KissMeData/400840/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	212100	22755570	2090	2090	2090	2090	3
3	20240510	212000	22755570	2090	2090	2090	2090	0
4	20240510	211900	22755570	2090	2090	2090	2090	0
5	20240510	211800	22755570	2090	2090	2090	2090	0
6	20240510	211700	22755570	2090	2090	2090	2090	0
7	20240510	211600	22755570	2090	2090	2090	2090	0
8	20240510	211500	22755570	2090	2090	2090	2090	0
9	20240510	211400	22755570	2090	2090	2090	2090	0
10	20240510	211300	22755570	2090	2090	2090	2090	0
11	20240510	211200	22755570	2090	2090	2090	2090	0
12	20240510	211100	22755570	2090	2090	2090	2090	0
13	20240510	211000	22755570	2090	2090	2090	2090	0
14	20240510	210900	22755570	2090	2090	2090	2090	0
15	20240510	210800	22755570	2090	2090	2090	2090	0
16	20240510	210700	22755570	2090	2090	2090	2090	0
17	20240510	210600	22755570	2090	2090	2090	2090	0
18	20240510	210500	22755570	2090	2090	2090	2090	0
19	20240510	210400	22755570	2090	2090	2090	2090	0
20	20240510	210300	22755570	2090	2090	2090	2090	0
21	20240510	210200	22755570	2090	2090	2090	2090	0
22	20240510	210100	22755570	2090	2090	2090	2090	0
23	20240510	210000	22755570	2090	2090	2090	2090	0
24	20240510	205900	22755570	2090	2090	2090	2090	0
25	20240510	205800	22755570	2090	2090	2090	2090	0
26	20240510	205700	22755570	2090	2090	2090	2090	0
27	20240510	205600	22755570	2090	2090	2090	2090	0
28	20240510	205500	22755570	2090	2090	2090	2090	0
29	20240510	205400	22755570	2090	2090	2090	2090	0
30	20240510	205300	22755570	2090	2090	2090	2090	0
31	20240510	205200	22755570	2090	2090	2090	2090	0
32	20240510	205100	22755570	2090	2090	2090	2090	3
33	20240510	205000	22755570	2090	2090	2090	2090	0
34	20240510	204900	22755570	2090	2090	2090	2090	0
35	20240510	204800	22755570	2090	2090	2090	2090	0
36	20240510	204700	22755570	2090	2090	2090	2090	0
37	20240510	204600	22755570	2090	2090	2090	2090	0
38	20240510	204500	22755570	2090	2090	2090	2090	0
39	20240510	204400	22755570	2090	2090	2090	2090	0
40	20240510	204300	22755570	2090	2090	2090	2090	0
41	20240510	204200	22755570	2090	2090	2090	2090	0
42	20240510	204100	22755570	2090	2090	2090	2090	0
43	20240510	204000	22755570	2090	2090	2090	2090	0
44	20240510	203900	22755570	2090	2090	2090	2090	0
45	20240510	203800	22755570	2090	2090	2090	2090	0
46	20240510	203700	22755570	2090	2090	2090	2090	0
47	20240510	203600	22755570	2090	2090	2090	2090	0
48	20240510	203500	22755570	2090	2090	2090	2090	0
49	20240510	203400	22755570	2090	2090	2090	2090	0
50	20240510	203300	22755570	2090	2090	2090	2090	0
51	20240510	203200	22755570	2090	2090	2090	2090	0
52	20240510	203100	22755570	2090	2090	2090	2090	0
53	20240510	203000	22755570	2090	2090	2090	2090	0
54	20240510	202900	22755570	2090	2090	2090	2090	0
55	20240510	202800	22755570	2090	2090	2090	2090	0
56	20240510	202700	22755570	2090	2090	2090	2090	0
57	20240510	202600	22755570	2090	2090	2090	2090	0
58	20240510	202500	22755570	2090	2090	2090	2090	0
59	20240510	202400	22755570	2090	2090	2090	2090	0
60	20240510	202300	22755570	2090	2090	2090	2090	0
61	20240510	202200	22755570	2090	2090	2090	2090	0
62	20240510	202100	22755570	2090	2090	2090	2090	3
63	20240510	202000	22755570	2090	2090	2090	2090	0
64	20240510	201900	22755570	2090	2090	2090	2090	0
65	20240510	201800	22755570	2090	2090	2090	2090	0
66	20240510	201700	22755570	2090	2090	2090	2090	0
67	20240510	201600	22755570	2090	2090	2090	2090	0
68	20240510	201500	22755570	2090	2090	2090	2090	0
69	20240510	201400	22755570	2090	2090	2090	2090	0
70	20240510	201300	22755570	2090	2090	2090	2090	0
71	20240510	201200	22755570	2090	2090	2090	2090	0
72	20240510	201100	22755570	2090	2090	2090	2090	0
73	20240510	201000	22755570	2090	2090	2090	2090	0
74	20240510	200900	22755570	2090	2090	2090	2090	0
75	20240510	200800	22755570	2090	2090	2090	2090	0
76	20240510	200700	22755570	2090	2090	2090	2090	0
77	20240510	200600	22755570	2090	2090	2090	2090	0
78	20240510	200500	22755570	2090	2090	2090	2090	0
79	20240510	200400	22755570	2090	2090	2090	2090	0
80	20240510	200300	22755570	2090	2090	2090	2090	0
81	20240510	200200	22755570	2090	2090	2090	2090	0
82	20240510	200100	22755570	2090	2090	2090	2090	0
83	20240510	200000	22755570	2090	2090	2090	2090	0
84	20240510	195900	22755570	2090	2090	2090	2090	0
85	20240510	195800	22755570	2090	2090	2090	2090	0
86	20240510	195700	22755570	2090	2090	2090	2090	0
87	20240510	195600	22755570	2090	2090	2090	2090	0
88	20240510	195500	22755570	2090	2090	2090	2090	0
89	20240510	195400	22755570	2090	2090	2090	2090	0
90	20240510	195300	22755570	2090	2090	2090	2090	0
91	20240510	195200	22755570	2090	2090	2090	2090	0
92	20240510	195100	22755570	2090	2090	2090	2090	3
93	20240510	195000	22755570	2090	2090	2090	2090	0
94	20240510	194900	22755570	2090	2090	2090	2090	0
