KissMeData/002810/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	183700	88476140	13290	13290	13290	13290	245
3	20240509	183600	88476140	13290	13290	13290	13290	0
4	20240509	183500	88476140	13290	13290	13290	13290	0
5	20240509	183400	88476140	13290	13290	13290	13290	0
6	20240509	183300	88476140	13290	13290	13290	13290	0
7	20240509	183200	88476140	13290	13290	13290	13290	0
8	20240509	183100	88476140	13290	13290	13290	13290	0
9	20240509	183000	88476140	13290	13290	13290	13290	0
10	20240509	182900	88476140	13290	13290	13290	13290	0
11	20240509	182800	88476140	13290	13290	13290	13290	0
12	20240509	182700	88476140	13290	13290	13290	13290	0
13	20240509	182600	88476140	13290	13290	13290	13290	0
14	20240509	182500	88476140	13290	13290	13290	13290	0
15	20240509	182400	88476140	13290	13290	13290	13290	0
16	20240509	182300	88476140	13290	13290	13290	13290	0
17	20240509	182200	88476140	13290	13290	13290	13290	0
18	20240509	182100	88476140	13290	13290	13290	13290	0
19	20240509	182000	88476140	13290	13290	13290	13290	0
20	20240509	181900	88476140	13290	13290	13290	13290	0
21	20240509	181800	88476140	13290	13290	13290	13290	0
22	20240509	181700	88476140	13290	13290	13290	13290	0
23	20240509	181600	88476140	13290	13290	13290	13290	0
24	20240509	181500	88476140	13290	13290	13290	13290	0
25	20240509	181400	88476140	13290	13290	13290	13290	0
26	20240509	181300	88476140	13290	13290	13290	13290	0
27	20240509	181200	88476140	13290	13290	13290	13290	0
28	20240509	181100	88476140	13290	13290	13290	13290	0
29	20240509	181000	88476140	13290	13290	13290	13290	0
30	20240509	180900	88476140	13290	13290	13290	13290	0
31	20240509	180800	88476140	13290	13290	13290	13290	0
32	20240509	180700	88476140	13290	13290	13290	13290	245
33	20240509	180600	88476140	13290	13290	13290	13290	0
34	20240509	180500	88476140	13290	13290	13290	13290	0
35	20240509	180400	88476140	13290	13290	13290	13290	0
36	20240509	180300	88476140	13290	13290	13290	13290	0
37	20240509	180200	88476140	13290	13290	13290	13290	0
38	20240509	180100	88476140	13290	13290	13290	13290	0
39	20240509	180000	88476140	13290	13290	13290	13290	0
40	20240509	175900	88476140	13290	13290	13290	13290	0
41	20240509	175800	88476140	13290	13290	13290	13290	0
42	20240509	175700	88476140	13290	13290	13290	13290	0
43	20240509	175600	88476140	13290	13290	13290	13290	0
44	20240509	175500	88476140	13290	13290	13290	13290	0
45	20240509	175400	88476140	13290	13290	13290	13290	0
46	20240509	175300	88476140	13290	13290	13290	13290	0
47	20240509	175200	88476140	13290	13290	13290	13290	0
48	20240509	175100	88476140	13290	13290	13290	13290	0
49	20240509	175000	88476140	13290	13290	13290	13290	0
50	20240509	174900	88476140	13290	13290	13290	13290	0
51	20240509	174800	88476140	13290	13290	13290	13290	0
52	20240509	174700	88476140	13290	13290	13290	13290	0
53	20240509	174600	88476140	13290	13290	13290	13290	0
54	20240509	174500	88476140	13290	13290	13290	13290	0
55	20240509	174400	88476140	13290	13290	13290	13290	0
56	20240509	174300	88476140	13290	13290	13290	13290	0
57	20240509	174200	88476140	13290	13290	13290	13290	0
58	20240509	174100	88476140	13290	13290	13290	13290	0
59	20240509	174000	88476140	13290	13290	13290	13290	0
60	20240509	173900	88476140	13290	13290	13290	13290	0
61	20240509	173800	88476140	13290	13290	13290	13290	0
62	20240509	173700	88476140	13290	13290	13290	13290	245
63	20240509	173600	88476140	13290	13290	13290	13290	0
64	20240509	173500	88476140	13290	13290	13290	13290	0
65	20240509	173400	88476140	13290	13290	13290	13290	0
66	20240509	173300	88476140	13290	13290	13290	13290	0
67	20240509	173200	88476140	13290	13290	13290	13290	0
68	20240509	173100	88476140	13290	13290	13290	13290	0
69	20240509	173000	88476140	13290	13290	13290	13290	0
70	20240509	172900	88476140	13290	13290	13290	13290	0
71	20240509	172800	88476140	13290	13290	13290	13290	0
72	20240509	172700	88476140	13290	13290	13290	13290	0
73	20240509	172600	88476140	13290	13290	13290	13290	0
74	20240509	172500	88476140	13290	13290	13290	13290	0
