KissMeData/005800/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	184500	17027410	9210	9210	9210	9210	211
3	20240510	184400	17027410	9210	9210	9210	9210	0
4	20240510	184300	17027410	9210	9210	9210	9210	0
5	20240510	184200	17027410	9210	9210	9210	9210	0
6	20240510	184100	17027410	9210	9210	9210	9210	0
7	20240510	184000	17027410	9210	9210	9210	9210	0
8	20240510	183900	17027410	9210	9210	9210	9210	0
9	20240510	183800	17027410	9210	9210	9210	9210	0
10	20240510	183700	17027410	9210	9210	9210	9210	0
11	20240510	183600	17027410	9210	9210	9210	9210	0
12	20240510	183500	17027410	9210	9210	9210	9210	0
13	20240510	183400	17027410	9210	9210	9210	9210	0
14	20240510	183300	17027410	9210	9210	9210	9210	0
15	20240510	183200	17027410	9210	9210	9210	9210	0
16	20240510	183100	17027410	9210	9210	9210	9210	0
17	20240510	183000	17027410	9210	9210	9210	9210	0
18	20240510	182900	17027410	9210	9210	9210	9210	0
19	20240510	182800	17027410	9210	9210	9210	9210	0
20	20240510	182700	17027410	9210	9210	9210	9210	0
21	20240510	182600	17027410	9210	9210	9210	9210	0
22	20240510	182500	17027410	9210	9210	9210	9210	0
23	20240510	182400	17027410	9210	9210	9210	9210	0
24	20240510	182300	17027410	9210	9210	9210	9210	0
25	20240510	182200	17027410	9210	9210	9210	9210	0
26	20240510	182100	17027410	9210	9210	9210	9210	0
27	20240510	182000	17027410	9210	9210	9210	9210	0
28	20240510	181900	17027410	9210	9210	9210	9210	0
29	20240510	181800	17027410	9210	9210	9210	9210	0
30	20240510	181700	17027410	9210	9210	9210	9210	0
31	20240510	181600	17027410	9210	9210	9210	9210	0
32	20240510	181500	17027410	9210	9210	9210	9210	211
33	20240510	181400	17027410	9210	9210	9210	9210	0
34	20240510	181300	17027410	9210	9210	9210	9210	0
35	20240510	181200	17027410	9210	9210	9210	9210	0
36	20240510	181100	17027410	9210	9210	9210	9210	0
37	20240510	181000	17027410	9210	9210	9210	9210	0
38	20240510	180900	17027410	9210	9210	9210	9210	0
39	20240510	180800	17027410	9210	9210	9210	9210	0
40	20240510	180700	17027410	9210	9210	9210	9210	0
41	20240510	180600	17027410	9210	9210	9210	9210	0
42	20240510	180500	17027410	9210	9210	9210	9210	0
43	20240510	180400	17027410	9210	9210	9210	9210	0
44	20240510	180300	17027410	9210	9210	9210	9210	0
45	20240510	180200	17027410	9210	9210	9210	9210	0
46	20240510	180100	17027410	9210	9210	9210	9210	0
47	20240510	180000	17027410	9210	9210	9210	9210	0
48	20240510	175900	17027410	9210	9210	9210	9210	0
49	20240510	175800	17027410	9210	9210	9210	9210	0
50	20240510	175700	17027410	9210	9210	9210	9210	0
51	20240510	175600	17027410	9210	9210	9210	9210	0
52	20240510	175500	17027410	9210	9210	9210	9210	0
53	20240510	175400	17027410	9210	9210	9210	9210	0
54	20240510	175300	17027410	9210	9210	9210	9210	0
55	20240510	175200	17027410	9210	9210	9210	9210	0
56	20240510	175100	17027410	9210	9210	9210	9210	0
57	20240510	175000	17027410	9210	9210	9210	9210	0
58	20240510	174900	17027410	9210	9210	9210	9210	0
59	20240510	174800	17027410	9210	9210	9210	9210	0
60	20240510	174700	17027410	9210	9210	9210	9210	0
61	20240510	174600	17027410	9210	9210	9210	9210	0
62	20240510	174500	17027410	9210	9210	9210	9210	211
63	20240510	174400	17027410	9210	9210	9210	9210	0
64	20240510	174300	17027410	9210	9210	9210	9210	0
65	20240510	174200	17027410	9210	9210	9210	9210	0
66	20240510	174100	17027410	9210	9210	9210	9210	0
67	20240510	174000	17027410	9210	9210	9210	9210	0
68	20240510	173900	17027410	9210	9210	9210	9210	0
69	20240510	173800	17027410	9210	9210	9210	9210	0
70	20240510	173700	17027410	9210	9210	9210	9210	0
71	20240510	173600	17027410	9210	9210	9210	9210	0
72	20240510	173500	17027410	9210	9210	9210	9210	0
73	20240510	173400	17027410	9210	9210	9210	9210	0