95	20240510	194800	22755570	2090	2090	2090	2090	0
96	20240510	194700	22755570	2090	2090	2090	2090	0
97	20240510	194600	22755570	2090	2090	2090	2090	0
98	20240510	194500	22755570	2090	2090	2090	2090	0
99	20240510	194400	22755570	2090	2090	2090	2090	0
100	20240510	194300	22755570	2090	2090	2090	2090	0
101	20240510	194200	22755570	2090	2090	2090	2090	0
102	20240510	194100	22755570	2090	2090	2090	2090	0
103	20240510	194000	22755570	2090	2090	2090	2090	0
104	20240510	193900	22755570	2090	2090	2090	2090	0
105	20240510	193800	22755570	2090	2090	2090	2090	0
106	20240510	193700	22755570	2090	2090	2090	2090	0
107	20240510	193600	22755570	2090	2090	2090	2090	0
108	20240510	193500	22755570	2090	2090	2090	2090	0
109	20240510	193400	22755570	2090	2090	2090	2090	0
110	20240510	193300	22755570	2090	2090	2090	2090	0
111	20240510	193200	22755570	2090	2090	2090	2090	0
112	20240510	193100	22755570	2090	2090	2090	2090	0
113	20240510	193000	22755570	2090	2090	2090	2090	0
114	20240510	192900	22755570	2090	2090	2090	2090	0
115	20240510	192800	22755570	2090	2090	2090	2090	0
116	20240510	192700	22755570	2090	2090	2090	2090	0
117	20240510	192600	22755570	2090	2090	2090	2090	0
118	20240510	192500	22755570	2090	2090	2090	2090	0
119	20240510	192400	22755570	2090	2090	2090	2090	0
120	20240510	192300	22755570	2090	2090	2090	2090	0
121	20240510	192200	22755570	2090	2090	2090	2090	0
122	20240510	192100	22755570	2090	2090	2090	2090	3
123	20240510	192000	22755570	2090	2090	2090	2090	0
124	20240510	191900	22755570	2090	2090	2090	2090	0
125	20240510	191800	22755570	2090	2090	2090	2090	0
126	20240510	191700	22755570	2090	2090	2090	2090	0
127	20240510	191600	22755570	2090	2090	2090	2090	0
128	20240510	191500	22755570	2090	2090	2090	2090	0
129	20240510	191400	22755570	2090	2090	2090	2090	0
130	20240510	191300	22755570	2090	2090	2090	2090	0
131	20240510	191200	22755570	2090	2090	2090	2090	0
132	20240510	191100	22755570	2090	2090	2090	2090	0
133	20240510	191000	22755570	2090	2090	2090	2090	0
134	20240510	190900	22755570	2090	2090	2090	2090	0
135	20240510	190800	22755570	2090	2090	2090	2090	0
136	20240510	190700	22755570	2090	2090	2090	2090	0
137	20240510	190600	22755570	2090	2090	2090	2090	0
138	20240510	190500	22755570	2090	2090	2090	2090	0
139	20240510	190400	22755570	2090	2090	2090	2090	0
140	20240510	190300	22755570	2090	2090	2090	2090	0
141	20240510	190200	22755570	2090	2090	2090	2090	0
142	20240510	190100	22755570	2090	2090	2090	2090	0
143	20240510	190000	22755570	2090	2090	2090	2090	0
144	20240510	185900	22755570	2090	2090	2090	2090	0
145	20240510	185800	22755570	2090	2090	2090	2090	0
146	20240510	185700	22755570	2090	2090	2090	2090	0
147	20240510	185600	22755570	2090	2090	2090	2090	0
148	20240510	185500	22755570	2090	2090	2090	2090	0
149	20240510	185400	22755570	2090	2090	2090	2090	0
150	20240510	185300	22755570	2090	2090	2090	2090	0
151	20240510	185200	22755570	2090	2090	2090	2090	0
152	20240510	185100	22755570	2090	2090	2090	2090	3
153	20240510	185000	22755570	2090	2090	2090	2090	0
154	20240510	184900	22755570	2090	2090	2090	2090	0
155	20240510	184800	22755570	2090	2090	2090	2090	0
156	20240510	184700	22755570	2090	2090	2090	2090	0
157	20240510	184600	22755570	2090	2090	2090	2090	0
158	20240510	184500	22755570	2090	2090	2090	2090	0
159	20240510	184400	22755570	2090	2090	2090	2090	0
160	20240510	184300	22755570	2090	2090	2090	2090	0
161	20240510	184200	22755570	2090	2090	2090	2090	0
162	20240510	184100	22755570	2090	2090	2090	2090	0
163	20240510	184000	22755570	2090	2090	2090	2090	0
164	20240510	183900	22755570	2090	2090	2090	2090	0
165	20240510	183800	22755570	2090	2090	2090	2090	0
166	20240510	183700	22755570	2090	2090	2090	2090	0
167	20240510	183600	22755570	2090	2090	2090	2090	0
168	20240510	183500	22755570	2090	2090	2090	2090	0
169	20240510	183400	22755570	2090	2090	2090	2090	0
170	20240510	183300	22755570	2090	2090	2090	2090	0
171	20240510	183200	22755570	2090	2090	2090	2090	0
172	20240510	183100	22755570	2090	2090	2090	2090	0
173	20240510	183000	22755570	2090	2090	2090	2090	0
174	20240510	182900	22755570	2090	2090	2090	2090	0
175	20240510	182800	22755570	2090	2090	2090	2090	0
176	20240510	182700	22755570	2090	2090	2090	2090	0
177	20240510	182600	22755570	2090	2090	2090	2090	0
178	20240510	182500	22755570	2090	2090	2090	2090	0
179	20240510	182400	22755570	2090	2090	2090	2090	0
180	20240510	182300	22755570	2090	2090	2090	2090	0
181	20240510	182200	22755570	2090	2090	2090	2090	0
182	20240510	182100	22755570	2090	2090	2090	2090	3
183	20240510	182000	22755570	2090	2090	2090	2090	0
184	20240510	181900	22755570	2090	2090	2090	2090	0
185	20240510	181800	22755570	2090	2090	2090	2090	0
186	20240510	181700	22755570	2090	2090	2090	2090	0
187	20240510	181600	22755570	2090	2090	2090	2090	0