75	20240509	172400	88476140	13290	13290	13290	13290	0
76	20240509	172300	88476140	13290	13290	13290	13290	0
77	20240509	172200	88476140	13290	13290	13290	13290	0
78	20240509	172100	88476140	13290	13290	13290	13290	0
79	20240509	172000	88476140	13290	13290	13290	13290	0
80	20240509	171900	88476140	13290	13290	13290	13290	0
81	20240509	171800	88476140	13290	13290	13290	13290	0
82	20240509	171700	88476140	13290	13290	13290	13290	0
83	20240509	171600	88476140	13290	13290	13290	13290	0
84	20240509	171500	88476140	13290	13290	13290	13290	0
85	20240509	171400	88476140	13290	13290	13290	13290	0
86	20240509	171300	88476140	13290	13290	13290	13290	0
87	20240509	171200	88476140	13290	13290	13290	13290	0
88	20240509	171100	88476140	13290	13290	13290	13290	0
89	20240509	171000	88476140	13290	13290	13290	13290	0
90	20240509	170900	88476140	13290	13290	13290	13290	0
91	20240509	170800	88476140	13290	13290	13290	13290	0
92	20240509	170700	88476140	13290	13290	13290	13290	245
93	20240509	170600	88476140	13290	13290	13290	13290	0
94	20240509	170500	88476140	13290	13290	13290	13290	0
95	20240509	170400	88476140	13290	13290	13290	13290	0
96	20240509	170300	88476140	13290	13290	13290	13290	0
97	20240509	170200	88476140	13290	13290	13290	13290	0
98	20240509	170100	88476140	13290	13290	13290	13290	0
99	20240509	170000	88476140	13290	13290	13290	13290	0
100	20240509	165900	88476140	13290	13290	13290	13290	0
101	20240509	165800	88476140	13290	13290	13290	13290	0
102	20240509	165700	88476140	13290	13290	13290	13290	0
103	20240509	165600	88476140	13290	13290	13290	13290	0
104	20240509	165500	88476140	13290	13290	13290	13290	0
105	20240509	165400	88476140	13290	13290	13290	13290	0
106	20240509	165300	88476140	13290	13290	13290	13290	0
107	20240509	165200	88476140	13290	13290	13290	13290	0
108	20240509	165100	88476140	13290	13290	13290	13290	0
109	20240509	165000	88476140	13290	13290	13290	13290	0
110	20240509	164900	88476140	13290	13290	13290	13290	0
111	20240509	164800	88476140	13290	13290	13290	13290	0
112	20240509	164700	88476140	13290	13290	13290	13290	0
113	20240509	164600	88476140	13290	13290	13290	13290	0
114	20240509	164500	88476140	13290	13290	13290	13290	0
115	20240509	164400	88476140	13290	13290	13290	13290	0
116	20240509	164300	88476140	13290	13290	13290	13290	0
117	20240509	164200	88476140	13290	13290	13290	13290	0
118	20240509	164100	88476140	13290	13290	13290	13290	0
119	20240509	164000	88476140	13290	13290	13290	13290	0
120	20240509	163900	88476140	13290	13290	13290	13290	0
121	20240509	163800	88476140	13290	13290	13290	13290	0
122	20240509	163700	88476140	13290	13290	13290	13290	245
123	20240509	163600	88476140	13290	13290	13290	13290	0
124	20240509	163500	88476140	13290	13290	13290	13290	0
125	20240509	163400	88476140	13290	13290	13290	13290	0
126	20240509	163300	88476140	13290	13290	13290	13290	0
127	20240509	163200	88476140	13290	13290	13290	13290	0
128	20240509	163100	88476140	13290	13290	13290	13290	0
129	20240509	163000	88476140	13290	13290	13290	13290	0
130	20240509	162900	88476140	13290	13290	13290	13290	0
131	20240509	162800	88476140	13290	13290	13290	13290	0
132	20240509	162700	88476140	13290	13290	13290	13290	0
133	20240509	162600	88476140	13290	13290	13290	13290	0
134	20240509	162500	88476140	13290	13290	13290	13290	0
135	20240509	162400	88476140	13290	13290	13290	13290	0
136	20240509	162300	88476140	13290	13290	13290	13290	0
137	20240509	162200	88476140	13290	13290	13290	13290	0
138	20240509	162100	88476140	13290	13290	13290	13290	0
139	20240509	162000	88476140	13290	13290	13290	13290	0
140	20240509	161900	88476140	13290	13290	13290	13290	0
141	20240509	161800	88476140	13290	13290	13290	13290	0
142	20240509	161700	88476140	13290	13290	13290	13290	0
143	20240509	161600	88476140	13290	13290	13290	13290	0
144	20240509	161500	88476140	13290	13290	13290	13290	0
145	20240509	161400	88476140	13290	13290	13290	13290	0
146	20240509	161300	88476140	13290	13290	13290	13290	0