74	20240510	173300	17027410	9210	9210	9210	9210	0
75	20240510	173200	17027410	9210	9210	9210	9210	0
76	20240510	173100	17027410	9210	9210	9210	9210	0
77	20240510	173000	17027410	9210	9210	9210	9210	0
78	20240510	172900	17027410	9210	9210	9210	9210	0
79	20240510	172800	17027410	9210	9210	9210	9210	0
80	20240510	172700	17027410	9210	9210	9210	9210	0
81	20240510	172600	17027410	9210	9210	9210	9210	0
82	20240510	172500	17027410	9210	9210	9210	9210	0
83	20240510	172400	17027410	9210	9210	9210	9210	0
84	20240510	172300	17027410	9210	9210	9210	9210	0
85	20240510	172200	17027410	9210	9210	9210	9210	0
86	20240510	172100	17027410	9210	9210	9210	9210	0
87	20240510	172000	17027410	9210	9210	9210	9210	0
88	20240510	171900	17027410	9210	9210	9210	9210	0
89	20240510	171800	17027410	9210	9210	9210	9210	0
90	20240510	171700	17027410	9210	9210	9210	9210	0
91	20240510	171600	17027410	9210	9210	9210	9210	0
92	20240510	171500	17027410	9210	9210	9210	9210	211
93	20240510	171400	17027410	9210	9210	9210	9210	0
94	20240510	171300	17027410	9210	9210	9210	9210	0
95	20240510	171200	17027410	9210	9210	9210	9210	0
96	20240510	171100	17027410	9210	9210	9210	9210	0
97	20240510	171000	17027410	9210	9210	9210	9210	0
98	20240510	170900	17027410	9210	9210	9210	9210	0
99	20240510	170800	17027410	9210	9210	9210	9210	0
100	20240510	170700	17027410	9210	9210	9210	9210	0
101	20240510	170600	17027410	9210	9210	9210	9210	0
102	20240510	170500	17027410	9210	9210	9210	9210	0
103	20240510	170400	17027410	9210	9210	9210	9210	0
104	20240510	170300	17027410	9210	9210	9210	9210	0
105	20240510	170200	17027410	9210	9210	9210	9210	0
106	20240510	170100	17027410	9210	9210	9210	9210	0
107	20240510	170000	17027410	9210	9210	9210	9210	0
108	20240510	165900	17027410	9210	9210	9210	9210	0
109	20240510	165800	17027410	9210	9210	9210	9210	0
110	20240510	165700	17027410	9210	9210	9210	9210	0
111	20240510	165600	17027410	9210	9210	9210	9210	0
112	20240510	165500	17027410	9210	9210	9210	9210	0
113	20240510	165400	17027410	9210	9210	9210	9210	0
114	20240510	165300	17027410	9210	9210	9210	9210	0
115	20240510	165200	17027410	9210	9210	9210	9210	0
116	20240510	165100	17027410	9210	9210	9210	9210	0
117	20240510	165000	17027410	9210	9210	9210	9210	0
118	20240510	164900	17027410	9210	9210	9210	9210	0
119	20240510	164800	17027410	9210	9210	9210	9210	0
120	20240510	164700	17027410	9210	9210	9210	9210	0
121	20240510	164600	17027410	9210	9210	9210	9210	0
122	20240510	164500	17027410	9210	9210	9210	9210	211
123	20240510	164400	17027410	9210	9210	9210	9210	0
124	20240510	164300	17027410	9210	9210	9210	9210	0
125	20240510	164200	17027410	9210	9210	9210	9210	0
126	20240510	164100	17027410	9210	9210	9210	9210	0
127	20240510	164000	17027410	9210	9210	9210	9210	0
128	20240510	163900	17027410	9210	9210	9210	9210	0
129	20240510	163800	17027410	9210	9210	9210	9210	0
130	20240510	163700	17027410	9210	9210	9210	9210	0
131	20240510	163600	17027410	9210	9210	9210	9210	0
132	20240510	163500	17027410	9210	9210	9210	9210	0
133	20240510	163400	17027410	9210	9210	9210	9210	0
134	20240510	163300	17027410	9210	9210	9210	9210	0
135	20240510	163200	17027410	9210	9210	9210	9210	0
136	20240510	163100	17027410	9210	9210	9210	9210	0
137	20240510	163000	17027410	9210	9210	9210	9210	0
138	20240510	162900	17027410	9210	9210	9210	9210	0
139	20240510	162800	17027410	9210	9210	9210	9210	0
140	20240510	162700	17027410	9210	9210	9210	9210	0
141	20240510	162600	17027410	9210	9210	9210	9210	0
142	20240510	162500	17027410	9210	9210	9210	9210	0
143	20240510	162400	17027410	9210	9210	9210	9210	0
144	20240510	162300	17027410	9210	9210	9210	9210	0
145	20240510	162200	17027410	9210	9210	9210	9210	0
146	20240510	162100	17027410	9210	9210	9210	9210	0