188	20240510	181500	22755570	2090	2090	2090	2090	0
189	20240510	181400	22755570	2090	2090	2090	2090	0
190	20240510	181300	22755570	2090	2090	2090	2090	0
191	20240510	181200	22755570	2090	2090	2090	2090	0
192	20240510	181100	22755570	2090	2090	2090	2090	0
193	20240510	181000	22755570	2090	2090	2090	2090	0
194	20240510	180900	22755570	2090	2090	2090	2090	0
195	20240510	180800	22755570	2090	2090	2090	2090	0
196	20240510	180700	22755570	2090	2090	2090	2090	0
197	20240510	180600	22755570	2090	2090	2090	2090	0
198	20240510	180500	22755570	2090	2090	2090	2090	0
199	20240510	180400	22755570	2090	2090	2090	2090	0
200	20240510	180300	22755570	2090	2090	2090	2090	0
201	20240510	180200	22755570	2090	2090	2090	2090	0
202	20240510	180100	22755570	2090	2090	2090	2090	0
203	20240510	180000	22755570	2090	2090	2090	2090	0
204	20240510	175900	22755570	2090	2090	2090	2090	0
205	20240510	175800	22755570	2090	2090	2090	2090	0
206	20240510	175700	22755570	2090	2090	2090	2090	0
207	20240510	175600	22755570	2090	2090	2090	2090	0
208	20240510	175500	22755570	2090	2090	2090	2090	0
209	20240510	175400	22755570	2090	2090	2090	2090	0
210	20240510	175300	22755570	2090	2090	2090	2090	0
211	20240510	175200	22755570	2090	2090	2090	2090	0
212	20240510	175100	22755570	2090	2090	2090	2090	3
213	20240510	175000	22755570	2090	2090	2090	2090	0
214	20240510	174900	22755570	2090	2090	2090	2090	0
215	20240510	174800	22755570	2090	2090	2090	2090	0
216	20240510	174700	22755570	2090	2090	2090	2090	0
217	20240510	174600	22755570	2090	2090	2090	2090	0
218	20240510	174500	22755570	2090	2090	2090	2090	0
219	20240510	174400	22755570	2090	2090	2090	2090	0
220	20240510	174300	22755570	2090	2090	2090	2090	0
221	20240510	174200	22755570	2090	2090	2090	2090	0
222	20240510	174100	22755570	2090	2090	2090	2090	0
223	20240510	174000	22755570	2090	2090	2090	2090	0
224	20240510	173900	22755570	2090	2090	2090	2090	0
225	20240510	173800	22755570	2090	2090	2090	2090	0
226	20240510	173700	22755570	2090	2090	2090	2090	0
227	20240510	173600	22755570	2090	2090	2090	2090	0
228	20240510	173500	22755570	2090	2090	2090	2090	0
229	20240510	173400	22755570	2090	2090	2090	2090	0
230	20240510	173300	22755570	2090	2090	2090	2090	0
231	20240510	173200	22755570	2090	2090	2090	2090	0
232	20240510	173100	22755570	2090	2090	2090	2090	0
233	20240510	173000	22755570	2090	2090	2090	2090	0
234	20240510	172900	22755570	2090	2090	2090	2090	0
235	20240510	172800	22755570	2090	2090	2090	2090	0
236	20240510	172700	22755570	2090	2090	2090	2090	0
237	20240510	172600	22755570	2090	2090	2090	2090	0
238	20240510	172500	22755570	2090	2090	2090	2090	0
239	20240510	172400	22755570	2090	2090	2090	2090	0
240	20240510	172300	22755570	2090	2090	2090	2090	0
241	20240510	172200	22755570	2090	2090	2090	2090	0
242	20240510	172100	22755570	2090	2090	2090	2090	3
243	20240510	172000	22755570	2090	2090	2090	2090	0
244	20240510	171900	22755570	2090	2090	2090	2090	0
245	20240510	171800	22755570	2090	2090	2090	2090	0
246	20240510	171700	22755570	2090	2090	2090	2090	0
247	20240510	171600	22755570	2090	2090	2090	2090	0
248	20240510	171500	22755570	2090	2090	2090	2090	0
249	20240510	171400	22755570	2090	2090	2090	2090	0
250	20240510	171300	22755570	2090	2090	2090	2090	0
251	20240510	171200	22755570	2090	2090	2090	2090	0
252	20240510	171100	22755570	2090	2090	2090	2090	0
253	20240510	171000	22755570	2090	2090	2090	2090	0
254	20240510	170900	22755570	2090	2090	2090	2090	0
255	20240510	170800	22755570	2090	2090	2090	2090	0
256	20240510	170700	22755570	2090	2090	2090	2090	0
257	20240510	170600	22755570	2090	2090	2090	2090	0
258	20240510	170500	22755570	2090	2090	2090	2090	0
259	20240510	170400	22755570	2090	2090	2090	2090	0
260	20240510	170300	22755570	2090	2090	2090	2090	0
261	20240510	170200	22755570	2090	2090	2090	2090	0
262	20240510	170100	22755570	2090	2090	2090	2090	0
263	20240510	170000	22755570	2090	2090	2090	2090	0
264	20240510	165900	22755570	2090	2090	2090	2090	0
265	20240510	165800	22755570	2090	2090	2090	2090	0
266	20240510	165700	22755570	2090	2090	2090	2090	0
267	20240510	165600	22755570	2090	2090	2090	2090	0
268	20240510	165500	22755570	2090	2090	2090	2090	0
269	20240510	165400	22755570	2090	2090	2090	2090	0
270	20240510	165300	22755570	2090	2090	2090	2090	0
271	20240510	165200	22755570	2090	2090	2090	2090	0
272	20240510	165100	22755570	2090	2090	2090	2090	3
273	20240510	165000	22755570	2090	2090	2090	2090	0
274	20240510	164900	22755570	2090	2090	2090	2090	0
275	20240510	164800	22755570	2090	2090	2090	2090	0
276	20240510	164700	22755570	2090	2090	2090	2090	0
277	20240510	164600	22755570	2090	2090	2090	2090	0
278	20240510	164500	22755570	2090	2090	2090	2090	0
279	20240510	164400	22755570	2090	2090	2090	2090	0
