440	0
111	20240513	185000	36737740	12440	12440	12440	12440	0
112	20240513	184900	36737740	12440	12440	12440	12440	0
113	20240513	184800	36737740	12440	12440	12440	12440	0
114	20240513	184700	36737740	12440	12440	12440	12440	0
115	20240513	184600	36737740	12440	12440	12440	12440	0
116	20240513	184500	36737740	12440	12440	12440	12440	0
117	20240513	184400	36737740	12440	12440	12440	12440	0
118	20240513	184300	36737740	12440	12440	12440	12440	0
119	20240513	184200	36737740	12440	12440	12440	12440	0
120	20240513	184100	36737740	12440	12440	12440	12440	0
121	20240513	184000	36737740	12440	12440	12440	12440	0
122	20240513	183900	36737740	12440	12440	12440	12440	3
123	20240513	183800	36737740	12440	12440	12440	12440	0
124	20240513	183700	36737740	12440	12440	12440	12440	0
125	20240513	183600	36737740	12440	12440	12440	12440	0
126	20240513	183500	36737740	12440	12440	12440	12440	0
127	20240513	183400	36737740	12440	12440	12440	12440	0
128	20240513	183300	36737740	12440	12440	12440	12440	0
129	20240513	183200	36737740	12440	12440	12440	12440	0
130	20240513	183100	36737740	12440	12440	12440	12440	0
131	20240513	183000	36737740	12440	12440	12440	12440	0
132	20240513	182900	36737740	12440	12440	12440	12440	0
133	20240513	182800	36737740	12440	12440	12440	12440	0
134	20240513	182700	36737740	12440	12440	12440	12440	0
135	20240513	182600	36737740	12440	12440	12440	12440	0
136	20240513	182500	36737740	12440	12440	12440	12440	0
137	20240513	182400	36737740	12440	12440	12440	12440	0
138	20240513	182300	36737740	12440	12440	12440	12440	0
139	20240513	182200	36737740	12440	12440	12440	12440	0
140	20240513	182100	36737740	12440	12440	12440	12440	0
141	20240513	182000	36737740	12440	12440	12440	12440	0
142	20240513	181900	36737740	12440	12440	12440	12440	0
143	20240513	181800	36737740	12440	12440	12440	12440	0
144	20240513	181700	36737740	12440	12440	12440	12440	0
145	20240513	181600	36737740	12440	12440	12440	12440	0
146	20240513	181500	36737740	12440	12440	12440	12440	0
147	20240513	181400	36737740	12440	12440	12440	12440	0
148	20240513	181300	36737740	12440	12440	12440	12440	0
149	20240513	181200	36737740	12440	12440	12440	12440	0
150	20240513	181100	36737740	12440	12440	12440	12440	0
151	20240513	181000	36737740	12440	12440	12440	12440	0
152	20240513	180900	36737740	12440	12440	12440	12440	3
153	20240513	180800	36737740	12440	12440	12440	12440	0
154	20240513	180700	36737740	12440	12440	12440	12440	0
155	20240513	180600	36737740	12440	12440	12440	12440	0
156	20240513	180500	36737740	12440	12440	12440	12440	0
157	20240513	180400	36737740	12440	12440	12440	12440	0
158	20240513	180300	36737740	12440	12440	12440	12440	0
159	20240513	180200	36737740	12440	12440	12440	12440	0
160	20240513	180100	36737740	12440	12440	12440	12440	0
161	20240513	180000	36737740	12440	12440	12440	12440	0
162	20240513	175900	36737740	12440	12440	12440	12440	0
163	20240513	175800	36737740	12440	12440	12440	12440	0
164	20240513	175700	36737740	12440	12440	12440	12440	0
165	20240513	175600	36737740	12440	12440	12440	12440	0
166	20240513	175500	36737740	12440	12440	12440	12440	0
167	20240513	175400	36737740	12440	12440	12440	12440	0
168	20240513	175300	36737740	12440	12440	12440	12440	0
169	20240513	175200	36737740	12440	12440	12440	12440	0
170	20240513	175100	36737740	12440	12440	12440	12440	0
171	20240513	175000	36737740	12440	12440	12440	12440	0
172	20240513	174900	36737740	12440	12440	12440	12440	0
173	20240513	174800	36737740	12440	12440	12440	12440	0
174	20240513	174700	36737740	12440	12440	12440	12440	0
175	20240513	174600	36737740	12440	12440	12440	12440	0
176	20240513	174500	36737740	12440	12440	12440	12440	0
177	20240513	174400	36737740	12440	12440	12440	12440	0
178	20240513	174300	36737740	12440	12440	12440	12440	0
179	20240513	174200	36737740	12440	12440	12440	12440	0
180	20240513	174100	36737740	12440	12440	12440	12440	0
181	20240513	174000	36737740	12440	12440	12440	12440	0
182	20240513	173900	36737740	12440	12440	12440	12440	3
183	20240513	173800	36737740	12440	12440	12440	12440	0
184	20240513	173700	36737740	12440	12440	12440	12440	0