147	20240509	161200	88476140	13290	13290	13290	13290	0
148	20240509	161100	88476140	13290	13290	13290	13290	0
149	20240509	161000	88476140	13290	13290	13290	13290	0
150	20240509	160900	88476140	13290	13290	13290	13290	0
151	20240509	160800	88476140	13290	13290	13290	13290	0
152	20240509	160700	88476140	13290	13290	13290	13290	245
153	20240509	160600	88476140	13290	13290	13290	13290	0
154	20240509	160500	88476140	13290	13290	13290	13290	0
155	20240509	160400	88476140	13290	13290	13290	13290	0
156	20240509	160300	88476140	13290	13290	13290	13290	0
157	20240509	160200	88476140	13290	13290	13290	13290	0
158	20240509	160100	88476140	13290	13290	13290	13290	0
159	20240509	160000	88476140	13290	13290	13290	13290	0
160	20240509	155900	88476140	13290	13290	13290	13290	0
161	20240509	155800	88476140	13290	13290	13290	13290	0
162	20240509	155700	88476140	13290	13290	13290	13290	0
163	20240509	155600	88476140	13290	13290	13290	13290	0
164	20240509	155500	88476140	13290	13290	13290	13290	0
165	20240509	155400	88476140	13290	13290	13290	13290	0
166	20240509	155300	88476140	13290	13290	13290	13290	0
167	20240509	155200	88476140	13290	13290	13290	13290	0
168	20240509	155100	88476140	13290	13290	13290	13290	0
169	20240509	155000	88476140	13290	13290	13290	13290	0
170	20240509	154900	88476140	13290	13290	13290	13290	0
171	20240509	154800	88476140	13290	13290	13290	13290	0
172	20240509	154700	88476140	13290	13290	13290	13290	0
173	20240509	154600	88476140	13290	13290	13290	13290	0
174	20240509	154500	88476140	13290	13290	13290	13290	0
175	20240509	154400	88476140	13290	13290	13290	13290	0
176	20240509	154300	88476140	13290	13290	13290	13290	0
177	20240509	154200	88476140	13290	13290	13290	13290	0
178	20240509	154100	88476140	13290	13290	13290	13290	0
179	20240509	154000	88476140	13290	13290	13290	13290	0
180	20240509	153900	88476140	13290	13290	13290	13290	0
181	20240509	153800	88476140	13290	13290	13290	13290	0
182	20240509	153700	88476140	13290	13290	13290	13290	245
183	20240509	153600	88476140	13290	13290	13290	13290	0
184	20240509	153500	88476140	13290	13290	13290	13290	0
185	20240509	153400	88476140	13290	13290	13290	13290	0
186	20240509	153300	88476140	13290	13290	13290	13290	0
187	20240509	153200	88476140	13290	13290	13290	13290	0
188	20240509	153100	88476140	13290	13290	13290	13290	0
189	20240509	153000	88476140	13290	13290	13290	13290	245
190	20240509	152900	85220090	13220	13220	13220	13220	0
191	20240509	152800	85220090	13220	13220	13220	13220	0
192	20240509	152700	85220090	13220	13220	13220	13220	0
193	20240509	152600	85220090	13220	13220	13220	13220	0
194	20240509	152500	85220090	13220	13220	13220	13220	0
195	20240509	152400	85220090	13220	13220	13220	13220	0
196	20240509	152300	85220090	13220	13220	13220	13220	0
197	20240509	152200	85220090	13220	13220	13220	13220	0
198	20240509	152100	85220090	13220	13220	13220	13220	0
199	20240509	152000	85220090	13220	13220	13220	13220	0
200	20240509	151900	85220090	13220	13220	13220	13220	64
201	20240509	151800	84374010	13230	13230	13230	13230	0
202	20240509	151700	84374010	13230	13230	13230	13230	0
203	20240509	151600	84374010	13230	13230	13230	13230	0
204	20240509	151500	84374010	13230	13230	13230	13230	0
205	20240509	151400	84374010	13230	13230	13230	13230	0
206	20240509	151300	84374010	13230	13230	13230	13230	100
207	20240509	151200	83051010	13290	13270	13290	13240	62
208	20240509	151100	82229300	13290	13290	13290	13290	0
209	20240509	151000	82229300	13290	13290	13290	13290	4
210	20240509	150900	82176140	13290	13290	13290	13290	0
211	20240509	150800	82176140	13290	13290	13290	13290	0
212	20240509	150700	82176140	13290	13290	13290	13290	0
213	20240509	150600	82176140	13290	13290	13290	13290	0
214	20240509	150500	82176140	13290	13270	13290	13270	12
215	20240509	150400	82016880	13250	13250	13250	13250	0
216	20240509	150300	82016880	13250	13250	13250	13250	0
217	20240509	150200	82016880	13250	13250	13250	13250	0
218	20240509	150100	82016880	13250	13250	13250	13250	0
