KissMeData/066620/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	194100	91447990	15050	15050	15050	15050	51
3	20240510	194000	91447990	15050	15050	15050	15050	0
4	20240510	193900	91447990	15050	15050	15050	15050	0
5	20240510	193800	91447990	15050	15050	15050	15050	0
6	20240510	193700	91447990	15050	15050	15050	15050	0
7	20240510	193600	91447990	15050	15050	15050	15050	0
8	20240510	193500	91447990	15050	15050	15050	15050	0
9	20240510	193400	91447990	15050	15050	15050	15050	0
10	20240510	193300	91447990	15050	15050	15050	15050	0
11	20240510	193200	91447990	15050	15050	15050	15050	0
12	20240510	193100	91447990	15050	15050	15050	15050	0
13	20240510	193000	91447990	15050	15050	15050	15050	0
14	20240510	192900	91447990	15050	15050	15050	15050	0
15	20240510	192800	91447990	15050	15050	15050	15050	0
16	20240510	192700	91447990	15050	15050	15050	15050	0
17	20240510	192600	91447990	15050	15050	15050	15050	0
18	20240510	192500	91447990	15050	15050	15050	15050	0
19	20240510	192400	91447990	15050	15050	15050	15050	0
20	20240510	192300	91447990	15050	15050	15050	15050	0
21	20240510	192200	91447990	15050	15050	15050	15050	0
22	20240510	192100	91447990	15050	15050	15050	15050	0
23	20240510	192000	91447990	15050	15050	15050	15050	0
24	20240510	191900	91447990	15050	15050	15050	15050	0
25	20240510	191800	91447990	15050	15050	15050	15050	0
26	20240510	191700	91447990	15050	15050	15050	15050	0
27	20240510	191600	91447990	15050	15050	15050	15050	0
28	20240510	191500	91447990	15050	15050	15050	15050	0
29	20240510	191400	91447990	15050	15050	15050	15050	0
30	20240510	191300	91447990	15050	15050	15050	15050	0
31	20240510	191200	91447990	15050	15050	15050	15050	0
32	20240510	191100	91447990	15050	15050	15050	15050	51
33	20240510	191000	91447990	15050	15050	15050	15050	0
34	20240510	190900	91447990	15050	15050	15050	15050	0
35	20240510	190800	91447990	15050	15050	15050	15050	0
36	20240510	190700	91447990	15050	15050	15050	15050	0
37	20240510	190600	91447990	15050	15050	15050	15050	0
38	20240510	190500	91447990	15050	15050	15050	15050	0
39	20240510	190400	91447990	15050	15050	15050	15050	0
40	20240510	190300	91447990	15050	15050	15050	15050	0
41	20240510	190200	91447990	15050	15050	15050	15050	0
42	20240510	190100	91447990	15050	15050	15050	15050	0
43	20240510	190000	91447990	15050	15050	15050	15050	0
44	20240510	185900	91447990	15050	15050	15050	15050	0
45	20240510	185800	91447990	15050	15050	15050	15050	0
46	20240510	185700	91447990	15050	15050	15050	15050	0
47	20240510	185600	91447990	15050	15050	15050	15050	0
48	20240510	185500	91447990	15050	15050	15050	15050	0
49	20240510	185400	91447990	15050	15050	15050	15050	0
50	20240510	185300	91447990	15050	15050	15050	15050	0
51	20240510	185200	91447990	15050	15050	15050	15050	0
52	20240510	185100	91447990	15050	15050	15050	15050	0
53	20240510	185000	91447990	15050	15050	15050	15050	0
54	20240510	184900	91447990	15050	15050	15050	15050	0
55	20240510	184800	91447990	15050	15050	15050	15050	0
56	20240510	184700	91447990	15050	15050	15050	15050	0
57	20240510	184600	91447990	15050	15050	15050	15050	0
58	20240510	184500	91447990	15050	15050	15050	15050	0
59	20240510	184400	91447990	15050	15050	15050	15050	0
60	20240510	184300	91447990	15050	15050	15050	15050	0
61	20240510	184200	91447990	15050	15050	15050	15050	0
62	20240510	184100	91447990	15050	15050	15050	15050	51
63	20240510	184000	91447990	15050	15050	15050	15050	0
64	20240510	183900	91447990	15050	15050	15050	15050	0
65	20240510	183800	91447990	15050	15050	15050	15050	0
66	20240510	183700	91447990	15050	15050	15050	15050	0
67	20240510	183600	91447990	15050	15050	15050	15050	0
68	20240510	183500	91447990	15050	15050	15050	15050	0
69	20240510	183400	91447990	15050	15050	15050	15050	0
70	20240510	183300	91447990	15050	15050	15050	15050	0
71	20240510	183200	91447990	15050	15050	15050	15050	0
72	20240510	183100	91447990	15050	15050	15050	15050	0
73	20240510	183000	91447990	15050	15050	15050	15050	0
74	20240510	182900	91447990	15050	15050	15050	15050	0
75	20240510	182800	91447990	15050	15050	15050	15050	0
76	20240510	182700	91447990	15050	15050	15050	15050	0
77	20240510	182600	91447990	15050	15050	15050	15050	0
78	20240510	182500	91447990	15050	15050	15050	15050	0
79	20240510	182400	91447990	15050	15050	15050	15050	0
80	20240510	182300	91447990	15050	15050	15050	15050	0
81	20240510	182200	91447990	15050	15050	15050	15050	0
82	20240510	182100	91447990	15050	15050	15050	15050	0