185	20240513	173600	36737740	12440	12440	12440	12440	0
186	20240513	173500	36737740	12440	12440	12440	12440	0
187	20240513	173400	36737740	12440	12440	12440	12440	0
188	20240513	173300	36737740	12440	12440	12440	12440	0
189	20240513	173200	36737740	12440	12440	12440	12440	0
190	20240513	173100	36737740	12440	12440	12440	12440	0
191	20240513	173000	36737740	12440	12440	12440	12440	0
192	20240513	172900	36737740	12440	12440	12440	12440	0
193	20240513	172800	36737740	12440	12440	12440	12440	0
194	20240513	172700	36737740	12440	12440	12440	12440	0
195	20240513	172600	36737740	12440	12440	12440	12440	0
196	20240513	172500	36737740	12440	12440	12440	12440	0
197	20240513	172400	36737740	12440	12440	12440	12440	0
198	20240513	172300	36737740	12440	12440	12440	12440	0
199	20240513	172200	36737740	12440	12440	12440	12440	0
200	20240513	172100	36737740	12440	12440	12440	12440	0
201	20240513	172000	36737740	12440	12440	12440	12440	0
202	20240513	171900	36737740	12440	12440	12440	12440	0
203	20240513	171800	36737740	12440	12440	12440	12440	0
204	20240513	171700	36737740	12440	12440	12440	12440	0
205	20240513	171600	36737740	12440	12440	12440	12440	0
206	20240513	171500	36737740	12440	12440	12440	12440	0
207	20240513	171400	36737740	12440	12440	12440	12440	0
208	20240513	171300	36737740	12440	12440	12440	12440	0
209	20240513	171200	36737740	12440	12440	12440	12440	0
210	20240513	171100	36737740	12440	12440	12440	12440	0
211	20240513	171000	36737740	12440	12440	12440	12440	0
212	20240513	170900	36737740	12440	12440	12440	12440	3
213	20240513	170800	36737740	12440	12440	12440	12440	0
214	20240513	170700	36737740	12440	12440	12440	12440	0
215	20240513	170600	36737740	12440	12440	12440	12440	0
216	20240513	170500	36737740	12440	12440	12440	12440	0
217	20240513	170400	36737740	12440	12440	12440	12440	0
218	20240513	170300	36737740	12440	12440	12440	12440	0
219	20240513	170200	36737740	12440	12440	12440	12440	0
220	20240513	170100	36737740	12440	12440	12440	12440	0
221	20240513	170000	36737740	12440	12440	12440	12440	0
222	20240513	165900	36737740	12440	12440	12440	12440	0
223	20240513	165800	36737740	12440	12440	12440	12440	0
224	20240513	165700	36737740	12440	12440	12440	12440	0
225	20240513	165600	36737740	12440	12440	12440	12440	0
226	20240513	165500	36737740	12440	12440	12440	12440	0
227	20240513	165400	36737740	12440	12440	12440	12440	0
228	20240513	165300	36737740	12440	12440	12440	12440	0
229	20240513	165200	36737740	12440	12440	12440	12440	0
230	20240513	165100	36737740	12440	12440	12440	12440	0
231	20240513	165000	36737740	12440	12440	12440	12440	0
232	20240513	164900	36737740	12440	12440	12440	12440	0
233	20240513	164800	36737740	12440	12440	12440	12440	0
234	20240513	164700	36737740	12440	12440	12440	12440	0
235	20240513	164600	36737740	12440	12440	12440	12440	0
236	20240513	164500	36737740	12440	12440	12440	12440	0
237	20240513	164400	36737740	12440	12440	12440	12440	0
238	20240513	164300	36737740	12440	12440	12440	12440	0
239	20240513	164200	36737740	12440	12440	12440	12440	0
240	20240513	164100	36737740	12440	12440	12440	12440	0
241	20240513	164000	36737740	12440	12440	12440	12440	0
242	20240513	163900	36737740	12440	12440	12440	12440	3
243	20240513	163800	36737740	12440	12440	12440	12440	0
244	20240513	163700	36737740	12440	12440	12440	12440	0
245	20240513	163600	36737740	12440	12440	12440	12440	0
246	20240513	163500	36737740	12440	12440	12440	12440	0
247	20240513	163400	36737740	12440	12440	12440	12440	0
248	20240513	163300	36737740	12440	12440	12440	12440	0
249	20240513	163200	36737740	12440	12440	12440	12440	0
250	20240513	163100	36737740	12440	12440	12440	12440	0
251	20240513	163000	36737740	12440	12440	12440	12440	0
252	20240513	162900	36737740	12440	12440	12440	12440	0
253	20240513	162800	36737740	12440	12440	12440	12440	0
254	20240513	162700	36737740	12440	12440	12440	12440	0
255	20240513	162600	36737740	12440	12440	12440	12440	0
256	20240513	162500	36737740	12440	12440	12440	12440	0
257	20240513	162400	36737740	12440	12440	12440	12440	0