219	20240509	150000	82016880	13250	13250	13250	13250	1
220	20240509	145900	82003630	13250	13250	13250	13250	0
221	20240509	145800	82003630	13250	13250	13250	13250	0
222	20240509	145700	82003630	13250	13240	13250	13240	81
223	20240509	145600	80931160	13240	13240	13240	13240	0
224	20240509	145500	80931160	13240	13240	13240	13240	29
225	20240509	145400	80547200	13260	13260	13260	13260	0
226	20240509	145300	80547200	13260	13260	13260	13260	2
227	20240509	145200	80520680	13290	13260	13290	13260	2
228	20240509	145100	80494130	13280	13280	13280	13280	0
229	20240509	145000	80494130	13280	13280	13280	13280	149
230	20240509	144900	78515410	13290	13290	13290	13290	0
231	20240509	144800	78515410	13290	13290	13290	13290	0
232	20240509	144700	78515410	13290	13290	13290	13290	0
233	20240509	144600	78515410	13290	13290	13290	13290	0
234	20240509	144500	78515410	13290	13260	13290	13260	139
235	20240509	144400	76669610	13260	13260	13260	13260	0
236	20240509	144300	76669610	13260	13260	13260	13260	0
237	20240509	144200	76669610	13260	13260	13260	13260	0
238	20240509	144100	76669610	13260	13240	13260	13240	32
239	20240509	144000	76245890	13240	13240	13240	13240	0
240	20240509	143900	76245890	13240	13240	13240	13240	7
241	20240509	143800	76153210	13240	13240	13240	13240	0
242	20240509	143700	76153210	13240	13240	13240	13240	0
243	20240509	143600	76153210	13240	13240	13240	13240	0
244	20240509	143500	76153210	13240	13260	13280	13240	178
245	20240509	143400	73796040	13280	13280	13280	13280	0
246	20240509	143300	73796040	13280	13280	13280	13280	0
247	20240509	143200	73796040	13280	13280	13280	13280	0
248	20240509	143100	73796040	13280	13280	13280	13280	0
249	20240509	143000	73796040	13280	13280	13280	13280	0
250	20240509	142900	73796040	13280	13280	13280	13280	0
251	20240509	142800	73796040	13280	13280	13280	13280	0
252	20240509	142700	73796040	13280	13280	13280	13280	0
253	20240509	142600	73796040	13280	13290	13290	13280	88
254	20240509	142500	72627350	13290	13250	13290	13250	255
255	20240509	142400	69243640	13250	13250	13250	13250	0
256	20240509	142300	69243640	13250	13250	13250	13250	0
257	20240509	142200	69243640	13250	13250	13250	13250	0
258	20240509	142100	69243640	13250	13250	13250	13250	0
259	20240509	142000	69243640	13250	13250	13250	13250	4
260	20240509	141900	69190640	13250	13250	13250	13250	0
261	20240509	141800	69190640	13250	13250	13250	13250	0
262	20240509	141700	69190640	13250	13250	13250	13250	0
263	20240509	141600	69190640	13250	13250	13250	13250	20
264	20240509	141500	68925640	13250	13270	13280	13250	65
265	20240509	141400	68063120	13280	13280	13280	13280	0
266	20240509	141300	68063120	13280	13280	13280	13280	0
267	20240509	141200	68063120	13280	13280	13280	13280	0
268	20240509	141100	68063120	13280	13280	13280	13280	0
269	20240509	141000	68063120	13280	13270	13280	13270	10
270	20240509	140900	67930410	13280	13280	13280	13280	2
271	20240509	140800	67903850	13280	13280	13280	13280	0
272	20240509	140700	67903850	13280	13280	13280	13280	0
273	20240509	140600	67903850	13280	13270	13280	13270	17
274	20240509	140500	67678110	13280	13250	13280	13250	223
275	20240509	140400	64720940	13250	13250	13250	13250	0
276	20240509	140300	64720940	13250	13250	13250	13250	0
277	20240509	140200	64720940	13250	13250	13250	13250	0
278	20240509	140100	64720940	13250	13250	13250	13250	0
279	20240509	140000	64720940	13250	13250	13250	13250	0
280	20240509	135900	64720940	13250	13250	13250	13250	0
281	20240509	135800	64720940	13250	13250	13250	13250	0
282	20240509	135700	64720940	13250	13250	13250	13250	0
283	20240509	135600	64720940	13250	13250	13250	13250	0
284	20240509	135500	64720940	13250	13250	13260	13250	119
285	20240509	135400	63144040	13260	13260	13260	13260	0
286	20240509	135300	63144040	13260	13260	13260	13260	0
287	20240509	135200	63144040	13260	13260	13260	13260	0
288	20240509	135100	63144040	13260	13260	13260	13260	0
289	20240509	135000	63144040	13260	13260	13260	13260	1
290	20240509	134900	63130780	13260	13260	13260	13260	0