83	20240510	182000	91447990	15050	15050	15050	15050	0
84	20240510	181900	91447990	15050	15050	15050	15050	0
85	20240510	181800	91447990	15050	15050	15050	15050	0
86	20240510	181700	91447990	15050	15050	15050	15050	0
87	20240510	181600	91447990	15050	15050	15050	15050	0
88	20240510	181500	91447990	15050	15050	15050	15050	0
89	20240510	181400	91447990	15050	15050	15050	15050	0
90	20240510	181300	91447990	15050	15050	15050	15050	0
91	20240510	181200	91447990	15050	15050	15050	15050	0
92	20240510	181100	91447990	15050	15050	15050	15050	51
93	20240510	181000	91447990	15050	15050	15050	15050	0
94	20240510	180900	91447990	15050	15050	15050	15050	0
95	20240510	180800	91447990	15050	15050	15050	15050	0
96	20240510	180700	91447990	15050	15050	15050	15050	0
97	20240510	180600	91447990	15050	15050	15050	15050	0
98	20240510	180500	91447990	15050	15050	15050	15050	0
99	20240510	180400	91447990	15050	15050	15050	15050	0
100	20240510	180300	91447990	15050	15050	15050	15050	0
101	20240510	180200	91447990	15050	15050	15050	15050	0
102	20240510	180100	91447990	15050	15050	15050	15050	0
103	20240510	180000	91447990	15050	15050	15050	15050	0
104	20240510	175900	91447990	15050	15050	15050	15050	0
105	20240510	175800	91447990	15050	15050	15050	15050	0
106	20240510	175700	91447990	15050	15050	15050	15050	0
107	20240510	175600	91447990	15050	15050	15050	15050	0
108	20240510	175500	91447990	15050	15050	15050	15050	0
109	20240510	175400	91447990	15050	15050	15050	15050	0
110	20240510	175300	91447990	15050	15050	15050	15050	0
111	20240510	175200	91447990	15050	15050	15050	15050	0
112	20240510	175100	91447990	15050	15050	15050	15050	0
113	20240510	175000	91447990	15050	15050	15050	15050	0
114	20240510	174900	91447990	15050	15050	15050	15050	0
115	20240510	174800	91447990	15050	15050	15050	15050	0
116	20240510	174700	91447990	15050	15050	15050	15050	0
117	20240510	174600	91447990	15050	15050	15050	15050	0
118	20240510	174500	91447990	15050	15050	15050	15050	0
119	20240510	174400	91447990	15050	15050	15050	15050	0
120	20240510	174300	91447990	15050	15050	15050	15050	0
121	20240510	174200	91447990	15050	15050	15050	15050	0
122	20240510	174100	91447990	15050	15050	15050	15050	51
123	20240510	174000	91447990	15050	15050	15050	15050	0
124	20240510	173900	91447990	15050	15050	15050	15050	0
125	20240510	173800	91447990	15050	15050	15050	15050	0
126	20240510	173700	91447990	15050	15050	15050	15050	0
127	20240510	173600	91447990	15050	15050	15050	15050	0
128	20240510	173500	91447990	15050	15050	15050	15050	0
129	20240510	173400	91447990	15050	15050	15050	15050	0
130	20240510	173300	91447990	15050	15050	15050	15050	0
131	20240510	173200	91447990	15050	15050	15050	15050	0
132	20240510	173100	91447990	15050	15050	15050	15050	0
133	20240510	173000	91447990	15050	15050	15050	15050	0
134	20240510	172900	91447990	15050	15050	15050	15050	0
135	20240510	172800	91447990	15050	15050	15050	15050	0
136	20240510	172700	91447990	15050	15050	15050	15050	0
137	20240510	172600	91447990	15050	15050	15050	15050	0
138	20240510	172500	91447990	15050	15050	15050	15050	0
139	20240510	172400	91447990	15050	15050	15050	15050	0
140	20240510	172300	91447990	15050	15050	15050	15050	0
141	20240510	172200	91447990	15050	15050	15050	15050	0
142	20240510	172100	91447990	15050	15050	15050	15050	0
143	20240510	172000	91447990	15050	15050	15050	15050	0
144	20240510	171900	91447990	15050	15050	15050	15050	0
145	20240510	171800	91447990	15050	15050	15050	15050	0
146	20240510	171700	91447990	15050	15050	15050	15050	0
147	20240510	171600	91447990	15050	15050	15050	15050	0
148	20240510	171500	91447990	15050	15050	15050	15050	0
149	20240510	171400	91447990	15050	15050	15050	15050	0
150	20240510	171300	91447990	15050	15050	15050	15050	0
151	20240510	171200	91447990	15050	15050	15050	15050	0
152	20240510	171100	91447990	15050	15050	15050	15050	51
153	20240510	171000	91447990	15050	15050	15050	15050	0
154	20240510	170900	91447990	15050	15050	15050	15050	0
155	20240510	170800	91447990	15050	15050	15050	15050	0
156	20240510	170700	91447990	15050	15050	15050	15050	0
157	20240510	170600	91447990	15050	15050	15050	15050	0
158	20240510	170500	91447990	15050	15050	15050	15050	0
159	20240510	170400	91447990	15050	15050	15050	15050	0
160	20240510	170300	91447990	15050	15050	15050	15050	0
161	20240510	170200	91447990	15050	15050	15050	15050	0
162	20240510	170100	91447990	15050	15050	15050	15050	0