147	20240510	162000	17027410	9210	9210	9210	9210	0
148	20240510	161900	17027410	9210	9210	9210	9210	0
149	20240510	161800	17027410	9210	9210	9210	9210	0
150	20240510	161700	17027410	9210	9210	9210	9210	0
151	20240510	161600	17027410	9210	9210	9210	9210	0
152	20240510	161500	17027410	9210	9210	9210	9210	211
153	20240510	161400	17027410	9210	9210	9210	9210	0
154	20240510	161300	17027410	9210	9210	9210	9210	0
155	20240510	161200	17027410	9210	9210	9210	9210	0
156	20240510	161100	17027410	9210	9210	9210	9210	0
157	20240510	161000	17027410	9210	9210	9210	9210	0
158	20240510	160900	17027410	9210	9210	9210	9210	0
159	20240510	160800	17027410	9210	9210	9210	9210	0
160	20240510	160700	17027410	9210	9210	9210	9210	0
161	20240510	160600	17027410	9210	9210	9210	9210	0
162	20240510	160500	17027410	9210	9210	9210	9210	0
163	20240510	160400	17027410	9210	9210	9210	9210	0
164	20240510	160300	17027410	9210	9210	9210	9210	0
165	20240510	160200	17027410	9210	9210	9210	9210	0
166	20240510	160100	17027410	9210	9210	9210	9210	0
167	20240510	160000	17027410	9210	9210	9210	9210	0
168	20240510	155900	17027410	9210	9210	9210	9210	0
169	20240510	155800	17027410	9210	9210	9210	9210	0
170	20240510	155700	17027410	9210	9210	9210	9210	0
171	20240510	155600	17027410	9210	9210	9210	9210	0
172	20240510	155500	17027410	9210	9210	9210	9210	0
173	20240510	155400	17027410	9210	9210	9210	9210	0
174	20240510	155300	17027410	9210	9210	9210	9210	0
175	20240510	155200	17027410	9210	9210	9210	9210	0
176	20240510	155100	17027410	9210	9210	9210	9210	0
177	20240510	155000	17027410	9210	9210	9210	9210	0
178	20240510	154900	17027410	9210	9210	9210	9210	0
179	20240510	154800	17027410	9210	9210	9210	9210	0
180	20240510	154700	17027410	9210	9210	9210	9210	0
181	20240510	154600	17027410	9210	9210	9210	9210	0
182	20240510	154500	17027410	9210	9210	9210	9210	211
183	20240510	154400	17027410	9210	9210	9210	9210	0
184	20240510	154300	17027410	9210	9210	9210	9210	0
185	20240510	154200	17027410	9210	9210	9210	9210	0
186	20240510	154100	17027410	9210	9210	9210	9210	0
187	20240510	154000	17027410	9210	9210	9210	9210	0
188	20240510	153900	17027410	9210	9210	9210	9210	0
189	20240510	153800	17027410	9210	9210	9210	9210	0
190	20240510	153700	17027410	9210	9210	9210	9210	0
191	20240510	153600	17027410	9210	9210	9210	9210	0
192	20240510	153500	17027410	9210	9210	9210	9210	0
193	20240510	153400	17027410	9210	9210	9210	9210	0
194	20240510	153300	17027410	9210	9210	9210	9210	0
195	20240510	153200	17027410	9210	9210	9210	9210	0
196	20240510	153100	17027410	9210	9210	9210	9210	0
197	20240510	153000	17027410	9210	9210	9210	9210	211
198	20240510	152900	15084100	9240	9240	9240	9240	0
199	20240510	152800	15084100	9240	9240	9240	9240	0
200	20240510	152700	15084100	9240	9240	9240	9240	0
201	20240510	152600	15084100	9240	9240	9240	9240	0
202	20240510	152500	15084100	9240	9240	9240	9240	0
203	20240510	152400	15084100	9240	9240	9240	9240	0
204	20240510	152300	15084100	9240	9240	9240	9240	0
205	20240510	152200	15084100	9240	9240	9240	9240	0
206	20240510	152100	15084100	9240	9240	9240	9240	0
207	20240510	152000	15084100	9240	9240	9240	9240	0
208	20240510	151900	15084100	9240	9240	9240	9240	0
209	20240510	151800	15084100	9240	9240	9240	9240	0
210	20240510	151700	15084100	9240	9240	9240	9240	0
211	20240510	151600	15084100	9240	9240	9240	9240	0
212	20240510	151500	15084100	9240	9240	9240	9240	0
213	20240510	151400	15084100	9240	9240	9240	9240	0
214	20240510	151300	15084100	9240	9240	9240	9240	0
215	20240510	151200	15084100	9240	9240	9240	9240	0
216	20240510	151100	15084100	9240	9240	9240	9240	0
217	20240510	151000	15084100	9240	9240	9240	9240	0
218	20240510	150900	15084100	9240	9240	9240	9240	10