291	20240509	134800	63130780	13260	13260	13260	13260	0
292	20240509	134700	63130780	13260	13260	13260	13260	0
293	20240509	134600	63130780	13260	13260	13260	13260	34
294	20240509	134500	62679940	13260	13250	13260	13250	352
295	20240509	134400	58012440	13240	13240	13240	13240	0
296	20240509	134300	58012440	13240	13240	13240	13240	0
297	20240509	134200	58012440	13240	13240	13240	13240	0
298	20240509	134100	58012440	13240	13240	13240	13240	0
299	20240509	134000	58012440	13240	13240	13240	13240	0
300	20240509	133900	58012440	13240	13240	13240	13240	0
301	20240509	133800	58012440	13240	13240	13240	13240	0
302	20240509	133700	58012440	13240	13240	13240	13240	0
303	20240509	133600	58012440	13240	13240	13240	13240	0
304	20240509	133500	58012440	13240	13240	13260	13240	138
305	20240509	133400	56185080	13260	13260	13260	13260	0
306	20240509	133300	56185080	13260	13260	13260	13260	0
307	20240509	133200	56185080	13260	13260	13260	13260	0
308	20240509	133100	56185080	13260	13260	13260	13260	0
309	20240509	133000	56185080	13260	13260	13260	13260	0
310	20240509	132900	56185080	13260	13260	13260	13260	0
311	20240509	132800	56185080	13260	13260	13260	13260	0
312	20240509	132700	56185080	13260	13260	13260	13260	0
313	20240509	132600	56185080	13260	13260	13260	13260	0
314	20240509	132500	56185080	13260	13250	13260	13250	416
315	20240509	132400	50668980	13250	13250	13250	13250	0
316	20240509	132300	50668980	13250	13250	13250	13250	25
317	20240509	132200	50337730	13250	13250	13250	13250	0
318	20240509	132100	50337730	13250	13250	13250	13250	0
319	20240509	132000	50337730	13250	13250	13250	13250	0
320	20240509	131900	50337730	13250	13250	13250	13250	0
321	20240509	131800	50337730	13250	13250	13250	13250	0
322	20240509	131700	50337730	13250	13250	13250	13250	0
323	20240509	131600	50337730	13250	13250	13250	13250	0
324	20240509	131500	50337730	13250	13250	13250	13250	0
325	20240509	131400	50337730	13250	13250	13250	13250	0
326	20240509	131300	50337730	13250	13250	13260	13250	29
327	20240509	131200	49953400	13260	13260	13260	13260	0
328	20240509	131100	49953400	13260	13260	13260	13260	0
329	20240509	131000	49953400	13260	13260	13260	13260	0
330	20240509	130900	49953400	13260	13250	13260	13250	53
331	20240509	130800	49251120	13260	13260	13260	13260	0
332	20240509	130700	49251120	13260	13260	13260	13260	0
333	20240509	130600	49251120	13260	13260	13260	13260	26
334	20240509	130500	48906360	13260	13240	13260	13220	830
335	20240509	130400	37924290	13250	13250	13250	13250	0
336	20240509	130300	37924290	13250	13250	13250	13250	0
337	20240509	130200	37924290	13250	13250	13250	13250	0
338	20240509	130100	37924290	13250	13250	13250	13250	0
339	20240509	130000	37924290	13250	13250	13250	13250	0
340	20240509	125900	37924290	13250	13250	13250	13250	0
341	20240509	125800	37924290	13250	13250	13250	13250	0
342	20240509	125700	37924290	13250	13250	13250	13250	0
343	20240509	125600	37924290	13250	13250	13250	13250	0
344	20240509	125500	37924290	13250	13250	13260	13250	71
345	20240509	125400	36983460	13260	13260	13260	13260	0
346	20240509	125300	36983460	13260	13260	13260	13260	0
347	20240509	125200	36983460	13260	13260	13260	13260	0
348	20240509	125100	36983460	13260	13260	13260	13260	0
349	20240509	125000	36983460	13260	13260	13260	13260	0
350	20240509	124900	36983460	13260	13260	13260	13260	0
351	20240509	124800	36983460	13260	13260	13260	13260	12
352	20240509	124700	36824340	13260	13260	13260	13260	0
353	20240509	124600	36824340	13260	13260	13260	13260	28
354	20240509	124500	36453060	13260	13240	13260	13240	313
355	20240509	124400	32303000	13240	13240	13240	13240	0
356	20240509	124300	32303000	13240	13240	13240	13240	4
357	20240509	124200	32250040	13240	13240	13240	13240	129
358	20240509	124100	30542080	13260	13260	13260	13260	0
359	20240509	124000	30542080	13260	13260	13260	13260	0
360	20240509	123900	30542080	13260	13260	13260	13260	0
361	20240509	123800	30542080	13260	13260	13260	13260	0
362	20240509	123700	30542080	13260	13260	13260	13260	0