280	20240510	164300	22755570	2090	2090	2090	2090	0
281	20240510	164200	22755570	2090	2090	2090	2090	0
282	20240510	164100	22755570	2090	2090	2090	2090	0
283	20240510	164000	22755570	2090	2090	2090	2090	0
284	20240510	163900	22755570	2090	2090	2090	2090	0
285	20240510	163800	22755570	2090	2090	2090	2090	0
286	20240510	163700	22755570	2090	2090	2090	2090	0
287	20240510	163600	22755570	2090	2090	2090	2090	0
288	20240510	163500	22755570	2090	2090	2090	2090	0
289	20240510	163400	22755570	2090	2090	2090	2090	0
290	20240510	163300	22755570	2090	2090	2090	2090	0
291	20240510	163200	22755570	2090	2090	2090	2090	0
292	20240510	163100	22755570	2090	2090	2090	2090	0
293	20240510	163000	22755570	2090	2090	2090	2090	0
294	20240510	162900	22755570	2090	2090	2090	2090	0
295	20240510	162800	22755570	2090	2090	2090	2090	0
296	20240510	162700	22755570	2090	2090	2090	2090	0
297	20240510	162600	22755570	2090	2090	2090	2090	0
298	20240510	162500	22755570	2090	2090	2090	2090	0
299	20240510	162400	22755570	2090	2090	2090	2090	0
300	20240510	162300	22755570	2090	2090	2090	2090	0
301	20240510	162200	22755570	2090	2090	2090	2090	0
302	20240510	162100	22755570	2090	2090	2090	2090	3
303	20240510	162000	22755570	2090	2090	2090	2090	0
304	20240510	161900	22755570	2090	2090	2090	2090	0
305	20240510	161800	22755570	2090	2090	2090	2090	0
306	20240510	161700	22755570	2090	2090	2090	2090	0
307	20240510	161600	22755570	2090	2090	2090	2090	0
308	20240510	161500	22755570	2090	2090	2090	2090	0
309	20240510	161400	22755570	2090	2090	2090	2090	0
310	20240510	161300	22755570	2090	2090	2090	2090	0
311	20240510	161200	22755570	2090	2090	2090	2090	0
312	20240510	161100	22755570	2090	2090	2090	2090	0
313	20240510	161000	22755570	2090	2090	2090	2090	0
314	20240510	160900	22755570	2090	2090	2090	2090	0
315	20240510	160800	22755570	2090	2090	2090	2090	0
316	20240510	160700	22755570	2090	2090	2090	2090	0
317	20240510	160600	22755570	2090	2090	2090	2090	0
318	20240510	160500	22755570	2090	2090	2090	2090	0
319	20240510	160400	22755570	2090	2090	2090	2090	0
320	20240510	160300	22755570	2090	2090	2090	2090	0
321	20240510	160200	22755570	2090	2090	2090	2090	0
322	20240510	160100	22755570	2090	2090	2090	2090	0
323	20240510	160000	22755570	2090	2090	2090	2090	0
324	20240510	155900	22755570	2090	2090	2090	2090	0
325	20240510	155800	22755570	2090	2090	2090	2090	0
326	20240510	155700	22755570	2090	2090	2090	2090	0
327	20240510	155600	22755570	2090	2090	2090	2090	0
328	20240510	155500	22755570	2090	2090	2090	2090	0
329	20240510	155400	22755570	2090	2090	2090	2090	0
330	20240510	155300	22755570	2090	2090	2090	2090	0
331	20240510	155200	22755570	2090	2090	2090	2090	0
332	20240510	155100	22755570	2090	2090	2090	2090	3
333	20240510	155000	22755570	2090	2090	2090	2090	0
334	20240510	154900	22755570	2090	2090	2090	2090	0
335	20240510	154800	22755570	2090	2090	2090	2090	0
336	20240510	154700	22755570	2090	2090	2090	2090	0
337	20240510	154600	22755570	2090	2090	2090	2090	0
338	20240510	154500	22755570	2090	2090	2090	2090	0
339	20240510	154400	22755570	2090	2090	2090	2090	0
340	20240510	154300	22755570	2090	2090	2090	2090	0
341	20240510	154200	22755570	2090	2090	2090	2090	0
342	20240510	154100	22755570	2090	2090	2090	2090	0
343	20240510	154000	22755570	2090	2090	2090	2090	0
344	20240510	153900	22755570	2090	2090	2090	2090	0
345	20240510	153800	22755570	2090	2090	2090	2090	0
346	20240510	153700	22755570	2090	2090	2090	2090	0
347	20240510	153600	22755570	2090	2090	2090	2090	0
348	20240510	153500	22755570	2090	2090	2090	2090	0
349	20240510	153400	22755570	2090	2090	2090	2090	0
350	20240510	153300	22755570	2090	2090	2090	2090	0
351	20240510	153200	22755570	2090	2090	2090	2090	0
352	20240510	153100	22755570	2090	2090	2090	2090	0
353	20240510	153000	22755570	2090	2090	2090	2090	3
354	20240510	152900	22749300	2085	2085	2085	2085	0
355	20240510	152800	22749300	2085	2085	2085	2085	0
356	20240510	152700	22749300	2085	2085	2085	2085	0
357	20240510	152600	22749300	2085	2085	2085	2085	0
358	20240510	152500	22749300	2085	2085	2085	2085	0
359	20240510	152400	22749300	2085	2085	2085	2085	0
360	20240510	152300	22749300	2085	2085	2085	2085	0
361	20240510	152200	22749300	2085	2085	2085	2085	0
362	20240510	152100	22749300	2085	2085	2085	2085	0
363	20240510	152000	22749300	2085	2085	2085	2085	0
364	20240510	151900	22749300	2085	2090	2090	2085	4
365	20240510	151800	22740950	2085	2085	2085	2085	0
366	20240510	151700	22740950	2085	2085	2085	2085	0
367	20240510	151600	22740950	2085	2085	2085	2085	0
368	20240510	151500	22740950	2085	2085	2085	2085	0
369	20240510	151400	22740950	2085	2085	2085	2085	0
370	20240510	151300	22740950	2085	2085	2085	2085	0
371	20240510	151200	22740950	2085	2085	2085	2085	0
372	20240510	151100	22740950	2085	2085	2085	2085	0