258	20240513	162300	36737740	12440	12440	12440	12440	0
259	20240513	162200	36737740	12440	12440	12440	12440	0
260	20240513	162100	36737740	12440	12440	12440	12440	0
261	20240513	162000	36737740	12440	12440	12440	12440	0
262	20240513	161900	36737740	12440	12440	12440	12440	0
263	20240513	161800	36737740	12440	12440	12440	12440	0
264	20240513	161700	36737740	12440	12440	12440	12440	0
265	20240513	161600	36737740	12440	12440	12440	12440	0
266	20240513	161500	36737740	12440	12440	12440	12440	0
267	20240513	161400	36737740	12440	12440	12440	12440	0
268	20240513	161300	36737740	12440	12440	12440	12440	0
269	20240513	161200	36737740	12440	12440	12440	12440	0
270	20240513	161100	36737740	12440	12440	12440	12440	0
271	20240513	161000	36737740	12440	12440	12440	12440	0
272	20240513	160900	36737740	12440	12440	12440	12440	3
273	20240513	160800	36737740	12440	12440	12440	12440	0
274	20240513	160700	36737740	12440	12440	12440	12440	0
275	20240513	160600	36737740	12440	12440	12440	12440	0
276	20240513	160500	36737740	12440	12440	12440	12440	0
277	20240513	160400	36737740	12440	12440	12440	12440	0
278	20240513	160300	36737740	12440	12440	12440	12440	0
279	20240513	160200	36737740	12440	12440	12440	12440	0
280	20240513	160100	36737740	12440	12440	12440	12440	0
281	20240513	160000	36737740	12440	12440	12440	12440	0
282	20240513	155900	36737740	12440	12440	12440	12440	0
283	20240513	155800	36737740	12440	12440	12440	12440	0
284	20240513	155700	36737740	12440	12440	12440	12440	0
285	20240513	155600	36737740	12440	12440	12440	12440	0
286	20240513	155500	36737740	12440	12440	12440	12440	0
287	20240513	155400	36737740	12440	12440	12440	12440	0
288	20240513	155300	36737740	12440	12440	12440	12440	0
289	20240513	155200	36737740	12440	12440	12440	12440	0
290	20240513	155100	36737740	12440	12440	12440	12440	0
291	20240513	155000	36737740	12440	12440	12440	12440	0
292	20240513	154900	36737740	12440	12440	12440	12440	0
293	20240513	154800	36737740	12440	12440	12440	12440	0
294	20240513	154700	36737740	12440	12440	12440	12440	0
295	20240513	154600	36737740	12440	12440	12440	12440	0
296	20240513	154500	36737740	12440	12440	12440	12440	0
297	20240513	154400	36737740	12440	12440	12440	12440	0
298	20240513	154300	36737740	12440	12440	12440	12440	0
299	20240513	154200	36737740	12440	12440	12440	12440	0
300	20240513	154100	36737740	12440	12440	12440	12440	0
301	20240513	154000	36737740	12440	12440	12440	12440	0
302	20240513	153900	36737740	12440	12440	12440	12440	3
303	20240513	153800	36737740	12440	12440	12440	12440	0
304	20240513	153700	36737740	12440	12440	12440	12440	0
305	20240513	153600	36737740	12440	12440	12440	12440	0
306	20240513	153500	36737740	12440	12440	12440	12440	0
307	20240513	153400	36737740	12440	12440	12440	12440	0
308	20240513	153300	36737740	12440	12440	12440	12440	0
309	20240513	153200	36737740	12440	12440	12440	12440	0
310	20240513	153100	36737740	12440	12440	12440	12440	0
311	20240513	153000	36737740	12440	12440	12440	12440	0
312	20240513	152900	36737740	12440	12440	12440	12440	0
313	20240513	152800	36737740	12440	12440	12440	12440	0
314	20240513	152700	36737740	12440	12440	12440	12440	0
315	20240513	152600	36737740	12440	12440	12440	12440	0
316	20240513	152500	36737740	12440	12440	12440	12440	0
317	20240513	152400	36737740	12440	12440	12440	12440	0
318	20240513	152300	36737740	12440	12440	12440	12440	0
319	20240513	152200	36737740	12440	12440	12440	12440	0
320	20240513	152100	36737740	12440	12440	12440	12440	0
321	20240513	152000	36737740	12440	12440	12440	12440	0
322	20240513	151900	36737740	12440	12440	12440	12440	3
323	20240513	151800	36700420	12440	12440	12440	12440	4
324	20240513	151700	36650660	12440	12440	12440	12440	8
325	20240513	151600	36551140	12440	12440	12440	12440	54
326	20240513	151500	35879380	12440	12440	12440	12440	0
327	20240513	151400	35879380	12440	12440	12440	12440	4
328	20240513	151300	35829620	12440	12440	12440	12440	4
329	20240513	151200	35779860	12440	12440	12440	12440	4
330	20240513	151100	35730100	12440	12440	12450	12440	91
331	20240513	151000	34598050	12440	12440	12440	12440	109