363	20240509	123600	30542080	13260	13260	13260	13260	0
364	20240509	123500	30542080	13260	13260	13260	13260	51
365	20240509	123400	29865820	13280	13280	13280	13280	0
366	20240509	123300	29865820	13280	13280	13280	13280	0
367	20240509	123200	29865820	13280	13280	13280	13280	0
368	20240509	123100	29865820	13280	13280	13280	13280	0
369	20240509	123000	29865820	13280	13280	13280	13280	0
370	20240509	122900	29865820	13280	13280	13280	13280	0
371	20240509	122800	29865820	13280	13280	13280	13280	3
372	20240509	122700	29825980	13280	13280	13280	13280	0
373	20240509	122600	29825980	13280	13280	13280	13280	0
374	20240509	122500	29825980	13280	13260	13280	13260	93
375	20240509	122400	28592400	13260	13260	13260	13260	0
376	20240509	122300	28592400	13260	13260	13260	13260	0
377	20240509	122200	28592400	13260	13260	13260	13260	0
378	20240509	122100	28592400	13260	13260	13260	13260	0
379	20240509	122000	28592400	13260	13260	13260	13260	5
380	20240509	121900	28526100	13250	13250	13250	13250	0
381	20240509	121800	28526100	13250	13250	13250	13250	0
382	20240509	121700	28526100	13250	13250	13250	13250	0
383	20240509	121600	28526100	13250	13250	13250	13250	41
384	20240509	121500	27982850	13250	13250	13260	13250	96
385	20240509	121400	26710750	13260	13260	13260	13260	0
386	20240509	121300	26710750	13260	13260	13260	13260	0
387	20240509	121200	26710750	13260	13260	13260	13260	0
388	20240509	121100	26710750	13260	13260	13260	13260	0
389	20240509	121000	26710750	13260	13260	13260	13260	0
390	20240509	120900	26710750	13260	13260	13260	13260	0
391	20240509	120800	26710750	13260	13260	13260	13260	0
392	20240509	120700	26710750	13260	13260	13260	13260	0
393	20240509	120600	26710750	13260	13260	13260	13260	158
394	20240509	120500	24615670	13260	13260	13260	13260	278
395	20240509	120400	20929390	13260	13250	13260	13250	35
396	20240509	120300	20465590	13260	13260	13260	13260	0
397	20240509	120200	20465590	13260	13260	13260	13260	0
398	20240509	120100	20465590	13260	13260	13260	13260	0
399	20240509	120000	20465590	13260	13260	13260	13260	0
400	20240509	115900	20465590	13260	13260	13260	13260	0
401	20240509	115800	20465590	13260	13260	13260	13260	0
402	20240509	115700	20465590	13260	13260	13260	13260	0
403	20240509	115600	20465590	13260	13260	13260	13260	0
404	20240509	115500	20465590	13260	13260	13260	13260	119
405	20240509	115400	18887650	13270	13270	13270	13270	0
406	20240509	115300	18887650	13270	13270	13270	13270	0
407	20240509	115200	18887650	13270	13270	13270	13270	0
408	20240509	115100	18887650	13270	13270	13270	13270	0
409	20240509	115000	18887650	13270	13270	13270	13270	19
410	20240509	114900	18635520	13270	13270	13270	13270	0
411	20240509	114800	18635520	13270	13270	13270	13270	0
412	20240509	114700	18635520	13270	13270	13270	13270	0
413	20240509	114600	18635520	13270	13270	13270	13270	0
414	20240509	114500	18635520	13270	13270	13270	13270	0
415	20240509	114400	18635520	13270	13270	13270	13270	0
416	20240509	114300	18635520	13270	13270	13270	13270	22
417	20240509	114200	18343580	13280	13280	13280	13280	0
418	20240509	114100	18343580	13280	13280	13280	13280	13
419	20240509	114000	18170940	13280	13280	13280	13280	1
420	20240509	113900	18157660	13280	13280	13280	13280	0
421	20240509	113800	18157660	13280	13250	13280	13250	29
422	20240509	113700	17773050	13250	13250	13250	13250	0
423	20240509	113600	17773050	13250	13250	13250	13250	0
424	20240509	113500	17773050	13250	13250	13250	13250	0
425	20240509	113400	17773050	13250	13250	13250	13250	0
426	20240509	113300	17773050	13250	13250	13250	13250	0
427	20240509	113200	17773050	13250	13250	13250	13250	13
428	20240509	113100	17600800	13270	13270	13270	13270	0
429	20240509	113000	17600800	13270	13270	13270	13270	0
430	20240509	112900	17600800	13270	13270	13270	13270	0
431	20240509	112800	17600800	13270	13270	13270	13270	0
432	20240509	112700	17600800	13270	13270	13270	13270	0
433	20240509	112600	17600800	13270	13270	13270	13270	0
434	20240509	112500	17600800	13270	13270	13270	13270	2