373	20240510	151000	22740950	2085	2085	2085	2085	0
374	20240510	150900	22740950	2085	2085	2085	2085	0
375	20240510	150800	22740950	2085	2085	2085	2085	0
376	20240510	150700	22740950	2085	2085	2085	2085	0
377	20240510	150600	22740950	2085	2085	2085	2085	0
378	20240510	150500	22740950	2085	2085	2085	2085	0
379	20240510	150400	22740950	2085	2085	2085	2085	181
380	20240510	150300	22363565	2085	2085	2085	2085	100
381	20240510	150200	22155065	2085	2085	2085	2085	46
382	20240510	150100	22059155	2090	2090	2090	2090	0
383	20240510	150000	22059155	2090	2090	2090	2090	0
384	20240510	145900	22059155	2090	2090	2090	2090	0
385	20240510	145800	22059155	2090	2090	2090	2090	0
386	20240510	145700	22059155	2090	2090	2090	2090	0
387	20240510	145600	22059155	2090	2090	2090	2090	0
388	20240510	145500	22059155	2090	2090	2090	2090	0
389	20240510	145400	22059155	2090	2090	2090	2090	0
390	20240510	145300	22059155	2090	2090	2090	2090	0
391	20240510	145200	22059155	2090	2090	2090	2090	0
392	20240510	145100	22059155	2090	2090	2090	2090	0
393	20240510	145000	22059155	2090	2090	2090	2090	0
394	20240510	144900	22059155	2090	2090	2090	2090	0
395	20240510	144800	22059155	2090	2090	2090	2090	0
396	20240510	144700	22059155	2090	2090	2090	2090	0
397	20240510	144600	22059155	2090	2090	2090	2090	0
398	20240510	144500	22059155	2090	2090	2090	2090	0
399	20240510	144400	22059155	2090	2090	2090	2090	0
400	20240510	144300	22059155	2090	2090	2090	2090	0
401	20240510	144200	22059155	2090	2090	2090	2090	0
402	20240510	144100	22059155	2090	2090	2090	2090	0
403	20240510	144000	22059155	2090	2090	2090	2090	0
404	20240510	143900	22059155	2090	2090	2090	2090	0
405	20240510	143800	22059155	2090	2090	2090	2090	0
406	20240510	143700	22059155	2090	2090	2090	2090	0
407	20240510	143600	22059155	2090	2090	2090	2090	0
408	20240510	143500	22059155	2090	2090	2090	2090	40
409	20240510	143400	21975555	2090	2090	2090	2090	0
410	20240510	143300	21975555	2090	2090	2090	2090	0
411	20240510	143200	21975555	2090	2090	2090	2090	0
412	20240510	143100	21975555	2090	2090	2090	2090	0
413	20240510	143000	21975555	2090	2090	2090	2090	0
414	20240510	142900	21975555	2090	2090	2090	2090	0
415	20240510	142800	21975555	2090	2090	2090	2090	0
416	20240510	142700	21975555	2090	2090	2090	2090	0
417	20240510	142600	21975555	2090	2090	2090	2090	0
418	20240510	142500	21975555	2090	2090	2090	2090	0
419	20240510	142400	21975555	2090	2090	2090	2090	0
420	20240510	142300	21975555	2090	2090	2090	2090	0
421	20240510	142200	21975555	2090	2090	2090	2090	0
422	20240510	142100	21975555	2090	2090	2090	2090	0
423	20240510	142000	21975555	2090	2090	2090	2090	0
424	20240510	141900	21975555	2090	2090	2090	2090	0
425	20240510	141800	21975555	2090	2090	2090	2090	0
426	20240510	141700	21975555	2090	2090	2090	2090	0
427	20240510	141600	21975555	2090	2090	2090	2090	0
428	20240510	141500	21975555	2090	2090	2090	2090	0
429	20240510	141400	21975555	2090	2090	2090	2090	0
430	20240510	141300	21975555	2090	2090	2090	2090	0
431	20240510	141200	21975555	2090	2090	2090	2090	0
432	20240510	141100	21975555	2090	2090	2090	2090	0
433	20240510	141000	21975555	2090	2090	2090	2090	0
434	20240510	140900	21975555	2090	2090	2090	2090	0
435	20240510	140800	21975555	2090	2090	2090	2090	0
436	20240510	140700	21975555	2090	2090	2090	2090	0
437	20240510	140600	21975555	2090	2090	2090	2090	0
438	20240510	140500	21975555	2090	2090	2090	2090	0
439	20240510	140400	21975555	2090	2090	2090	2090	0
440	20240510	140300	21975555	2090	2090	2090	2090	0
441	20240510	140200	21975555	2090	2090	2090	2090	0
442	20240510	140100	21975555	2090	2090	2090	2090	0
443	20240510	140000	21975555	2090	2090	2090	2090	0
444	20240510	135900	21975555	2090	2090	2090	2090	0
445	20240510	135800	21975555	2090	2090	2090	2090	0
446	20240510	135700	21975555	2090	2090	2090	2090	0
447	20240510	135600	21975555	2090	2090	2090	2090	25
448	20240510	135500	21923305	2090	2090	2090	2090	0
449	20240510	135400	21923305	2090	2090	2090	2090	0
450	20240510	135300	21923305	2090	2090	2090	2090	0
451	20240510	135200	21923305	2090	2090	2090	2090	0
452	20240510	135100	21923305	2090	2090	2090	2090	0
453	20240510	135000	21923305	2090	2090	2090	2090	0
454	20240510	134900	21923305	2090	2090	2090	2090	0
455	20240510	134800	21923305	2090	2090	2090	2090	0
456	20240510	134700	21923305	2090	2090	2090	2090	0
457	20240510	134600	21923305	2090	2090	2090	2090	0
458	20240510	134500	21923305	2090	2090	2090	2090	0
459	20240510	134400	21923305	2090	2090	2090	2090	0
460	20240510	134300	21923305	2090	2090	2090	2090	0
461	20240510	134200	21923305	2090	2090	2090	2090	0
462	20240510	134100	21923305	2090	2090	2090	2090	0
463	20240510	134000	21923305	2090	2090	2090	2090	0
464	20240510	133900	21923305	2090	2090	2090	2090	0