332	20240513	150900	33242090	12440	12440	12440	12440	0
333	20240513	150800	33242090	12440	12440	12440	12440	0
334	20240513	150700	33242090	12440	12440	12440	12440	0
335	20240513	150600	33242090	12440	12440	12440	12440	0
336	20240513	150500	33242090	12440	12440	12440	12440	0
337	20240513	150400	33242090	12440	12440	12440	12440	0
338	20240513	150300	33242090	12440	12440	12440	12440	0
339	20240513	150200	33242090	12440	12440	12440	12440	20
340	20240513	150100	32993290	12440	12440	12440	12440	0
341	20240513	150000	32993290	12440	12440	12440	12440	0
342	20240513	145900	32993290	12440	12440	12440	12440	0
343	20240513	145800	32993290	12440	12440	12440	12440	0
344	20240513	145700	32993290	12440	12440	12440	12440	0
345	20240513	145600	32993290	12440	12440	12440	12440	0
346	20240513	145500	32993290	12440	12440	12440	12440	0
347	20240513	145400	32993290	12440	12440	12440	12440	0
348	20240513	145300	32993290	12440	12440	12440	12440	0
349	20240513	145200	32993290	12440	12440	12440	12440	0
350	20240513	145100	32993290	12440	12440	12440	12440	0
351	20240513	145000	32993290	12440	12440	12440	12440	0
352	20240513	144900	32993290	12440	12440	12440	12440	19
353	20240513	144800	32756930	12440	12440	12440	12440	0
354	20240513	144700	32756930	12440	12440	12440	12440	0
355	20240513	144600	32756930	12440	12440	12440	12440	0
356	20240513	144500	32756930	12440	12440	12440	12440	0
357	20240513	144400	32756930	12440	12440	12440	12440	0
358	20240513	144300	32756930	12440	12440	12440	12440	0
359	20240513	144200	32756930	12440	12440	12440	12440	0
360	20240513	144100	32756930	12440	12440	12440	12440	0
361	20240513	144000	32756930	12440	12440	12440	12440	0
362	20240513	143900	32756930	12440	12440	12440	12440	0
363	20240513	143800	32756930	12440	12440	12440	12440	0
364	20240513	143700	32756930	12440	12440	12440	12440	0
365	20240513	143600	32756930	12440	12440	12440	12440	0
366	20240513	143500	32756930	12440	12440	12440	12440	0
367	20240513	143400	32756930	12440	12440	12440	12440	0
368	20240513	143300	32756930	12440	12440	12440	12440	0
369	20240513	143200	32756930	12440	12440	12440	12440	0
370	20240513	143100	32756930	12440	12440	12440	12440	39
371	20240513	143000	32271770	12440	12440	12440	12440	0
372	20240513	142900	32271770	12440	12440	12440	12440	0
373	20240513	142800	32271770	12440	12440	12440	12440	0
374	20240513	142700	32271770	12440	12440	12440	12440	0
375	20240513	142600	32271770	12440	12440	12440	12440	0
376	20240513	142500	32271770	12440	12440	12440	12440	0
377	20240513	142400	32271770	12440	12440	12440	12440	0
378	20240513	142300	32271770	12440	12440	12440	12440	0
379	20240513	142200	32271770	12440	12440	12440	12440	0
380	20240513	142100	32271770	12440	12440	12440	12440	0
381	20240513	142000	32271770	12440	12440	12440	12440	0
382	20240513	141900	32271770	12440	12440	12440	12440	0
383	20240513	141800	32271770	12440	12440	12440	12440	0
384	20240513	141700	32271770	12440	12440	12440	12440	0
385	20240513	141600	32271770	12440	12440	12440	12440	0
386	20240513	141500	32271770	12440	12440	12440	12440	43
387	20240513	141400	31736850	12440	12440	12440	12440	0
388	20240513	141300	31736850	12440	12440	12440	12440	0
389	20240513	141200	31736850	12440	12440	12440	12440	0
390	20240513	141100	31736850	12440	12440	12440	12440	0
391	20240513	141000	31736850	12440	12440	12440	12440	0
392	20240513	140900	31736850	12440	12440	12440	12440	0
393	20240513	140800	31736850	12440	12440	12440	12440	0
394	20240513	140700	31736850	12440	12440	12440	12440	0
395	20240513	140600	31736850	12440	12440	12440	12440	0
396	20240513	140500	31736850	12440	12440	12440	12440	0
397	20240513	140400	31736850	12440	12440	12440	12440	0
398	20240513	140300	31736850	12440	12440	12440	12440	0
399	20240513	140200	31736850	12440	12440	12440	12440	0
400	20240513	140100	31736850	12440	12440	12440	12440	0
401	20240513	140000	31736850	12440	12440	12440	12440	0
402	20240513	135900	31736850	12440	12440	12440	12440	0
403	20240513	135800	31736850	12440	12440	12440	12440	0
404	20240513	135700	31736850	12440	12450	12450	12440	154
405	20240513	135600	29820120	12460	12460	12460	12460	0