435	20240509	112400	17574260	13250	13250	13250	13250	0
436	20240509	112300	17574260	13250	13250	13250	13250	0
437	20240509	112200	17574260	13250	13250	13250	13250	0
438	20240509	112100	17574260	13250	13250	13250	13250	0
439	20240509	112000	17574260	13250	13250	13250	13250	0
440	20240509	111900	17574260	13250	13250	13250	13250	0
441	20240509	111800	17574260	13250	13250	13250	13250	0
442	20240509	111700	17574260	13250	13250	13250	13250	0
443	20240509	111600	17574260	13250	13250	13250	13250	0
444	20240509	111500	17574260	13250	13250	13250	13250	0
445	20240509	111400	17574260	13250	13250	13250	13250	0
446	20240509	111300	17574260	13250	13250	13250	13250	0
447	20240509	111200	17574260	13250	13250	13250	13250	0
448	20240509	111100	17574260	13250	13250	13250	13250	0
449	20240509	111000	17574260	13250	13250	13250	13250	0
450	20240509	110900	17574260	13250	13250	13250	13250	0
451	20240509	110800	17574260	13250	13250	13250	13250	0
452	20240509	110700	17574260	13250	13250	13250	13250	0
453	20240509	110600	17574260	13250	13250	13250	13250	0
454	20240509	110500	17574260	13250	13250	13250	13250	2
455	20240509	110400	17547760	13250	13250	13250	13250	0
456	20240509	110300	17547760	13250	13230	13250	13230	53
457	20240509	110200	16846410	13250	13250	13250	13250	0
458	20240509	110100	16846410	13250	13250	13250	13250	0
459	20240509	110000	16846410	13250	13250	13250	13250	0
460	20240509	105900	16846410	13250	13250	13250	13250	1
461	20240509	105800	16833160	13250	13250	13250	13250	0
462	20240509	105700	16833160	13250	13250	13250	13250	0
463	20240509	105600	16833160	13250	13250	13250	13250	0
464	20240509	105500	16833160	13250	13250	13250	13250	0
465	20240509	105400	16833160	13250	13250	13250	13250	0
466	20240509	105300	16833160	13250	13250	13250	13250	3
467	20240509	105200	16793410	13270	13270	13270	13270	0
468	20240509	105100	16793410	13270	13270	13270	13270	0
469	20240509	105000	16793410	13270	13270	13270	13270	0
470	20240509	104900	16793410	13270	13270	13270	13270	0
471	20240509	104800	16793410	13270	13270	13270	13270	0
472	20240509	104700	16793410	13270	13270	13270	13270	0
473	20240509	104600	16793410	13270	13270	13270	13270	0
474	20240509	104500	16793410	13270	13250	13270	13250	4
475	20240509	104400	16740370	13250	13250	13250	13250	0
476	20240509	104300	16740370	13250	13240	13250	13230	16
477	20240509	104200	16528590	13270	13270	13270	13270	0
478	20240509	104100	16528590	13270	13270	13270	13270	0
479	20240509	104000	16528590	13270	13270	13270	13270	0
480	20240509	103900	16528590	13270	13270	13270	13270	0
481	20240509	103800	16528590	13270	13270	13270	13270	0
482	20240509	103700	16528590	13270	13270	13270	13270	0
483	20240509	103600	16528590	13270	13270	13270	13270	0
484	20240509	103500	16528590	13270	13270	13270	13270	0
485	20240509	103400	16528590	13270	13270	13270	13270	0
486	20240509	103300	16528590	13270	13270	13270	13270	0
487	20240509	103200	16528590	13270	13270	13270	13270	0
488	20240509	103100	16528590	13270	13270	13270	13270	0
489	20240509	103000	16528590	13270	13270	13270	13270	0
490	20240509	102900	16528590	13270	13270	13270	13270	0
491	20240509	102800	16528590	13270	13270	13270	13270	0
492	20240509	102700	16528590	13270	13270	13270	13270	0
493	20240509	102600	16528590	13270	13250	13270	13250	15
494	20240509	102500	16329810	13270	13270	13270	13270	4
495	20240509	102400	16276730	13270	13270	13270	13270	0
496	20240509	102300	16276730	13270	13270	13270	13270	0
497	20240509	102200	16276730	13270	13270	13270	13270	0
498	20240509	102100	16276730	13270	13270	13270	13270	0
499	20240509	102000	16276730	13270	13270	13270	13270	0
500	20240509	101900	16276730	13270	13270	13270	13270	0
501	20240509	101800	16276730	13270	13270	13270	13270	0
502	20240509	101700	16276730	13270	13270	13270	13270	0
503	20240509	101600	16276730	13270	13270	13270	13270	0
504	20240509	101500	16276730	13270	13270	13270	13270	0
505	20240509	101400	16276730	13270	13270	13270	13270	0
506	20240509	101300	16276730	13270	13270	13270	13270	2