163	20240510	170000	91447990	15050	15050	15050	15050	0
164	20240510	165900	91447990	15050	15050	15050	15050	0
165	20240510	165800	91447990	15050	15050	15050	15050	0
166	20240510	165700	91447990	15050	15050	15050	15050	0
167	20240510	165600	91447990	15050	15050	15050	15050	0
168	20240510	165500	91447990	15050	15050	15050	15050	0
169	20240510	165400	91447990	15050	15050	15050	15050	0
170	20240510	165300	91447990	15050	15050	15050	15050	0
171	20240510	165200	91447990	15050	15050	15050	15050	0
172	20240510	165100	91447990	15050	15050	15050	15050	0
173	20240510	165000	91447990	15050	15050	15050	15050	0
174	20240510	164900	91447990	15050	15050	15050	15050	0
175	20240510	164800	91447990	15050	15050	15050	15050	0
176	20240510	164700	91447990	15050	15050	15050	15050	0
177	20240510	164600	91447990	15050	15050	15050	15050	0
178	20240510	164500	91447990	15050	15050	15050	15050	0
179	20240510	164400	91447990	15050	15050	15050	15050	0
180	20240510	164300	91447990	15050	15050	15050	15050	0
181	20240510	164200	91447990	15050	15050	15050	15050	0
182	20240510	164100	91447990	15050	15050	15050	15050	51
183	20240510	164000	91447990	15050	15050	15050	15050	0
184	20240510	163900	91447990	15050	15050	15050	15050	0
185	20240510	163800	91447990	15050	15050	15050	15050	0
186	20240510	163700	91447990	15050	15050	15050	15050	0
187	20240510	163600	91447990	15050	15050	15050	15050	0
188	20240510	163500	91447990	15050	15050	15050	15050	0
189	20240510	163400	91447990	15050	15050	15050	15050	0
190	20240510	163300	91447990	15050	15050	15050	15050	0
191	20240510	163200	91447990	15050	15050	15050	15050	0
192	20240510	163100	91447990	15050	15050	15050	15050	0
193	20240510	163000	91447990	15050	15050	15050	15050	0
194	20240510	162900	91447990	15050	15050	15050	15050	0
195	20240510	162800	91447990	15050	15050	15050	15050	0
196	20240510	162700	91447990	15050	15050	15050	15050	0
197	20240510	162600	91447990	15050	15050	15050	15050	0
198	20240510	162500	91447990	15050	15050	15050	15050	0
199	20240510	162400	91447990	15050	15050	15050	15050	0
200	20240510	162300	91447990	15050	15050	15050	15050	0
201	20240510	162200	91447990	15050	15050	15050	15050	0
202	20240510	162100	91447990	15050	15050	15050	15050	0
203	20240510	162000	91447990	15050	15050	15050	15050	0
204	20240510	161900	91447990	15050	15050	15050	15050	0
205	20240510	161800	91447990	15050	15050	15050	15050	0
206	20240510	161700	91447990	15050	15050	15050	15050	0
207	20240510	161600	91447990	15050	15050	15050	15050	0
208	20240510	161500	91447990	15050	15050	15050	15050	0
209	20240510	161400	91447990	15050	15050	15050	15050	0
210	20240510	161300	91447990	15050	15050	15050	15050	0
211	20240510	161200	91447990	15050	15050	15050	15050	0
212	20240510	161100	91447990	15050	15050	15050	15050	51
213	20240510	161000	91447990	15050	15050	15050	15050	0
214	20240510	160900	91447990	15050	15050	15050	15050	0
215	20240510	160800	91447990	15050	15050	15050	15050	0
216	20240510	160700	91447990	15050	15050	15050	15050	0
217	20240510	160600	91447990	15050	15050	15050	15050	0
218	20240510	160500	91447990	15050	15050	15050	15050	0
219	20240510	160400	91447990	15050	15050	15050	15050	0
220	20240510	160300	91447990	15050	15050	15050	15050	0
221	20240510	160200	91447990	15050	15050	15050	15050	0
222	20240510	160100	91447990	15050	15050	15050	15050	0
223	20240510	160000	91447990	15050	15050	15050	15050	0
224	20240510	155900	91447990	15050	15050	15050	15050	0
225	20240510	155800	91447990	15050	15050	15050	15050	0
226	20240510	155700	91447990	15050	15050	15050	15050	0
227	20240510	155600	91447990	15050	15050	15050	15050	0
228	20240510	155500	91447990	15050	15050	15050	15050	0
229	20240510	155400	91447990	15050	15050	15050	15050	0
230	20240510	155300	91447990	15050	15050	15050	15050	0
231	20240510	155200	91447990	15050	15050	15050	15050	0
232	20240510	155100	91447990	15050	15050	15050	15050	0
233	20240510	155000	91447990	15050	15050	15050	15050	0
234	20240510	154900	91447990	15050	15050	15050	15050	0
235	20240510	154800	91447990	15050	15050	15050	15050	0
236	20240510	154700	91447990	15050	15050	15050	15050	0
237	20240510	154600	91447990	15050	15050	15050	15050	0
238	20240510	154500	91447990	15050	15050	15050	15050	0
239	20240510	154400	91447990	15050	15050	15050	15050	0
240	20240510	154300	91447990	15050	15050	15050	15050	0
241	20240510	154200	91447990	15050	15050	15050	15050	0
242	20240510	154100	91447990	15050	15050	15050	15050	51