406	20240513	135500	29820120	12460	12460	12460	12460	45
407	20240513	135400	29259420	12460	12460	12460	12460	0
408	20240513	135300	29259420	12460	12460	12460	12460	0
409	20240513	135200	29259420	12460	12460	12460	12460	0
410	20240513	135100	29259420	12460	12460	12460	12460	0
411	20240513	135000	29259420	12460	12460	12460	12460	0
412	20240513	134900	29259420	12460	12460	12460	12460	0
413	20240513	134800	29259420	12460	12460	12460	12460	45
414	20240513	134700	28698720	12450	12450	12450	12450	2
415	20240513	134600	28673820	12450	12450	12450	12450	0
416	20240513	134500	28673820	12450	12450	12450	12450	0
417	20240513	134400	28673820	12450	12450	12450	12450	1
418	20240513	134300	28661370	12440	12440	12440	12440	0
419	20240513	134200	28661370	12440	12440	12440	12440	0
420	20240513	134100	28661370	12440	12440	12440	12440	0
421	20240513	134000	28661370	12440	12440	12440	12440	0
422	20240513	133900	28661370	12440	12440	12440	12440	0
423	20240513	133800	28661370	12440	12440	12440	12440	0
424	20240513	133700	28661370	12440	12440	12440	12440	0
425	20240513	133600	28661370	12440	12440	12440	12440	0
426	20240513	133500	28661370	12440	12440	12440	12440	0
427	20240513	133400	28661370	12440	12440	12440	12440	0
428	20240513	133300	28661370	12440	12440	12440	12440	0
429	20240513	133200	28661370	12440	12440	12440	12440	0
430	20240513	133100	28661370	12440	12440	12440	12440	15
431	20240513	133000	28474770	12440	12440	12440	12440	0
432	20240513	132900	28474770	12440	12440	12440	12440	10
433	20240513	132800	28350370	12440	12440	12440	12440	0
434	20240513	132700	28350370	12440	12440	12440	12440	0
435	20240513	132600	28350370	12440	12440	12440	12440	0
436	20240513	132500	28350370	12440	12440	12440	12440	0
437	20240513	132400	28350370	12440	12440	12440	12440	36
438	20240513	132300	27902530	12440	12440	12440	12440	0
439	20240513	132200	27902530	12440	12440	12440	12440	0
440	20240513	132100	27902530	12440	12440	12440	12440	0
441	20240513	132000	27902530	12440	12440	12440	12440	0
442	20240513	131900	27902530	12440	12440	12440	12440	0
443	20240513	131800	27902530	12440	12440	12440	12440	0
444	20240513	131700	27902530	12440	12440	12440	12440	0
445	20240513	131600	27902530	12440	12440	12440	12440	0
446	20240513	131500	27902530	12440	12440	12440	12440	0
447	20240513	131400	27902530	12440	12450	12450	12440	136
448	20240513	131300	26210630	12450	12450	12450	12450	0
449	20240513	131200	26210630	12450	12450	12450	12450	10
450	20240513	131100	26086130	12470	12470	12470	12470	0
451	20240513	131000	26086130	12470	12470	12470	12470	0
452	20240513	130900	26086130	12470	12470	12470	12470	0
453	20240513	130800	26086130	12470	12470	12470	12470	0
454	20240513	130700	26086130	12470	12470	12470	12470	0
455	20240513	130600	26086130	12470	12470	12470	12470	0
456	20240513	130500	26086130	12470	12470	12470	12470	0
457	20240513	130400	26086130	12470	12470	12470	12470	0
458	20240513	130300	26086130	12470	12470	12470	12470	0
459	20240513	130200	26086130	12470	12470	12470	12470	0
460	20240513	130100	26086130	12470	12470	12470	12470	43
461	20240513	130000	25549920	12470	12470	12470	12470	0
462	20240513	125900	25549920	12470	12470	12470	12470	4
463	20240513	125800	25500040	12470	12450	12470	12450	31
464	20240513	125700	25114030	12450	12450	12450	12450	56
465	20240513	125600	24416830	12450	12450	12450	12450	0
466	20240513	125500	24416830	12450	12450	12450	12450	10
467	20240513	125400	24292330	12450	12450	12450	12450	0
468	20240513	125300	24292330	12450	12450	12450	12450	3
469	20240513	125200	24254980	12450	12450	12450	12450	0
470	20240513	125100	24254980	12450	12450	12450	12450	0
471	20240513	125000	24254980	12450	12450	12450	12450	0
472	20240513	124900	24254980	12450	12450	12450	12450	0
473	20240513	124800	24254980	12450	12450	12450	12450	0
474	20240513	124700	24254980	12450	12450	12450	12450	10
475	20240513	124600	24130480	12450	12450	12450	12450	0
476	20240513	124500	24130480	12450	12450	12450	12450	0
477	20240513	124400	24130480	12450	12450	12450	12450	0
478	20240513	124300	24130480	12450	12450	12450	12450	52