219	20240510	150800	14991700	9240	9240	9240	9240	0
220	20240510	150700	14991700	9240	9240	9240	9240	0
221	20240510	150600	14991700	9240	9240	9240	9240	0
222	20240510	150500	14991700	9240	9240	9240	9240	0
223	20240510	150400	14991700	9240	9240	9240	9240	0
224	20240510	150300	14991700	9240	9240	9240	9240	0
225	20240510	150200	14991700	9240	9240	9240	9240	1
226	20240510	150100	14982460	9220	9220	9220	9220	0
227	20240510	150000	14982460	9220	9220	9220	9220	0
228	20240510	145900	14982460	9220	9220	9220	9220	0
229	20240510	145800	14982460	9220	9220	9220	9220	0
230	20240510	145700	14982460	9220	9220	9220	9220	0
231	20240510	145600	14982460	9220	9220	9220	9220	0
232	20240510	145500	14982460	9220	9220	9220	9220	0
233	20240510	145400	14982460	9220	9220	9220	9220	22
234	20240510	145300	14779620	9210	9210	9210	9210	0
235	20240510	145200	14779620	9210	9210	9210	9210	0
236	20240510	145100	14779620	9210	9210	9210	9210	0
237	20240510	145000	14779620	9210	9210	9210	9210	0
238	20240510	144900	14779620	9210	9210	9210	9210	0
239	20240510	144800	14779620	9210	9210	9210	9210	0
240	20240510	144700	14779620	9210	9210	9210	9210	0
241	20240510	144600	14779620	9210	9220	9220	9210	30
242	20240510	144500	14503260	9260	9260	9260	9260	0
243	20240510	144400	14503260	9260	9260	9260	9260	0
244	20240510	144300	14503260	9260	9260	9260	9260	0
245	20240510	144200	14503260	9260	9260	9260	9260	0
246	20240510	144100	14503260	9260	9260	9260	9260	0
247	20240510	144000	14503260	9260	9240	9260	9240	2
248	20240510	143900	14484760	9240	9240	9240	9240	0
249	20240510	143800	14484760	9240	9240	9240	9240	0
250	20240510	143700	14484760	9240	9240	9240	9240	0
251	20240510	143600	14484760	9240	9240	9240	9240	0
252	20240510	143500	14484760	9240	9240	9240	9240	0
253	20240510	143400	14484760	9240	9240	9240	9240	0
254	20240510	143300	14484760	9240	9240	9240	9240	0
255	20240510	143200	14484760	9240	9240	9240	9240	0
256	20240510	143100	14484760	9240	9240	9240	9240	0
257	20240510	143000	14484760	9240	9240	9240	9240	0
258	20240510	142900	14484760	9240	9240	9240	9240	0
259	20240510	142800	14484760	9240	9240	9240	9240	0
260	20240510	142700	14484760	9240	9240	9240	9240	0
261	20240510	142600	14484760	9240	9240	9240	9240	0
262	20240510	142500	14484760	9240	9240	9240	9240	0
263	20240510	142400	14484760	9240	9240	9240	9240	0
264	20240510	142300	14484760	9240	9240	9240	9240	0
265	20240510	142200	14484760	9240	9240	9240	9240	0
266	20240510	142100	14484760	9240	9240	9240	9240	0
267	20240510	142000	14484760	9240	9240	9240	9240	0
268	20240510	141900	14484760	9240	9240	9240	9240	0
269	20240510	141800	14484760	9240	9240	9240	9240	0
270	20240510	141700	14484760	9240	9240	9240	9240	0
271	20240510	141600	14484760	9240	9240	9240	9240	0
272	20240510	141500	14484760	9240	9240	9240	9240	0
273	20240510	141400	14484760	9240	9240	9240	9240	0
274	20240510	141300	14484760	9240	9240	9240	9240	0
275	20240510	141200	14484760	9240	9240	9240	9240	0
276	20240510	141100	14484760	9240	9240	9240	9240	0
277	20240510	141000	14484760	9240	9240	9240	9240	0
278	20240510	140900	14484760	9240	9240	9240	9240	0
279	20240510	140800	14484760	9240	9240	9240	9240	0
280	20240510	140700	14484760	9240	9240	9240	9240	0
281	20240510	140600	14484760	9240	9240	9240	9240	0
282	20240510	140500	14484760	9240	9240	9240	9240	0
283	20240510	140400	14484760	9240	9240	9240	9240	0
284	20240510	140300	14484760	9240	9240	9240	9240	372
285	20240510	140200	11047480	9220	9220	9220	9220	0
286	20240510	140100	11047480	9220	9220	9220	9220	0
287	20240510	140000	11047480	9220	9240	9240	9220	450
288	20240510	135900	6897480	9250	9250	9250	9250	0
289	20240510	135800	6897480	9250	9250	9250	9250	0
290	20240510	135700	6897480	9250	9250	9250	9250	0