243	20240510	154000	91447990	15050	15050	15050	15050	0
244	20240510	153900	91447990	15050	15050	15050	15050	0
245	20240510	153800	91447990	15050	15050	15050	15050	0
246	20240510	153700	91447990	15050	15050	15050	15050	0
247	20240510	153600	91447990	15050	15050	15050	15050	0
248	20240510	153500	91447990	15050	15050	15050	15050	0
249	20240510	153400	91447990	15050	15050	15050	15050	0
250	20240510	153300	91447990	15050	15050	15050	15050	0
251	20240510	153200	91447990	15050	15050	15050	15050	0
252	20240510	153100	91447990	15050	15050	15050	15050	0
253	20240510	153000	91447990	15050	15050	15050	15050	51
254	20240510	152900	90680440	14940	14940	14940	14940	0
255	20240510	152800	90680440	14940	14940	14940	14940	0
256	20240510	152700	90680440	14940	14940	14940	14940	0
257	20240510	152600	90680440	14940	14940	14940	14940	0
258	20240510	152500	90680440	14940	14940	14940	14940	0
259	20240510	152400	90680440	14940	14940	14940	14940	0
260	20240510	152300	90680440	14940	14940	14940	14940	0
261	20240510	152200	90680440	14940	14940	14940	14940	0
262	20240510	152100	90680440	14940	14940	14940	14940	0
263	20240510	152000	90680440	14940	14940	14940	14940	0
264	20240510	151900	90680440	14940	14940	14940	14940	0
265	20240510	151800	90680440	14940	14940	14940	14940	0
266	20240510	151700	90680440	14940	14940	14940	14940	0
267	20240510	151600	90680440	14940	14940	14940	14940	0
268	20240510	151500	90680440	14940	14940	14940	14940	0
269	20240510	151400	90680440	14940	14940	14940	14940	0
270	20240510	151300	90680440	14940	14940	14940	14940	0
271	20240510	151200	90680440	14940	14930	14940	14920	61
272	20240510	151100	89769240	14930	14930	14930	14930	0
273	20240510	151000	89769240	14930	14930	14930	14930	1
274	20240510	150900	89754310	14970	14970	14970	14970	0
275	20240510	150800	89754310	14970	14970	14970	14970	0
276	20240510	150700	89754310	14970	14970	14970	14970	0
277	20240510	150600	89754310	14970	14970	14970	14970	0
278	20240510	150500	89754310	14970	14970	14970	14970	0
279	20240510	150400	89754310	14970	14970	14970	14970	0
280	20240510	150300	89754310	14970	14970	14970	14970	0
281	20240510	150200	89754310	14970	14970	14970	14970	0
282	20240510	150100	89754310	14970	14970	14970	14970	0
283	20240510	150000	89754310	14970	14970	14970	14970	0
284	20240510	145900	89754310	14970	14970	14970	14970	0
285	20240510	145800	89754310	14970	14970	14970	14970	0
286	20240510	145700	89754310	14970	14970	14970	14970	6
287	20240510	145600	89664490	14940	14940	14940	14940	6
288	20240510	145500	89574850	14920	14920	14920	14920	0
289	20240510	145400	89574850	14920	14920	14920	14920	0
290	20240510	145300	89574850	14920	14920	14920	14920	0
291	20240510	145200	89574850	14920	14920	14920	14920	0
292	20240510	145100	89574850	14920	14920	14920	14920	0
293	20240510	145000	89574850	14920	14920	14920	14920	0
294	20240510	144900	89574850	14920	14920	14920	14920	0
295	20240510	144800	89574850	14920	14920	14920	14920	0
296	20240510	144700	89574850	14920	14920	14920	14920	0
297	20240510	144600	89574850	14920	14920	14920	14920	1
298	20240510	144500	89559930	15080	15080	15080	15080	0
299	20240510	144400	89559930	15080	15080	15080	15080	0
300	20240510	144300	89559930	15080	15080	15080	15080	0
301	20240510	144200	89559930	15080	15080	15080	15080	0
302	20240510	144100	89559930	15080	15080	15080	15080	16
303	20240510	144000	89318650	15080	15080	15080	15080	0
304	20240510	143900	89318650	15080	15080	15080	15080	20
305	20240510	143800	89017050	15090	15090	15090	15090	0
306	20240510	143700	89017050	15090	15090	15090	15090	0
307	20240510	143600	89017050	15090	15090	15090	15090	0
308	20240510	143500	89017050	15090	15090	15090	15090	0
309	20240510	143400	89017050	15090	15090	15090	15090	0
310	20240510	143300	89017050	15090	15090	15090	15090	0
311	20240510	143200	89017050	15090	15090	15090	15090	0
312	20240510	143100	89017050	15090	15090	15090	15090	0
313	20240510	143000	89017050	15090	15090	15090	15090	1
314	20240510	142900	89001960	15100	15100	15100	15100	0
315	20240510	142800	89001960	15100	15100	15100	15100	0
316	20240510	142700	89001960	15100	15100	15100	15100	0
317	20240510	142600	89001960	15100	15100	15100	15100	0
318	20240510	142500	89001960	15100	15100	15100	15100	0
319	20240510	142400	89001960	15100	15100	15100	15100	0
320	20240510	142300	89001960	15100	15100	15100	15100	0
321	20240510	142200	89001960	15100	15100	15100	15100	0
322	20240510	142100	89001960	15100	15100	15100	15100	0