465	20240510	133800	21923305	2090	2090	2090	2090	0
466	20240510	133700	21923305	2090	2090	2090	2090	0
467	20240510	133600	21923305	2090	2090	2090	2090	0
468	20240510	133500	21923305	2090	2090	2090	2090	0
469	20240510	133400	21923305	2090	2090	2090	2090	5
470	20240510	133300	21912855	2085	2085	2085	2085	0
471	20240510	133200	21912855	2085	2085	2085	2085	0
472	20240510	133100	21912855	2085	2085	2085	2085	0
473	20240510	133000	21912855	2085	2085	2085	2085	0
474	20240510	132900	21912855	2085	2085	2085	2085	0
475	20240510	132800	21912855	2085	2085	2085	2085	0
476	20240510	132700	21912855	2085	2085	2085	2085	1
477	20240510	132600	21910770	2090	2090	2090	2090	0
478	20240510	132500	21910770	2090	2090	2090	2090	0
479	20240510	132400	21910770	2090	2090	2090	2090	0
480	20240510	132300	21910770	2090	2090	2090	2090	0
481	20240510	132200	21910770	2090	2090	2090	2090	0
482	20240510	132100	21910770	2090	2090	2090	2090	0
483	20240510	132000	21910770	2090	2090	2090	2090	0
484	20240510	131900	21910770	2090	2090	2090	2090	0
485	20240510	131800	21910770	2090	2090	2090	2090	2
486	20240510	131700	21906590	2090	2090	2090	2090	0
487	20240510	131600	21906590	2090	2090	2090	2090	0
488	20240510	131500	21906590	2090	2090	2090	2090	0
489	20240510	131400	21906590	2090	2090	2090	2090	0
490	20240510	131300	21906590	2090	2090	2090	2090	0
491	20240510	131200	21906590	2090	2090	2090	2090	0
492	20240510	131100	21906590	2090	2090	2090	2090	0
493	20240510	131000	21906590	2090	2090	2090	2090	0
494	20240510	130900	21906590	2090	2090	2090	2090	5
495	20240510	130800	21896140	2085	2085	2085	2085	0
496	20240510	130700	21896140	2085	2085	2085	2085	0
497	20240510	130600	21896140	2085	2085	2085	2085	0
498	20240510	130500	21896140	2085	2085	2085	2085	0
499	20240510	130400	21896140	2085	2085	2085	2085	0
500	20240510	130300	21896140	2085	2085	2085	2085	0
501	20240510	130200	21896140	2085	2085	2085	2085	0
502	20240510	130100	21896140	2085	2085	2085	2085	0
503	20240510	130000	21896140	2085	2085	2085	2085	0
504	20240510	125900	21896140	2085	2085	2085	2085	0
505	20240510	125800	21896140	2085	2085	2085	2085	0
506	20240510	125700	21896140	2085	2085	2085	2085	0
507	20240510	125600	21896140	2085	2085	2085	2085	0
508	20240510	125500	21896140	2085	2085	2085	2085	0
509	20240510	125400	21896140	2085	2085	2085	2085	0
510	20240510	125300	21896140	2085	2085	2085	2085	0
511	20240510	125200	21896140	2085	2085	2085	2085	0
512	20240510	125100	21896140	2085	2085	2085	2085	0
513	20240510	125000	21896140	2085	2085	2085	2085	0
514	20240510	124900	21896140	2085	2085	2085	2085	0
515	20240510	124800	21896140	2085	2085	2085	2085	0
516	20240510	124700	21896140	2085	2085	2085	2085	0
517	20240510	124600	21896140	2085	2085	2085	2085	0
518	20240510	124500	21896140	2085	2085	2085	2085	0
519	20240510	124400	21896140	2085	2085	2085	2085	0
520	20240510	124300	21896140	2085	2085	2085	2085	0
521	20240510	124200	21896140	2085	2085	2085	2085	0
522	20240510	124100	21896140	2085	2085	2085	2085	0
523	20240510	124000	21896140	2085	2085	2085	2085	0
524	20240510	123900	21896140	2085	2085	2085	2085	0
525	20240510	123800	21896140	2085	2085	2085	2085	0
526	20240510	123700	21896140	2085	2085	2085	2085	0
527	20240510	123600	21896140	2085	2085	2085	2085	1500
528	20240510	123500	18768640	2085	2085	2085	2085	0
529	20240510	123400	18768640	2085	2085	2085	2085	0
530	20240510	123300	18768640	2085	2085	2085	2085	0
531	20240510	123200	18768640	2085	2085	2085	2085	0
532	20240510	123100	18768640	2085	2085	2085	2085	0
533	20240510	123000	18768640	2085	2085	2085	2085	0
534	20240510	122900	18768640	2085	2085	2085	2085	0
535	20240510	122800	18768640	2085	2085	2085	2085	0
536	20240510	122700	18768640	2085	2085	2085	2085	0
537	20240510	122600	18768640	2085	2085	2085	2085	0
538	20240510	122500	18768640	2085	2085	2085	2085	0
539	20240510	122400	18768640	2085	2085	2085	2085	0
540	20240510	122300	18768640	2085	2085	2085	2085	0
541	20240510	122200	18768640	2085	2085	2085	2085	0
542	20240510	122100	18768640	2085	2085	2085	2085	0
543	20240510	122000	18768640	2085	2085	2085	2085	0
544	20240510	121900	18768640	2085	2085	2085	2085	0
545	20240510	121800	18768640	2085	2085	2085	2085	0
546	20240510	121700	18768640	2085	2085	2085	2085	0
547	20240510	121600	18768640	2085	2085	2085	2085	0
548	20240510	121500	18768640	2085	2085	2085	2085	0
549	20240510	121400	18768640	2085	2085	2085	2085	0
550	20240510	121300	18768640	2085	2085	2085	2085	0
551	20240510	121200	18768640	2085	2085	2085	2085	0
552	20240510	121100	18768640	2085	2085	2085	2085	0
553	20240510	121000	18768640	2085	2085	2085	2085	0
554	20240510	120900	18768640	2085	2085	2085	2085	0
555	20240510	120800	18768640	2085	2085	2085	2085	0
556	20240510	120700	18768640	2085	2085	2085	2085	0