507	20240509	101200	16250190	13290	13290	13290	13290	0
508	20240509	101100	16250190	13290	13270	13290	13250	45
509	20240509	101000	15653680	13290	13290	13290	13290	0
510	20240509	100900	15653680	13290	13290	13290	13290	0
511	20240509	100800	15653680	13290	13290	13290	13290	0
512	20240509	100700	15653680	13290	13290	13290	13290	0
513	20240509	100600	15653680	13290	13290	13290	13290	0
514	20240509	100500	15653680	13290	13270	13290	13270	20
515	20240509	100400	15387900	13250	13250	13250	13250	0
516	20240509	100300	15387900	13250	13250	13250	13250	0
517	20240509	100200	15387900	13250	13250	13250	13250	0
518	20240509	100100	15387900	13250	13250	13250	13250	0
519	20240509	100000	15387900	13250	13250	13250	13250	0
520	20240509	095900	15387900	13250	13250	13250	13250	0
521	20240509	095800	15387900	13250	13250	13250	13250	0
522	20240509	095700	15387900	13250	13230	13250	13230	30
523	20240509	095600	14990980	13290	13290	13290	13290	0
524	20240509	095500	14990980	13290	13250	13290	13250	3
525	20240509	095400	14951150	13260	13260	13260	13260	0
526	20240509	095300	14951150	13260	13260	13260	13260	0
527	20240509	095200	14951150	13260	13260	13260	13260	0
528	20240509	095100	14951150	13260	13260	13260	13260	0
529	20240509	095000	14951150	13260	13260	13260	13260	0
530	20240509	094900	14951150	13260	13260	13260	13260	0
531	20240509	094800	14951150	13260	13260	13260	13260	0
532	20240509	094700	14951150	13260	13240	13260	13230	31
533	20240509	094600	14540950	13260	13280	13290	13260	105
534	20240509	094500	13148250	13290	13290	13290	13290	1
535	20240509	094400	13134960	13290	13290	13290	13290	0
536	20240509	094300	13134960	13290	13290	13290	13290	0
537	20240509	094200	13134960	13290	13290	13290	13290	1
538	20240509	094100	13121670	13290	13290	13290	13290	0
539	20240509	094000	13121670	13290	13290	13290	13290	0
540	20240509	093900	13121670	13290	13290	13290	13280	12
541	20240509	093800	12962290	13290	13290	13290	13290	7
542	20240509	093700	12869260	13280	13270	13300	13270	430
543	20240509	093600	7151250	13250	13250	13250	13250	0
544	20240509	093500	7151250	13250	13250	13250	13250	0
545	20240509	093400	7151250	13250	13250	13250	13250	1
546	20240509	093300	7138000	13240	13240	13240	13240	0
547	20240509	093200	7138000	13240	13240	13240	13240	0
548	20240509	093100	7138000	13240	13260	13260	13240	15
549	20240509	093000	6939300	13280	13280	13280	13280	0
550	20240509	092900	6939300	13280	13280	13280	13280	150
551	20240509	092800	4947300	13280	13280	13280	13280	1
552	20240509	092700	4934020	13270	13270	13270	13270	0
553	20240509	092600	4934020	13270	13270	13270	13270	1
554	20240509	092500	4920750	13290	13290	13290	13290	0
555	20240509	092400	4920750	13290	13290	13290	13290	0
556	20240509	092300	4920750	13290	13290	13290	13290	0
557	20240509	092200	4920750	13290	13290	13290	13290	2
558	20240509	092100	4894170	13290	13290	13290	13290	28
559	20240509	092000	4522050	13300	13300	13300	13300	0
560	20240509	091900	4522050	13300	13300	13300	13300	0
561	20240509	091800	4522050	13300	13300	13300	13300	1
562	20240509	091700	4508750	13300	13300	13300	13300	62
563	20240509	091600	3684150	13270	13300	13300	13260	186
564	20240509	091500	1211050	13320	13320	13320	13320	0
565	20240509	091400	1211050	13320	13300	13320	13300	4
566	20240509	091300	1157830	13320	13320	13320	13320	0
567	20240509	091200	1157830	13320	13320	13320	13320	3
568	20240509	091100	1117870	13330	13330	13330	13330	1
569	20240509	091000	1104540	13340	13340	13340	13340	0
570	20240509	090900	1104540	13340	13340	13340	13340	0
571	20240509	090800	1104540	13340	13240	13340	13240	28
572	20240509	090700	733420	13350	13320	13350	13320	30
573	20240509	090600	333390	13350	13350	13350	13350	0
574	20240509	090500	333390	13350	13350	13350	13350	0
575	20240509	090400	333390	13350	13350	13350	13350	0
576	20240509	090300	333390	13350	13350	13350	13350	0
577	20240509	090200	333390	13350	13350	13350	13350	0
578	20240509	090100	333390	13350	13350	13350	13350	0
579	20240509	090000	333390	13350	13350	13350	13230	25