323	20240510	142000	89001960	15100	15100	15100	15100	0
324	20240510	141900	89001960	15100	15100	15100	15100	0
325	20240510	141800	89001960	15100	15100	15100	15100	0
326	20240510	141700	89001960	15100	15100	15100	15100	0
327	20240510	141600	89001960	15100	15100	15100	15100	0
328	20240510	141500	89001960	15100	15100	15100	15100	0
329	20240510	141400	89001960	15100	15100	15100	15100	0
330	20240510	141300	89001960	15100	15100	15100	15100	0
331	20240510	141200	89001960	15100	15100	15100	15100	0
332	20240510	141100	89001960	15100	15100	15100	15100	0
333	20240510	141000	89001960	15100	15100	15100	15100	0
334	20240510	140900	89001960	15100	15100	15100	15100	0
335	20240510	140800	89001960	15100	15100	15100	15100	0
336	20240510	140700	89001960	15100	15100	15100	15100	0
337	20240510	140600	89001960	15100	15100	15100	15100	0
338	20240510	140500	89001960	15100	15100	15100	15100	0
339	20240510	140400	89001960	15100	15100	15100	15100	0
340	20240510	140300	89001960	15100	15100	15100	15100	0
341	20240510	140200	89001960	15100	15100	15100	15100	0
342	20240510	140100	89001960	15100	15100	15100	15100	0
343	20240510	140000	89001960	15100	15100	15100	15100	0
344	20240510	135900	89001960	15100	15100	15100	15100	0
345	20240510	135800	89001960	15100	15100	15100	15100	0
346	20240510	135700	89001960	15100	15100	15100	15100	0
347	20240510	135600	89001960	15100	15100	15100	15100	0
348	20240510	135500	89001960	15100	15100	15100	15100	0
349	20240510	135400	89001960	15100	15100	15100	15100	0
350	20240510	135300	89001960	15100	15100	15100	15100	0
351	20240510	135200	89001960	15100	15100	15100	15100	0
352	20240510	135100	89001960	15100	15100	15100	15100	0
353	20240510	135000	89001960	15100	15100	15100	15100	0
354	20240510	134900	89001960	15100	15100	15100	15100	0
355	20240510	134800	89001960	15100	15100	15100	15100	0
356	20240510	134700	89001960	15100	15100	15100	15100	0
357	20240510	134600	89001960	15100	15100	15100	15100	0
358	20240510	134500	89001960	15100	15100	15100	15100	0
359	20240510	134400	89001960	15100	15100	15100	15100	0
360	20240510	134300	89001960	15100	15100	15100	15100	0
361	20240510	134200	89001960	15100	15100	15100	15100	0
362	20240510	134100	89001960	15100	15100	15100	15100	0
363	20240510	134000	89001960	15100	15100	15100	15100	2
364	20240510	133900	88971760	15120	15120	15120	15120	0
365	20240510	133800	88971760	15120	15120	15120	15120	0
366	20240510	133700	88971760	15120	15120	15120	15120	0
367	20240510	133600	88971760	15120	15120	15120	15120	0
368	20240510	133500	88971760	15120	15120	15120	15120	0
369	20240510	133400	88971760	15120	15120	15120	15120	0
370	20240510	133300	88971760	15120	15100	15120	15100	28
371	20240510	133200	88548510	15120	15120	15120	15120	0
372	20240510	133100	88548510	15120	15070	15120	15070	1100
373	20240510	133000	71936690	15070	15070	15070	15070	0
374	20240510	132900	71936690	15070	15070	15070	15070	0
375	20240510	132800	71936690	15070	15070	15070	15070	0
376	20240510	132700	71936690	15070	15070	15070	15070	0
377	20240510	132600	71936690	15070	15070	15070	15070	0
378	20240510	132500	71936690	15070	15070	15070	15070	0
379	20240510	132400	71936690	15070	15070	15070	15070	1
380	20240510	132300	71921620	15030	15030	15030	15030	0
381	20240510	132200	71921620	15030	15030	15030	15030	0
382	20240510	132100	71921620	15030	15030	15030	15030	0
383	20240510	132000	71921620	15030	15030	15030	15030	0
384	20240510	131900	71921620	15030	14910	15030	14910	1200
385	20240510	131800	53906980	14910	14910	14910	14910	0
386	20240510	131700	53906980	14910	14920	14920	14910	84
387	20240510	131600	52653920	14980	14980	14980	14980	0
388	20240510	131500	52653920	14980	14980	14980	14980	0
389	20240510	131400	52653920	14980	14980	14980	14980	0
390	20240510	131300	52653920	14980	14980	14980	14980	0
391	20240510	131200	52653920	14980	14980	14980	14980	0
392	20240510	131100	52653920	14980	14980	14980	14980	0
393	20240510	131000	52653920	14980	14980	14980	14980	0
394	20240510	130900	52653920	14980	14980	14980	14980	0
395	20240510	130800	52653920	14980	14980	14980	14980	0
396	20240510	130700	52653920	14980	14980	14980	14980	0
397	20240510	130600	52653920	14980	14980	14980	14980	0
398	20240510	130500	52653920	14980	14980	14980	14980	0
399	20240510	130400	52653920	14980	14980	14980	14980	0
400	20240510	130300	52653920	14980	14980	14980	14980	0
401	20240510	130200	52653920	14980	14980	14980	14980	0
402	20240510	130100	52653920	14980	14980	14980	14980	0