479	20240513	124200	23483080	12450	12450	12450	12450	0
480	20240513	124100	23483080	12450	12450	12450	12450	0
481	20240513	124000	23483080	12450	12450	12450	12450	10
482	20240513	123900	23358580	12450	12450	12450	12450	0
483	20240513	123800	23358580	12450	12450	12450	12450	0
484	20240513	123700	23358580	12450	12450	12450	12450	0
485	20240513	123600	23358580	12450	12450	12450	12450	0
486	20240513	123500	23358580	12450	12450	12450	12450	0
487	20240513	123400	23358580	12450	12450	12450	12450	0
488	20240513	123300	23358580	12450	12450	12450	12450	0
489	20240513	123200	23358580	12450	12450	12450	12450	0
490	20240513	123100	23358580	12450	12450	12450	12450	0
491	20240513	123000	23358580	12450	12450	12450	12450	0
492	20240513	122900	23358580	12450	12450	12450	12450	0
493	20240513	122800	23358580	12450	12450	12450	12450	0
494	20240513	122700	23358580	12450	12450	12450	12450	0
495	20240513	122600	23358580	12450	12450	12450	12450	0
496	20240513	122500	23358580	12450	12450	12450	12450	58
497	20240513	122400	22636480	12450	12450	12450	12450	0
498	20240513	122300	22636480	12450	12450	12450	12450	0
499	20240513	122200	22636480	12450	12450	12450	12450	0
500	20240513	122100	22636480	12450	12450	12450	12450	0
501	20240513	122000	22636480	12450	12450	12450	12450	0
502	20240513	121900	22636480	12450	12450	12450	12450	0
503	20240513	121800	22636480	12450	12450	12450	12450	0
504	20240513	121700	22636480	12450	12450	12450	12450	0
505	20240513	121600	22636480	12450	12450	12450	12450	0
506	20240513	121500	22636480	12450	12450	12450	12450	0
507	20240513	121400	22636480	12450	12450	12450	12450	0
508	20240513	121300	22636480	12450	12450	12450	12450	0
509	20240513	121200	22636480	12450	12450	12450	12450	0
510	20240513	121100	22636480	12450	12450	12450	12450	0
511	20240513	121000	22636480	12450	12450	12450	12450	0
512	20240513	120900	22636480	12450	12450	12450	12450	103
513	20240513	120800	21354130	12470	12470	12470	12470	0
514	20240513	120700	21354130	12470	12470	12470	12470	57
515	20240513	120600	20643340	12470	12470	12470	12470	0
516	20240513	120500	20643340	12470	12470	12470	12470	0
517	20240513	120400	20643340	12470	12470	12470	12470	0
518	20240513	120300	20643340	12470	12470	12470	12470	0
519	20240513	120200	20643340	12470	12470	12470	12470	0
520	20240513	120100	20643340	12470	12470	12470	12470	0
521	20240513	120000	20643340	12470	12470	12470	12470	0
522	20240513	115900	20643340	12470	12470	12470	12470	0
523	20240513	115800	20643340	12470	12470	12470	12470	0
524	20240513	115700	20643340	12470	12470	12470	12470	0
525	20240513	115600	20643340	12470	12470	12470	12470	0
526	20240513	115500	20643340	12470	12470	12470	12470	0
527	20240513	115400	20643340	12470	12470	12470	12470	0
528	20240513	115300	20643340	12470	12470	12470	12470	0
529	20240513	115200	20643340	12470	12470	12470	12470	0
530	20240513	115100	20643340	12470	12470	12470	12470	0
531	20240513	115000	20643340	12470	12470	12470	12470	0
532	20240513	114900	20643340	12470	12470	12470	12470	27
533	20240513	114800	20306650	12470	12470	12470	12470	0
534	20240513	114700	20306650	12470	12470	12470	12470	0
535	20240513	114600	20306650	12470	12470	12470	12470	0
536	20240513	114500	20306650	12470	12470	12470	12470	0
537	20240513	114400	20306650	12470	12470	12470	12470	0
538	20240513	114300	20306650	12470	12470	12470	12470	0
539	20240513	114200	20306650	12470	12470	12470	12470	0
540	20240513	114100	20306650	12470	12470	12470	12470	5
541	20240513	114000	20244300	12470	12470	12470	12470	0
542	20240513	113900	20244300	12470	12470	12470	12470	0
543	20240513	113800	20244300	12470	12470	12470	12470	0
544	20240513	113700	20244300	12470	12470	12470	12470	0
545	20240513	113600	20244300	12470	12470	12470	12470	41
546	20240513	113500	19733030	12470	12470	12470	12470	0
547	20240513	113400	19733030	12470	12470	12470	12470	0
548	20240513	113300	19733030	12470	12470	12470	12470	0
549	20240513	113200	19733030	12470	12470	12470	12470	0
550	20240513	113100	19733030	12470	12470	12470	12470	35
551	20240513	113000	19296580	12470	12470	12470	12470	0
552	20240513	112900	19296580	12470	12470	12470	12470	0