557	20240510	120600	18768640	2085	2085	2085	2085	0
558	20240510	120500	18768640	2085	2085	2085	2085	0
559	20240510	120400	18768640	2085	2085	2085	2085	0
560	20240510	120300	18768640	2085	2085	2085	2085	0
561	20240510	120200	18768640	2085	2085	2085	2085	0
562	20240510	120100	18768640	2085	2085	2085	2085	0
563	20240510	120000	18768640	2085	2085	2085	2085	0
564	20240510	115900	18768640	2085	2085	2085	2085	0
565	20240510	115800	18768640	2085	2085	2085	2085	0
566	20240510	115700	18768640	2085	2085	2085	2085	0
567	20240510	115600	18768640	2085	2085	2085	2085	0
568	20240510	115500	18768640	2085	2085	2085	2085	0
569	20240510	115400	18768640	2085	2085	2085	2085	0
570	20240510	115300	18768640	2085	2085	2085	2085	0
571	20240510	115200	18768640	2085	2085	2085	2085	0
572	20240510	115100	18768640	2085	2085	2085	2085	0
573	20240510	115000	18768640	2085	2085	2085	2085	0
574	20240510	114900	18768640	2085	2085	2085	2085	0
575	20240510	114800	18768640	2085	2085	2085	2085	0
576	20240510	114700	18768640	2085	2085	2085	2085	0
577	20240510	114600	18768640	2085	2085	2085	2085	0
578	20240510	114500	18768640	2085	2085	2085	2085	0
579	20240510	114400	18768640	2085	2085	2085	2085	0
580	20240510	114300	18768640	2085	2085	2085	2085	0
581	20240510	114200	18768640	2085	2085	2085	2085	0
582	20240510	114100	18768640	2085	2085	2085	2085	0
583	20240510	114000	18768640	2085	2085	2085	2085	0
584	20240510	113900	18768640	2085	2085	2085	2085	0
585	20240510	113800	18768640	2085	2085	2085	2085	0
586	20240510	113700	18768640	2085	2085	2085	2085	0
587	20240510	113600	18768640	2085	2085	2085	2085	0
588	20240510	113500	18768640	2085	2085	2085	2085	189
589	20240510	113400	18374575	2090	2090	2090	2090	0
590	20240510	113300	18374575	2090	2090	2090	2090	0
591	20240510	113200	18374575	2090	2090	2090	2090	0
592	20240510	113100	18374575	2090	2090	2090	2090	0
593	20240510	113000	18374575	2090	2090	2090	2090	0
594	20240510	112900	18374575	2090	2090	2090	2090	0
595	20240510	112800	18374575	2090	2090	2090	2090	20
596	20240510	112700	18332775	2085	2085	2085	2085	0
597	20240510	112600	18332775	2085	2085	2085	2085	0
598	20240510	112500	18332775	2085	2085	2085	2085	500
599	20240510	112400	17290275	2090	2090	2090	2090	0
600	20240510	112300	17290275	2090	2090	2090	2090	0
601	20240510	112200	17290275	2090	2090	2090	2090	0
602	20240510	112100	17290275	2090	2090	2090	2090	0
603	20240510	112000	17290275	2090	2090	2090	2090	0
604	20240510	111900	17290275	2090	2090	2090	2090	0
605	20240510	111800	17290275	2090	2090	2090	2090	0
606	20240510	111700	17290275	2090	2090	2090	2090	0
607	20240510	111600	17290275	2090	2090	2090	2090	0
608	20240510	111500	17290275	2090	2090	2090	2090	0
609	20240510	111400	17290275	2090	2090	2090	2090	0
610	20240510	111300	17290275	2090	2090	2090	2090	0
611	20240510	111200	17290275	2090	2090	2090	2090	0
612	20240510	111100	17290275	2090	2090	2090	2090	0
613	20240510	111000	17290275	2090	2090	2090	2090	0
614	20240510	110900	17290275	2090	2090	2090	2090	0
615	20240510	110800	17290275	2090	2090	2090	2090	0
616	20240510	110700	17290275	2090	2090	2090	2090	0
617	20240510	110600	17290275	2090	2090	2090	2090	0
618	20240510	110500	17290275	2090	2090	2090	2090	0
619	20240510	110400	17290275	2090	2090	2090	2090	0
620	20240510	110300	17290275	2090	2090	2090	2090	0
621	20240510	110200	17290275	2090	2090	2090	2090	0
622	20240510	110100	17290275	2090	2090	2090	2090	0
623	20240510	110000	17290275	2090	2090	2090	2090	0
624	20240510	105900	17290275	2090	2090	2090	2090	0
625	20240510	105800	17290275	2090	2090	2090	2090	0
626	20240510	105700	17290275	2090	2090	2090	2090	0
627	20240510	105600	17290275	2090	2090	2090	2090	0
628	20240510	105500	17290275	2090	2090	2090	2090	0
629	20240510	105400	17290275	2090	2090	2090	2090	0
630	20240510	105300	17290275	2090	2090	2090	2090	0
631	20240510	105200	17290275	2090	2090	2090	2090	0
632	20240510	105100	17290275	2090	2090	2090	2090	0
633	20240510	105000	17290275	2090	2090	2090	2090	0
634	20240510	104900	17290275	2090	2090	2090	2090	0
635	20240510	104800	17290275	2090	2090	2090	2090	0
636	20240510	104700	17290275	2090	2090	2090	2090	0
637	20240510	104600	17290275	2090	2090	2090	2090	0
638	20240510	104500	17290275	2090	2090	2090	2090	0
639	20240510	104400	17290275	2090	2090	2090	2090	0
640	20240510	104300	17290275	2090	2090	2090	2090	0
641	20240510	104200	17290275	2090	2090	2090	2090	0
642	20240510	104100	17290275	2090	2090	2090	2090	0
643	20240510	104000	17290275	2090	2090	2090	2090	0
644	20240510	103900	17290275	2090	2090	2090	2090	0
645	20240510	103800	17290275	2090	2090	2090	2090	0
646	20240510	103700	17290275	2090	2090	2090	2090	0
647	20240510	103600	17290275	2090	2090	2090	2090	181
648	20240510	103500	16911985	2090	2090	2090	2090	0