403	20240510	130000	52653920	14980	14980	14980	14980	1
404	20240510	125900	52638940	14980	14980	14980	14980	0
405	20240510	125800	52638940	14980	14980	14980	14980	0
406	20240510	125700	52638940	14980	14980	14980	14980	0
407	20240510	125600	52638940	14980	14980	14980	14980	0
408	20240510	125500	52638940	14980	14980	14980	14980	0
409	20240510	125400	52638940	14980	14980	14980	14980	0
410	20240510	125300	52638940	14980	14980	14980	14980	0
411	20240510	125200	52638940	14980	14980	14980	14980	0
412	20240510	125100	52638940	14980	14980	14980	14980	0
413	20240510	125000	52638940	14980	14980	14980	14980	0
414	20240510	124900	52638940	14980	14980	14980	14980	0
415	20240510	124800	52638940	14980	14980	14980	14980	0
416	20240510	124700	52638940	14980	14980	14980	14980	0
417	20240510	124600	52638940	14980	14980	14980	14980	0
418	20240510	124500	52638940	14980	14980	14980	14980	0
419	20240510	124400	52638940	14980	14980	14980	14980	0
420	20240510	124300	52638940	14980	14980	14980	14980	0
421	20240510	124200	52638940	14980	14980	14980	14980	0
422	20240510	124100	52638940	14980	14980	14980	14980	79
423	20240510	124000	51455520	15030	15030	15030	15030	0
424	20240510	123900	51455520	15030	15030	15030	15030	0
425	20240510	123800	51455520	15030	15030	15030	15030	0
426	20240510	123700	51455520	15030	15030	15030	15030	0
427	20240510	123600	51455520	15030	15030	15030	15030	0
428	20240510	123500	51455520	15030	15030	15030	15030	0
429	20240510	123400	51455520	15030	15030	15030	15030	0
430	20240510	123300	51455520	15030	15030	15030	15030	0
431	20240510	123200	51455520	15030	15030	15030	15030	0
432	20240510	123100	51455520	15030	15030	15030	15030	0
433	20240510	123000	51455520	15030	15030	15030	15030	0
434	20240510	122900	51455520	15030	15030	15030	15030	0
435	20240510	122800	51455520	15030	15030	15030	15030	0
436	20240510	122700	51455520	15030	15030	15030	15030	0
437	20240510	122600	51455520	15030	15030	15030	15030	0
438	20240510	122500	51455520	15030	14990	15030	14990	1727
439	20240510	122400	25521790	14990	14990	14990	14990	0
440	20240510	122300	25521790	14990	14990	14990	14990	0
441	20240510	122200	25521790	14990	14990	14990	14990	4
442	20240510	122100	25461830	14980	14980	14980	14980	0
443	20240510	122000	25461830	14980	14980	14980	14980	0
444	20240510	121900	25461830	14980	14980	14980	14980	0
445	20240510	121800	25461830	14980	14980	14980	14980	0
446	20240510	121700	25461830	14980	14980	14980	14980	0
447	20240510	121600	25461830	14980	14980	14980	14980	0
448	20240510	121500	25461830	14980	14980	14980	14980	0
449	20240510	121400	25461830	14980	14980	14980	14980	21
450	20240510	121300	25147250	14910	14910	14910	14910	0
451	20240510	121200	25147250	14910	14910	14910	14910	0
452	20240510	121100	25147250	14910	14910	14910	14910	0
453	20240510	121000	25147250	14910	14910	14910	14910	0
454	20240510	120900	25147250	14910	14910	14910	14910	0
455	20240510	120800	25147250	14910	14910	14910	14910	0
456	20240510	120700	25147250	14910	14910	14910	14910	0
457	20240510	120600	25147250	14910	14910	14910	14910	0
458	20240510	120500	25147250	14910	14910	14910	14910	0
459	20240510	120400	25147250	14910	14910	14910	14910	0
460	20240510	120300	25147250	14910	14910	14910	14910	0
461	20240510	120200	25147250	14910	14910	14910	14910	0
462	20240510	120100	25147250	14910	14910	14910	14910	0
463	20240510	120000	25147250	14910	14910	14910	14910	0
464	20240510	115900	25147250	14910	14910	14910	14910	0
465	20240510	115800	25147250	14910	14910	14910	14910	0
466	20240510	115700	25147250	14910	14910	14910	14910	0
467	20240510	115600	25147250	14910	14910	14910	14910	46
468	20240510	115500	24461390	14910	14910	14910	14910	0
469	20240510	115400	24461390	14910	14910	14910	14910	0
470	20240510	115300	24461390	14910	14910	14910	14910	1
471	20240510	115200	24446480	14910	14910	14910	14910	23
472	20240510	115100	24103550	14910	14910	14910	14910	4
473	20240510	115000	24043910	14910	14910	14910	14910	0
474	20240510	114900	24043910	14910	14910	14910	14910	0
475	20240510	114800	24043910	14910	14910	14910	14910	1
476	20240510	114700	24029000	14920	14920	14920	14920	0
477	20240510	114600	24029000	14920	14920	14920	14920	0
478	20240510	114500	24029000	14920	14920	14920	14920	0
479	20240510	114400	24029000	14920	14920	14920	14920	0
480	20240510	114300	24029000	14920	14920	14920	14920	0
481	20240510	114200	24029000	14920	14920	14920	14920	0
482	20240510	114100	24029000	14920	14920	14920	14920	0