553	20240513	112800	19296580	12470	12470	12470	12470	0
554	20240513	112700	19296580	12470	12470	12470	12470	0
555	20240513	112600	19296580	12470	12470	12470	12470	5
556	20240513	112500	19234230	12470	12470	12470	12470	0
557	20240513	112400	19234230	12470	12470	12470	12470	0
558	20240513	112300	19234230	12470	12470	12470	12470	0
559	20240513	112200	19234230	12470	12470	12470	12470	0
560	20240513	112100	19234230	12470	12470	12470	12470	0
561	20240513	112000	19234230	12470	12470	12470	12470	0
562	20240513	111900	19234230	12470	12470	12470	12470	0
563	20240513	111800	19234230	12470	12470	12470	12470	0
564	20240513	111700	19234230	12470	12470	12470	12470	0
565	20240513	111600	19234230	12470	12470	12470	12470	0
566	20240513	111500	19234230	12470	12470	12470	12470	0
567	20240513	111400	19234230	12470	12470	12470	12470	0
568	20240513	111300	19234230	12470	12470	12470	12470	67
569	20240513	111200	18398740	12470	12470	12470	12470	0
570	20240513	111100	18398740	12470	12470	12470	12470	5
571	20240513	111000	18336390	12450	12450	12450	12450	0
572	20240513	110900	18336390	12450	12450	12450	12450	0
573	20240513	110800	18336390	12450	12450	12450	12450	31
574	20240513	110700	17950440	12470	12470	12470	12470	0
575	20240513	110600	17950440	12470	12470	12470	12470	0
576	20240513	110500	17950440	12470	12470	12470	12470	0
577	20240513	110400	17950440	12470	12470	12470	12470	0
578	20240513	110300	17950440	12470	12470	12470	12470	0
579	20240513	110200	17950440	12470	12470	12470	12470	0
580	20240513	110100	17950440	12470	12470	12470	12470	0
581	20240513	110000	17950440	12470	12470	12470	12470	1
582	20240513	105900	17937970	12470	12470	12470	12470	0
583	20240513	105800	17937970	12470	12470	12470	12470	0
584	20240513	105700	17937970	12470	12470	12470	12470	0
585	20240513	105600	17937970	12470	12470	12470	12470	5
586	20240513	105500	17875620	12450	12450	12450	12450	306
587	20240513	105400	14065920	12450	12450	12450	12450	0
588	20240513	105300	14065920	12450	12450	12450	12450	194
589	20240513	105200	11650620	12450	12450	12450	12450	0
590	20240513	105100	11650620	12450	12450	12450	12450	60
591	20240513	105000	10903620	12450	12450	12450	12450	81
592	20240513	104900	9895170	12450	12450	12450	12450	0
593	20240513	104800	9895170	12450	12450	12450	12450	30
594	20240513	104700	9521670	12450	12450	12450	12450	0
595	20240513	104600	9521670	12450	12450	12450	12450	0
596	20240513	104500	9521670	12450	12450	12450	12450	0
597	20240513	104400	9521670	12450	12450	12450	12450	0
598	20240513	104300	9521670	12450	12450	12450	12450	0
599	20240513	104200	9521670	12450	12460	12470	12450	166
600	20240513	104100	7451810	12460	12460	12460	12460	5
601	20240513	104000	7389510	12460	12460	12460	12460	100
602	20240513	103900	6143510	12450	12450	12450	12450	0
603	20240513	103800	6143510	12450	12450	12450	12450	27
604	20240513	103700	5807360	12450	12450	12450	12450	0
605	20240513	103600	5807360	12450	12450	12450	12450	0
606	20240513	103500	5807360	12450	12450	12450	12450	0
607	20240513	103400	5807360	12450	12450	12450	12450	0
608	20240513	103300	5807360	12450	12450	12450	12450	4
609	20240513	103200	5757560	12450	12450	12450	12450	4
610	20240513	103100	5707760	12450	12450	12450	12450	4
611	20240513	103000	5657960	12450	12450	12450	12450	34
612	20240513	102900	5234660	12450	12450	12450	12450	0
613	20240513	102800	5234660	12450	12450	12450	12450	7
614	20240513	102700	5147510	12450	12450	12450	12450	24
615	20240513	102600	4848710	12450	12450	12450	12450	5
616	20240513	102500	4786460	12450	12450	12450	12450	0
617	20240513	102400	4786460	12450	12450	12450	12450	0
618	20240513	102300	4786460	12450	12450	12450	12450	0
619	20240513	102200	4786460	12450	12450	12450	12450	0
620	20240513	102100	4786460	12450	12450	12450	12450	0
621	20240513	102000	4786460	12450	12450	12450	12450	0
622	20240513	101900	4786460	12450	12450	12450	12450	59
623	20240513	101800	4051910	12450	12450	12450	12450	0
624	20240513	101700	4051910	12450	12450	12450	12450	0
625	20240513	101600	4051910	12450	12450	12450	12450	0
626	20240513	101500	4051910	12450	12450	12450	12450	0