291	20240510	135600	6897480	9250	9250	9250	9250	0
292	20240510	135500	6897480	9250	9250	9250	9250	0
293	20240510	135400	6897480	9250	9250	9250	9250	0
294	20240510	135300	6897480	9250	9250	9250	9250	0
295	20240510	135200	6897480	9250	9250	9250	9250	0
296	20240510	135100	6897480	9250	9250	9250	9250	0
297	20240510	135000	6897480	9250	9250	9250	9250	0
298	20240510	134900	6897480	9250	9250	9250	9250	0
299	20240510	134800	6897480	9250	9250	9250	9250	0
300	20240510	134700	6897480	9250	9250	9250	9250	0
301	20240510	134600	6897480	9250	9250	9250	9250	0
302	20240510	134500	6897480	9250	9250	9250	9250	0
303	20240510	134400	6897480	9250	9250	9250	9250	0
304	20240510	134300	6897480	9250	9250	9250	9250	0
305	20240510	134200	6897480	9250	9250	9250	9250	0
306	20240510	134100	6897480	9250	9250	9250	9250	0
307	20240510	134000	6897480	9250	9250	9250	9250	0
308	20240510	133900	6897480	9250	9250	9250	9250	0
309	20240510	133800	6897480	9250	9250	9250	9250	0
310	20240510	133700	6897480	9250	9250	9250	9250	0
311	20240510	133600	6897480	9250	9250	9250	9250	0
312	20240510	133500	6897480	9250	9250	9250	9250	0
313	20240510	133400	6897480	9250	9250	9250	9250	0
314	20240510	133300	6897480	9250	9250	9250	9250	0
315	20240510	133200	6897480	9250	9250	9250	9250	0
316	20240510	133100	6897480	9250	9250	9250	9250	0
317	20240510	133000	6897480	9250	9250	9250	9250	0
318	20240510	132900	6897480	9250	9250	9250	9250	0
319	20240510	132800	6897480	9250	9250	9250	9250	37
320	20240510	132700	6555230	9250	9250	9250	9250	0
321	20240510	132600	6555230	9250	9250	9250	9250	0
322	20240510	132500	6555230	9250	9250	9250	9250	0
323	20240510	132400	6555230	9250	9250	9250	9250	0
324	20240510	132300	6555230	9250	9250	9250	9250	0
325	20240510	132200	6555230	9250	9250	9250	9250	0
326	20240510	132100	6555230	9250	9250	9250	9250	0
327	20240510	132000	6555230	9250	9250	9250	9250	0
328	20240510	131900	6555230	9250	9250	9250	9250	0
329	20240510	131800	6555230	9250	9250	9250	9250	0
330	20240510	131700	6555230	9250	9250	9250	9250	0
331	20240510	131600	6555230	9250	9250	9250	9250	0
332	20240510	131500	6555230	9250	9250	9250	9250	0
333	20240510	131400	6555230	9250	9250	9250	9250	2
334	20240510	131300	6536730	9250	9250	9250	9250	0
335	20240510	131200	6536730	9250	9250	9250	9250	0
336	20240510	131100	6536730	9250	9250	9250	9250	0
337	20240510	131000	6536730	9250	9250	9250	9250	0
338	20240510	130900	6536730	9250	9250	9250	9250	0
339	20240510	130800	6536730	9250	9250	9250	9250	0
340	20240510	130700	6536730	9250	9250	9250	9250	0
341	20240510	130600	6536730	9250	9250	9250	9250	0
342	20240510	130500	6536730	9250	9250	9250	9250	0
343	20240510	130400	6536730	9250	9250	9250	9250	0
344	20240510	130300	6536730	9250	9250	9250	9250	0
345	20240510	130200	6536730	9250	9250	9250	9250	0
346	20240510	130100	6536730	9250	9250	9250	9250	0
347	20240510	130000	6536730	9250	9250	9250	9250	0
348	20240510	125900	6536730	9250	9250	9250	9250	0
349	20240510	125800	6536730	9250	9250	9250	9250	0
350	20240510	125700	6536730	9250	9250	9250	9250	0
351	20240510	125600	6536730	9250	9250	9250	9250	0
352	20240510	125500	6536730	9250	9250	9250	9250	0
353	20240510	125400	6536730	9250	9250	9250	9250	0
354	20240510	125300	6536730	9250	9250	9250	9250	0
355	20240510	125200	6536730	9250	9250	9250	9250	0
356	20240510	125100	6536730	9250	9250	9250	9250	0
357	20240510	125000	6536730	9250	9250	9250	9250	0
358	20240510	124900	6536730	9250	9250	9250	9250	0
359	20240510	124800	6536730	9250	9250	9250	9250	0
360	20240510	124700	6536730	9250	9250	9250	9250	0
361	20240510	124600	6536730	9250	9250	9250	9250	0
362	20240510	124500	6536730	9250	9250	9250	9250	0
363	20240510	124400	6536730	9250	9250	9250	9250	0
364	20240510	124300	6536730	9250	9250	9250	9250	0