483	20240510	114000	24029000	14920	14920	14920	14920	0
484	20240510	113900	24029000	14920	14920	14920	14920	0
485	20240510	113800	24029000	14920	14920	14920	14920	0
486	20240510	113700	24029000	14920	14920	14920	14920	0
487	20240510	113600	24029000	14920	14920	14920	14920	0
488	20240510	113500	24029000	14920	14920	14920	14920	1
489	20240510	113400	24014080	14990	14990	14990	14990	0
490	20240510	113300	24014080	14990	14990	14990	14990	0
491	20240510	113200	24014080	14990	14990	14990	14990	0
492	20240510	113100	24014080	14990	14990	14990	14990	0
493	20240510	113000	24014080	14990	14990	14990	14990	2
494	20240510	112900	23984100	14990	14990	14990	14990	0
495	20240510	112800	23984100	14990	14990	14990	14990	0
496	20240510	112700	23984100	14990	14990	14990	14990	0
497	20240510	112600	23984100	14990	14990	14990	14990	0
498	20240510	112500	23984100	14990	14990	14990	14990	0
499	20240510	112400	23984100	14990	14990	14990	14990	0
500	20240510	112300	23984100	14990	14990	14990	14990	0
501	20240510	112200	23984100	14990	14990	14990	14990	0
502	20240510	112100	23984100	14990	14990	14990	14990	0
503	20240510	112000	23984100	14990	14990	14990	14990	0
504	20240510	111900	23984100	14990	14990	14990	14990	0
505	20240510	111800	23984100	14990	14990	14990	14990	0
506	20240510	111700	23984100	14990	14990	14990	14990	0
507	20240510	111600	23984100	14990	14990	14990	14990	0
508	20240510	111500	23984100	14990	14990	14990	14990	0
509	20240510	111400	23984100	14990	14990	14990	14990	0
510	20240510	111300	23984100	14990	14990	14990	14990	0
511	20240510	111200	23984100	14990	14990	14990	14990	0
512	20240510	111100	23984100	14990	14990	14990	14990	0
513	20240510	111000	23984100	14990	14990	14990	14990	0
514	20240510	110900	23984100	14990	14990	14990	14990	0
515	20240510	110800	23984100	14990	14990	14990	14990	0
516	20240510	110700	23984100	14990	14990	14990	14990	0
517	20240510	110600	23984100	14990	14990	14990	14990	0
518	20240510	110500	23984100	14990	14990	14990	14990	0
519	20240510	110400	23984100	14990	14990	14990	14990	340
520	20240510	110300	18887500	14990	14990	14990	14990	0
521	20240510	110200	18887500	14990	14990	14990	14990	0
522	20240510	110100	18887500	14990	14990	14990	14990	0
523	20240510	110000	18887500	14990	14990	14990	14990	0
524	20240510	105900	18887500	14990	14990	14990	14990	0
525	20240510	105800	18887500	14990	14990	14990	14990	0
526	20240510	105700	18887500	14990	14990	14990	14990	0
527	20240510	105600	18887500	14990	14990	14990	14990	0
528	20240510	105500	18887500	14990	14990	14990	14990	0
529	20240510	105400	18887500	14990	14990	14990	14990	0
530	20240510	105300	18887500	14990	14990	14990	14990	0
531	20240510	105200	18887500	14990	14860	14990	14860	34
532	20240510	105100	18380680	14990	14990	14990	14990	0
533	20240510	105000	18380680	14990	14990	14990	14990	0
534	20240510	104900	18380680	14990	14990	14990	14990	0
535	20240510	104800	18380680	14990	14990	14990	14990	0
536	20240510	104700	18380680	14990	14990	14990	14990	0
537	20240510	104600	18380680	14990	14990	14990	14990	0
538	20240510	104500	18380680	14990	14990	14990	14990	0
539	20240510	104400	18380680	14990	14990	14990	14990	0
540	20240510	104300	18380680	14990	14990	14990	14990	0
541	20240510	104200	18380680	14990	14990	14990	14990	0
542	20240510	104100	18380680	14990	14990	14990	14990	0
543	20240510	104000	18380680	14990	14990	14990	14990	0
544	20240510	103900	18380680	14990	14990	14990	14990	0
545	20240510	103800	18380680	14990	14990	14990	14990	0
546	20240510	103700	18380680	14990	14990	14990	14990	0
547	20240510	103600	18380680	14990	14990	14990	14990	0
548	20240510	103500	18380680	14990	14990	14990	14990	0
549	20240510	103400	18380680	14990	14990	14990	14990	0
550	20240510	103300	18380680	14990	14990	14990	14990	0
551	20240510	103200	18380680	14990	14990	14990	14990	0
552	20240510	103100	18380680	14990	14990	14990	14990	0
553	20240510	103000	18380680	14990	14990	14990	14990	0
554	20240510	102900	18380680	14990	14990	14990	14990	0
555	20240510	102800	18380680	14990	14990	14990	14990	0
556	20240510	102700	18380680	14990	14990	14990	14990	0
557	20240510	102600	18380680	14990	14930	14990	14860	95
558	20240510	102500	16966060	15000	15000	15000	15000	0
559	20240510	102400	16966060	15000	15000	15000	15000	0
560	20240510	102300	16966060	15000	15000	15000	15000	0
561	20240510	102200	16966060	15000	15000	15000	15000	0
562	20240510	102100	16966060	15000	15000	15000	15000	0