627	20240513	101400	4051910	12450	12450	12450	12450	0
628	20240513	101300	4051910	12450	12450	12450	12450	0
629	20240513	101200	4051910	12450	12450	12450	12450	0
630	20240513	101100	4051910	12450	12450	12450	12450	5
631	20240513	101000	3989660	12450	12450	12450	12450	0
632	20240513	100900	3989660	12450	12450	12450	12450	0
633	20240513	100800	3989660	12450	12450	12450	12450	0
634	20240513	100700	3989660	12450	12450	12450	12450	0
635	20240513	100600	3989660	12450	12450	12450	12450	0
636	20240513	100500	3989660	12450	12450	12450	12450	0
637	20240513	100400	3989660	12450	12450	12450	12450	0
638	20240513	100300	3989660	12450	12450	12450	12450	0
639	20240513	100200	3989660	12450	12450	12450	12450	3
640	20240513	100100	3952310	12450	12450	12450	12450	46
641	20240513	100000	3379610	12470	12470	12470	12470	0
642	20240513	095900	3379610	12470	12470	12470	12470	0
643	20240513	095800	3379610	12470	12470	12470	12470	0
644	20240513	095700	3379610	12470	12470	12470	12470	0
645	20240513	095600	3379610	12470	12470	12470	12470	0
646	20240513	095500	3379610	12470	12470	12470	12470	0
647	20240513	095400	3379610	12470	12470	12470	12470	0
648	20240513	095300	3379610	12470	12470	12470	12470	0
649	20240513	095200	3379610	12470	12470	12470	12470	0
650	20240513	095100	3379610	12470	12470	12470	12470	0
651	20240513	095000	3379610	12470	12470	12470	12470	0
652	20240513	094900	3379610	12470	12470	12470	12470	0
653	20240513	094800	3379610	12470	12470	12470	12470	0
654	20240513	094700	3379610	12470	12470	12470	12470	0
655	20240513	094600	3379610	12470	12470	12470	12470	0
656	20240513	094500	3379610	12470	12470	12470	12470	0
657	20240513	094400	3379610	12470	12470	12470	12470	0
658	20240513	094300	3379610	12470	12460	12470	12460	67
659	20240513	094200	2544750	12470	12470	12470	12470	0
660	20240513	094100	2544750	12470	12470	12470	12470	0
661	20240513	094000	2544750	12470	12470	12470	12470	0
662	20240513	093900	2544750	12470	12470	12470	12470	0
663	20240513	093800	2544750	12470	12470	12470	12470	0
664	20240513	093700	2544750	12470	12470	12470	12470	0
665	20240513	093600	2544750	12470	12470	12470	12470	0
666	20240513	093500	2544750	12470	12470	12470	12470	0
667	20240513	093400	2544750	12470	12470	12470	12470	0
668	20240513	093300	2544750	12470	12470	12470	12470	0
669	20240513	093200	2544750	12470	12470	12470	12470	0
670	20240513	093100	2544750	12470	12470	12470	12470	0
671	20240513	093000	2544750	12470	12470	12470	12470	0
672	20240513	092900	2544750	12470	12470	12470	12470	0
673	20240513	092800	2544750	12470	12470	12470	12470	26
674	20240513	092700	2220530	12470	12470	12470	12470	34
675	20240513	092600	1796550	12470	12470	12470	12470	0
676	20240513	092500	1796550	12470	12470	12470	12470	11
677	20240513	092400	1659380	12470	12470	12470	12470	0
678	20240513	092300	1659380	12470	12470	12470	12470	0
679	20240513	092200	1659380	12470	12470	12470	12470	0
680	20240513	092100	1659380	12470	12470	12470	12470	10
681	20240513	092000	1534680	12480	12480	12480	12480	0
682	20240513	091900	1534680	12480	12480	12480	12480	0
683	20240513	091800	1534680	12480	12480	12480	12480	0
684	20240513	091700	1534680	12480	12470	12480	12470	10
685	20240513	091600	1409890	12480	12480	12480	12480	10
686	20240513	091500	1285090	12400	12440	12440	12400	6
687	20240513	091400	1210560	12480	12480	12480	12480	0
688	20240513	091300	1210560	12480	12480	12480	12480	0
689	20240513	091200	1210560	12480	12480	12480	12480	0
690	20240513	091100	1210560	12480	12480	12480	12480	0
691	20240513	091000	1210560	12480	12480	12480	12480	0
692	20240513	090900	1210560	12480	12480	12480	12480	0
693	20240513	090800	1210560	12480	12480	12480	12480	45
694	20240513	090700	648960	12480	12480	12480	12480	28
695	20240513	090600	299520	12480	12480	12480	12480	0
696	20240513	090500	299520	12480	12480	12480	12480	0
697	20240513	090400	299520	12480	12480	12480	12480	0
698	20240513	090300	299520	12480	12480	12480	12480	0
699	20240513	090200	299520	12480	12480	12480	12480	0
700	20240513	090100	299520	12480	12480	12480	12480	0
701	20240513	090000	299520	12480	12480	12480	12480	24