365	20240510	124200	6536730	9250	9250	9250	9250	0
366	20240510	124100	6536730	9250	9250	9250	9250	0
367	20240510	124000	6536730	9250	9250	9250	9250	0
368	20240510	123900	6536730	9250	9250	9250	9250	1
369	20240510	123800	6527480	9240	9240	9240	9240	0
370	20240510	123700	6527480	9240	9240	9240	9240	0
371	20240510	123600	6527480	9240	9240	9240	9240	0
372	20240510	123500	6527480	9240	9240	9240	9240	0
373	20240510	123400	6527480	9240	9240	9240	9240	0
374	20240510	123300	6527480	9240	9240	9240	9240	0
375	20240510	123200	6527480	9240	9240	9240	9240	0
376	20240510	123100	6527480	9240	9240	9240	9240	0
377	20240510	123000	6527480	9240	9240	9240	9240	0
378	20240510	122900	6527480	9240	9240	9240	9240	0
379	20240510	122800	6527480	9240	9240	9240	9240	0
380	20240510	122700	6527480	9240	9240	9240	9240	0
381	20240510	122600	6527480	9240	9240	9240	9240	0
382	20240510	122500	6527480	9240	9240	9240	9240	0
383	20240510	122400	6527480	9240	9240	9240	9240	0
384	20240510	122300	6527480	9240	9240	9240	9240	0
385	20240510	122200	6527480	9240	9240	9240	9240	0
386	20240510	122100	6527480	9240	9240	9240	9240	0
387	20240510	122000	6527480	9240	9240	9240	9240	0
388	20240510	121900	6527480	9240	9240	9240	9240	0
389	20240510	121800	6527480	9240	9240	9240	9240	0
390	20240510	121700	6527480	9240	9240	9240	9240	0
391	20240510	121600	6527480	9240	9240	9240	9240	0
392	20240510	121500	6527480	9240	9240	9240	9240	0
393	20240510	121400	6527480	9240	9240	9240	9240	0
394	20240510	121300	6527480	9240	9240	9240	9240	0
395	20240510	121200	6527480	9240	9240	9240	9240	0
396	20240510	121100	6527480	9240	9240	9240	9240	0
397	20240510	121000	6527480	9240	9240	9240	9240	0
398	20240510	120900	6527480	9240	9240	9240	9240	0
399	20240510	120800	6527480	9240	9240	9240	9240	0
400	20240510	120700	6527480	9240	9240	9240	9240	0
401	20240510	120600	6527480	9240	9240	9240	9240	0
402	20240510	120500	6527480	9240	9240	9240	9240	0
403	20240510	120400	6527480	9240	9240	9240	9240	0
404	20240510	120300	6527480	9240	9240	9240	9240	0
405	20240510	120200	6527480	9240	9240	9240	9240	0
406	20240510	120100	6527480	9240	9240	9240	9240	0
407	20240510	120000	6527480	9240	9240	9240	9240	0
408	20240510	115900	6527480	9240	9240	9240	9240	0
409	20240510	115800	6527480	9240	9240	9240	9240	0
410	20240510	115700	6527480	9240	9240	9240	9240	0
411	20240510	115600	6527480	9240	9240	9240	9240	0
412	20240510	115500	6527480	9240	9240	9240	9240	0
413	20240510	115400	6527480	9240	9240	9240	9240	0
414	20240510	115300	6527480	9240	9240	9240	9240	0
415	20240510	115200	6527480	9240	9240	9240	9240	0
416	20240510	115100	6527480	9240	9240	9240	9240	0
417	20240510	115000	6527480	9240	9240	9240	9240	0
418	20240510	114900	6527480	9240	9240	9240	9240	0
419	20240510	114800	6527480	9240	9240	9240	9240	0
420	20240510	114700	6527480	9240	9240	9240	9240	0
421	20240510	114600	6527480	9240	9240	9240	9240	0
422	20240510	114500	6527480	9240	9240	9240	9240	0
423	20240510	114400	6527480	9240	9240	9240	9240	0
424	20240510	114300	6527480	9240	9240	9240	9240	0
425	20240510	114200	6527480	9240	9240	9240	9240	0
426	20240510	114100	6527480	9240	9240	9240	9240	0
427	20240510	114000	6527480	9240	9240	9240	9240	0
428	20240510	113900	6527480	9240	9240	9240	9240	0
429	20240510	113800	6527480	9240	9240	9240	9240	0
430	20240510	113700	6527480	9240	9240	9240	9240	0
431	20240510	113600	6527480	9240	9240	9240	9240	0
432	20240510	113500	6527480	9240	9240	9240	9240	0
433	20240510	113400	6527480	9240	9240	9240	9240	0
434	20240510	113300	6527480	9240	9240	9240	9240	0
435	20240510	113200	6527480	9240	9240	9240	9240	0
436	20240510	113100	6527480	9240	9240	9240	9240	0
437	20240510	113000	6527480	9240	9240	9240	9240	0
438	20240510	112900	6527480	9240	9240	9240	9240	0