649	20240510	103400	16911985	2090	2090	2090	2090	0
650	20240510	103300	16911985	2090	2090	2090	2090	0
651	20240510	103200	16911985	2090	2090	2090	2090	0
652	20240510	103100	16911985	2090	2090	2090	2090	0
653	20240510	103000	16911985	2090	2090	2090	2090	0
654	20240510	102900	16911985	2090	2090	2090	2090	0
655	20240510	102800	16911985	2090	2090	2090	2090	0
656	20240510	102700	16911985	2090	2090	2090	2090	0
657	20240510	102600	16911985	2090	2090	2090	2090	0
658	20240510	102500	16911985	2090	2090	2090	2090	5
659	20240510	102400	16901535	2085	2085	2085	2085	0
660	20240510	102300	16901535	2085	2085	2085	2085	0
661	20240510	102200	16901535	2085	2085	2085	2085	0
662	20240510	102100	16901535	2085	2085	2085	2085	0
663	20240510	102000	16901535	2085	2085	2085	2085	0
664	20240510	101900	16901535	2085	2085	2085	2085	0
665	20240510	101800	16901535	2085	2085	2085	2085	0
666	20240510	101700	16901535	2085	2085	2085	2085	0
667	20240510	101600	16901535	2085	2085	2085	2085	0
668	20240510	101500	16901535	2085	2085	2085	2085	0
669	20240510	101400	16901535	2085	2085	2085	2085	0
670	20240510	101300	16901535	2085	2085	2085	2085	0
671	20240510	101200	16901535	2085	2085	2085	2085	0
672	20240510	101100	16901535	2085	2085	2085	2085	0
673	20240510	101000	16901535	2085	2085	2085	2085	1
674	20240510	100900	16899450	2090	2090	2090	2090	0
675	20240510	100800	16899450	2090	2090	2090	2090	0
676	20240510	100700	16899450	2090	2090	2090	2090	0
677	20240510	100600	16899450	2090	2090	2090	2090	0
678	20240510	100500	16899450	2090	2090	2090	2090	0
679	20240510	100400	16899450	2090	2090	2090	2090	0
680	20240510	100300	16899450	2090	2090	2090	2090	0
681	20240510	100200	16899450	2090	2090	2090	2090	0
682	20240510	100100	16899450	2090	2090	2090	2090	0
683	20240510	100000	16899450	2090	2090	2090	2090	0
684	20240510	095900	16899450	2090	2090	2090	2090	0
685	20240510	095800	16899450	2090	2090	2090	2090	0
686	20240510	095700	16899450	2090	2090	2090	2090	0
687	20240510	095600	16899450	2090	2090	2090	2090	0
688	20240510	095500	16899450	2090	2090	2090	2090	0
689	20240510	095400	16899450	2090	2090	2090	2090	0
690	20240510	095300	16899450	2090	2090	2090	2090	0
691	20240510	095200	16899450	2090	2090	2090	2090	0
692	20240510	095100	16899450	2090	2090	2090	2090	0
693	20240510	095000	16899450	2090	2090	2090	2090	0
694	20240510	094900	16899450	2090	2090	2090	2090	0
695	20240510	094800	16899450	2090	2090	2090	2090	0
696	20240510	094700	16899450	2090	2090	2090	2090	0
697	20240510	094600	16899450	2090	2090	2090	2090	0
698	20240510	094500	16899450	2090	2090	2090	2090	0
699	20240510	094400	16899450	2090	2090	2090	2090	0
700	20240510	094300	16899450	2090	2090	2090	2090	0
701	20240510	094200	16899450	2090	2090	2090	2090	0
702	20240510	094100	16899450	2090	2090	2090	2090	0
703	20240510	094000	16899450	2090	2090	2090	2090	0
704	20240510	093900	16899450	2090	2090	2090	2090	0
705	20240510	093800	16899450	2090	2090	2090	2090	20
706	20240510	093700	16857650	2085	2085	2085	2085	0
707	20240510	093600	16857650	2085	2085	2085	2085	0
708	20240510	093500	16857650	2085	2085	2085	2085	0
709	20240510	093400	16857650	2085	2085	2085	2085	0
710	20240510	093300	16857650	2085	2085	2085	2085	0
711	20240510	093200	16857650	2085	2085	2085	2085	0
712	20240510	093100	16857650	2085	2085	2085	2085	0
713	20240510	093000	16857650	2085	2085	2085	2085	0
714	20240510	092900	16857650	2085	2085	2085	2085	0
715	20240510	092800	16857650	2085	2085	2085	2085	0
716	20240510	092700	16857650	2085	2085	2085	2085	0
717	20240510	092600	16857650	2085	2085	2085	2085	0
718	20240510	092500	16857650	2085	2085	2085	2085	3000
719	20240510	092400	10602650	2085	2085	2085	2085	0
720	20240510	092300	10602650	2085	2085	2085	2085	0
721	20240510	092200	10602650	2085	2085	2085	2085	0
722	20240510	092100	10602650	2085	2085	2085	2085	0
723	20240510	092000	10602650	2085	2085	2085	2085	0
724	20240510	091900	10602650	2085	2085	2085	2085	0
725	20240510	091800	10602650	2085	2085	2085	2085	0
726	20240510	091700	10602650	2085	2085	2085	2085	5000
727	20240510	091600	177650	2090	2090	2090	2090	85
728	20240510	091500	0	2090	2090	2090	2090	0
729	20240510	091400	0	2090	2090	2090	2090	0
730	20240510	091300	0	2090	2090	2090	2090	0
731	20240510	091200	0	2090	2090	2090	2090	0
732	20240510	091100	0	2090	2090	2090	2090	0
733	20240510	091000	0	2090	2090	2090	2090	0
734	20240510	090900	0	2090	2090	2090	2090	0
735	20240510	090800	0	2090	2090	2090	2090	0
736	20240510	090700	0	2090	2090	2090	2090	0
737	20240510	090600	0	2090	2090	2090	2090	0
738	20240510	090500	0	2090	2090	2090	2090	0
739	20240510	090400	0	2090	2090	2090	2090	0
740	20240510	090300	0	2090	2090	2090	2090	0
741	20240510	090200	0	2090	2090	2090	2090	0
742	20240510	090100	0	2090	2090	2090	2090	0
743	20240510	090000	0	2090	2090	2090	2090	0