563	20240510	102000	16966060	15000	15000	15000	15000	0
564	20240510	101900	16966060	15000	15000	15000	15000	0
565	20240510	101800	16966060	15000	15000	15000	15000	0
566	20240510	101700	16966060	15000	15000	15000	15000	10
567	20240510	101600	16816060	15000	15000	15000	15000	0
568	20240510	101500	16816060	15000	15000	15000	15000	0
569	20240510	101400	16816060	15000	15000	15000	15000	0
570	20240510	101300	16816060	15000	15000	15000	15000	0
571	20240510	101200	16816060	15000	15000	15000	15000	0
572	20240510	101100	16816060	15000	15000	15000	15000	0
573	20240510	101000	16816060	15000	15000	15000	15000	0
574	20240510	100900	16816060	15000	15000	15000	15000	0
575	20240510	100800	16816060	15000	15000	15000	15000	1
576	20240510	100700	16801060	15000	15000	15000	15000	1
577	20240510	100600	16786060	15000	15000	15000	15000	0
578	20240510	100500	16786060	15000	15000	15000	15000	0
579	20240510	100400	16786060	15000	14990	15000	14990	6
580	20240510	100300	16696080	14910	14910	14910	14910	0
581	20240510	100200	16696080	14910	14910	14910	14910	0
582	20240510	100100	16696080	14910	14910	14910	14910	0
583	20240510	100000	16696080	14910	14910	14910	14910	0
584	20240510	095900	16696080	14910	14910	14910	14910	1
585	20240510	095800	16681170	15000	15000	15000	15000	0
586	20240510	095700	16681170	15000	15000	15000	15000	0
587	20240510	095600	16681170	15000	15000	15000	15000	0
588	20240510	095500	16681170	15000	15000	15000	15000	0
589	20240510	095400	16681170	15000	15000	15000	15000	0
590	20240510	095300	16681170	15000	15000	15000	15000	0
591	20240510	095200	16681170	15000	15000	15000	15000	0
592	20240510	095100	16681170	15000	15000	15000	15000	0
593	20240510	095000	16681170	15000	15000	15000	15000	0
594	20240510	094900	16681170	15000	15000	15000	15000	0
595	20240510	094800	16681170	15000	15000	15000	15000	0
596	20240510	094700	16681170	15000	15000	15000	15000	0
597	20240510	094600	16681170	15000	15000	15000	15000	0
598	20240510	094500	16681170	15000	15000	15000	15000	0
599	20240510	094400	16681170	15000	15000	15000	15000	0
600	20240510	094300	16681170	15000	15000	15000	15000	0
601	20240510	094200	16681170	15000	15000	15000	15000	25
602	20240510	094100	16306170	15000	15000	15000	15000	0
603	20240510	094000	16306170	15000	15000	15000	15000	176
604	20240510	093900	13666170	15000	15000	15000	15000	0
605	20240510	093800	13666170	15000	15000	15000	15000	0
606	20240510	093700	13666170	15000	15000	15000	15000	0
607	20240510	093600	13666170	15000	15000	15000	15000	0
608	20240510	093500	13666170	15000	14870	15000	14820	346
609	20240510	093400	8531500	14990	14990	14990	14990	0
610	20240510	093300	8531500	14990	14990	14990	14990	0
611	20240510	093200	8531500	14990	14990	14990	14990	0
612	20240510	093100	8531500	14990	14990	14990	14990	0
613	20240510	093000	8531500	14990	14990	14990	14990	1
614	20240510	092900	8516510	14990	14990	14990	14990	0
615	20240510	092800	8516510	14990	14990	14990	14990	1
616	20240510	092700	8501520	15020	15020	15020	15020	0
617	20240510	092600	8501520	15020	15020	15020	15020	0
618	20240510	092500	8501520	15020	15020	15020	15020	0
619	20240510	092400	8501520	15020	14860	15020	14850	56
620	20240510	092300	7665450	15020	15020	15020	15020	0
621	20240510	092200	7665450	15020	15020	15020	15020	0
622	20240510	092100	7665450	15020	15020	15020	15020	0
623	20240510	092000	7665450	15020	14950	15020	14860	413
624	20240510	091900	1516780	15020	15020	15020	15020	0
625	20240510	091800	1516780	15020	15020	15020	15020	0
626	20240510	091700	1516780	15020	15020	15020	15020	0
627	20240510	091600	1516780	15020	15020	15020	15020	0
628	20240510	091500	1516780	15020	15020	15020	15020	0
629	20240510	091400	1516780	15020	15020	15020	15020	0
630	20240510	091300	1516780	15020	15020	15020	15020	0
631	20240510	091200	1516780	15020	15020	15020	15020	0
632	20240510	091100	1516780	15020	15020	15020	15020	0
633	20240510	091000	1516780	15020	15020	15020	15020	0
634	20240510	090900	1516780	15020	15020	15020	15020	0
635	20240510	090800	1516780	15020	15020	15020	15020	0
636	20240510	090700	1516780	15020	15020	15020	15020	0
637	20240510	090600	1516780	15020	15020	15020	15020	0
638	20240510	090500	1516780	15020	15020	15020	15020	0
639	20240510	090400	1516780	15020	15020	15020	15020	20
640	20240510	090300	1216380	15020	15020	15020	15020	0
641	20240510	090200	1216380	15020	15020	15020	15020	0
642	20240510	090100	1216380	15020	15020	15020	15020	79
643	20240510	090000	29800	14900	14900	14900	14900	2