439	20240510	112800	6527480	9240	9240	9240	9240	0
440	20240510	112700	6527480	9240	9240	9240	9240	0
441	20240510	112600	6527480	9240	9240	9240	9240	0
442	20240510	112500	6527480	9240	9240	9240	9240	0
443	20240510	112400	6527480	9240	9240	9240	9240	0
444	20240510	112300	6527480	9240	9240	9240	9240	0
445	20240510	112200	6527480	9240	9240	9240	9240	0
446	20240510	112100	6527480	9240	9240	9240	9240	0
447	20240510	112000	6527480	9240	9240	9240	9240	0
448	20240510	111900	6527480	9240	9240	9240	9240	0
449	20240510	111800	6527480	9240	9240	9240	9240	0
450	20240510	111700	6527480	9240	9240	9240	9240	0
451	20240510	111600	6527480	9240	9240	9240	9240	0
452	20240510	111500	6527480	9240	9240	9240	9240	0
453	20240510	111400	6527480	9240	9240	9240	9240	0
454	20240510	111300	6527480	9240	9240	9240	9240	0
455	20240510	111200	6527480	9240	9240	9240	9240	0
456	20240510	111100	6527480	9240	9240	9240	9240	0
457	20240510	111000	6527480	9240	9240	9240	9240	0
458	20240510	110900	6527480	9240	9240	9240	9240	1
459	20240510	110800	6518240	9240	9240	9240	9240	0
460	20240510	110700	6518240	9240	9240	9240	9240	0
461	20240510	110600	6518240	9240	9240	9240	9240	0
462	20240510	110500	6518240	9240	9240	9240	9240	0
463	20240510	110400	6518240	9240	9240	9240	9240	0
464	20240510	110300	6518240	9240	9240	9240	9240	0
465	20240510	110200	6518240	9240	9240	9240	9240	1
466	20240510	110100	6509000	9270	9270	9270	9270	0
467	20240510	110000	6509000	9270	9270	9270	9270	0
468	20240510	105900	6509000	9270	9270	9270	9270	0
469	20240510	105800	6509000	9270	9270	9270	9270	0
470	20240510	105700	6509000	9270	9270	9270	9270	0
471	20240510	105600	6509000	9270	9270	9270	9270	0
472	20240510	105500	6509000	9270	9270	9270	9270	0
473	20240510	105400	6509000	9270	9270	9270	9270	0
474	20240510	105300	6509000	9270	9270	9270	9270	0
475	20240510	105200	6509000	9270	9270	9270	9270	0
476	20240510	105100	6509000	9270	9270	9270	9270	0
477	20240510	105000	6509000	9270	9270	9270	9270	0
478	20240510	104900	6509000	9270	9270	9270	9270	0
479	20240510	104800	6509000	9270	9270	9270	9270	0
480	20240510	104700	6509000	9270	9270	9270	9270	0
481	20240510	104600	6509000	9270	9270	9270	9270	0
482	20240510	104500	6509000	9270	9270	9270	9270	0
483	20240510	104400	6509000	9270	9270	9270	9270	0
484	20240510	104300	6509000	9270	9270	9270	9270	0
485	20240510	104200	6509000	9270	9270	9270	9270	0
486	20240510	104100	6509000	9270	9270	9270	9270	1
487	20240510	104000	6499730	9230	9230	9230	9230	0
488	20240510	103900	6499730	9230	9230	9230	9230	45
489	20240510	103800	6084380	9270	9270	9270	9270	0
490	20240510	103700	6084380	9270	9270	9270	9270	0
491	20240510	103600	6084380	9270	9270	9270	9270	0
492	20240510	103500	6084380	9270	9270	9270	9270	0
493	20240510	103400	6084380	9270	9270	9270	9270	0
494	20240510	103300	6084380	9270	9270	9270	9270	0
495	20240510	103200	6084380	9270	9270	9270	9270	0
496	20240510	103100	6084380	9270	9270	9270	9270	0
497	20240510	103000	6084380	9270	9270	9270	9270	0
498	20240510	102900	6084380	9270	9270	9270	9270	533
499	20240510	102800	1143470	9270	9270	9270	9270	0
500	20240510	102700	1143470	9270	9270	9270	9270	9
501	20240510	102600	1060040	9230	9230	9230	9230	0
502	20240510	102500	1060040	9230	9230	9230	9230	0
503	20240510	102400	1060040	9230	9230	9230	9230	0
504	20240510	102300	1060040	9230	9230	9230	9230	0
505	20240510	102200	1060040	9230	9230	9230	9230	0
506	20240510	102100	1060040	9230	9230	9230	9230	0
507	20240510	102000	1060040	9230	9230	9230	9230	0
508	20240510	101900	1060040	9230	9230	9230	9230	0
509	20240510	101800	1060040	9230	9230	9230	9230	0
510	20240510	101700	1060040	9230	9230	9230	9230	0
511	20240510	101600	1060040	9230	9230	9230	9230	0
512	20240510	101500	1060040	9230	9230	9230	9230	0
513	20240510	101400	1060040	9230	9230	9230	9230	0
514	20240510	101300	1060040	9230	9230	9230	9230	0
515	20240510	101200	1060040	9230	9230	9230	9230	0
516	20240510	101100	1060040	9230	9230	9230	9230	0
517	20240510	101000	1060040	9230	9230	9230	9230	0
518	20240510	100900	1060040	9230	9230	9230	9230	0
519	20240510	100800	1060040	9230	9230	9230	9230	0
520	20240510	100700	1060040	9230	9230	9230	9230	0
521	20240510	100600	1060040	9230	9230	9230	9230	0
522	20240510	100500	1060040	9230	9230	9230	9230	0
523	20240510	100400	1060040	9230	9230	9230	9230	0
524	20240510	100300	1060040	9230	9230	9230	9230	0
525	20240510	100200	1060040	9230	9230	9230	9230	0
526	20240510	100100	1060040	9230	9230	9230	9230	0
527	20240510	100000	1060040	9230	9230	9230	9230	0
528	20240510	095900	1060040	9230	9230	9230	9230	0
529	20240510	095800	1060040	9230	9230	9230	9230	0
530	20240510	095700	1060040	9230	9230	9230	9230	0
531	20240510	095600	1060040	9230	9230	9230	9230	0
532	20240510	095500	1060040	9230	9230	9230	9230	3
533	20240510	095400	1032350	9210	9210	9210	9210	0
534	20240510	095300	1032350	9210	9210	9210	9210	0
535	20240510	095200	1032350	9210	9210	9210	9210	65
536	20240510	095100	433700	9220	9240	9240	9220	38
537	20240510	095000	83250	9240	9240	9240	9240	0
538	20240510	094900	83250	9240	9240	9240	9240	0
539	20240510	094800	83250	9240	9240	9240	9240	0
540	20240510	094700	83250	9240	9240	9240	9240	0
541	20240510	094600	83250	9240	9240	9240	9240	0
542	20240510	094500	83250	9240	9240	9240	9240	0
543	20240510	094400	83250	9240	9240	9240	9240	0
544	20240510	094300	83250	9240	9240	9240	9240	0
545	20240510	094200	83250	9240	9240	9240	9240	0
546	20240510	094100	83250	9240	9240	9240	9240	1
547	20240510	094000	74010	9240	9240	9240	9240	0
548	20240510	093900	74010	9240	9240	9240	9240	0
549	20240510	093800	74010	9240	9240	9240	9240	0
550	20240510	093700	74010	9240	9240	9240	9240	0
551	20240510	093600	74010	9240	9240	9240	9240	0
552	20240510	093500	74010	9240	9240	9240	9240	0
553	20240510	093400	74010	9240	9240	9240	9240	0
554	20240510	093300	74010	9240	9240	9240	9240	0
555	20240510	093200	74010	9240	9240	9240	9240	0
556	20240510	093100	74010	9240	9240	9240	9240	0
557	20240510	093000	74010	9240	9240	9240	9240	0
558	20240510	092900	74010	9240	9240	9240	9240	0
559	20240510	092800	74010	9240	9240	9240	9240	0
560	20240510	092700	74010	9240	9240	9240	9240	0
561	20240510	092600	74010	9240	9240	9240	9240	1
562	20240510	092500	64770	9270	9270	9270	9270	0
563	20240510	092400	64770	9270	9270	9270	9270	0
564	20240510	092300	64770	9270	9270	9270	9270	0
565	20240510	092200	64770	9270	9270	9270	9270	0
566	20240510	092100	64770	9270	9270	9270	9270	0
567	20240510	092000	64770	9270	9270	9270	9270	0
568	20240510	091900	64770	9270	9270	9270	9270	0
569	20240510	091800	64770	9270	9270	9270	9270	0
570	20240510	091700	64770	9270	9270	9270	9270	0
571	20240510	091600	64770	9270	9270	9270	9270	0
572	20240510	091500	64770	9270	9270	9270	9270	0
573	20240510	091400	64770	9270	9270	9270	9270	0
574	20240510	091300	64770	9270	9270	9270	9270	0
575	20240510	091200	64770	9270	9270	9270	9270	0
576	20240510	091100	64770	9270	9270	9270	9270	0
577	20240510	091000	64770	9270	9270	9270	9270	0
578	20240510	090900	64770	9270	9270	9270	9270	0
579	20240510	090800	64770	9270	9270	9270	9270	0
580	20240510	090700	64770	9270	9270	9270	9270	0
581	20240510	090600	64770	9270	9270	9270	9270	0
582	20240510	090500	64770	9270	9270	9270	9270	0
583	20240510	090400	64770	9270	9270	9270	9270	0
584	20240510	090300	64770	9270	9270	9270	9270	0
585	20240510	090200	64770	9270	9250	9270	9250	7
586	20240510	090100	0	9250	9250	9250	9250	0
587	20240510	090000	0	9250	9250	9250	9250	0