KissMeData/216400/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	203700	3720600	8870	8870	8870	8870	9
3	20240510	203600	3720600	8870	8870	8870	8870	0
4	20240510	203500	3720600	8870	8870	8870	8870	0
5	20240510	203400	3720600	8870	8870	8870	8870	0
6	20240510	203300	3720600	8870	8870	8870	8870	0
7	20240510	203200	3720600	8870	8870	8870	8870	0
8	20240510	203100	3720600	8870	8870	8870	8870	0
9	20240510	203000	3720600	8870	8870	8870	8870	0
10	20240510	202900	3720600	8870	8870	8870	8870	0
11	20240510	202800	3720600	8870	8870	8870	8870	0
12	20240510	202700	3720600	8870	8870	8870	8870	0
13	20240510	202600	3720600	8870	8870	8870	8870	0
14	20240510	202500	3720600	8870	8870	8870	8870	0
15	20240510	202400	3720600	8870	8870	8870	8870	0
16	20240510	202300	3720600	8870	8870	8870	8870	0
17	20240510	202200	3720600	8870	8870	8870	8870	0
18	20240510	202100	3720600	8870	8870	8870	8870	0
19	20240510	202000	3720600	8870	8870	8870	8870	0
20	20240510	201900	3720600	8870	8870	8870	8870	0
21	20240510	201800	3720600	8870	8870	8870	8870	0
22	20240510	201700	3720600	8870	8870	8870	8870	0
23	20240510	201600	3720600	8870	8870	8870	8870	0
24	20240510	201500	3720600	8870	8870	8870	8870	0
25	20240510	201400	3720600	8870	8870	8870	8870	0
26	20240510	201300	3720600	8870	8870	8870	8870	0
27	20240510	201200	3720600	8870	8870	8870	8870	0
28	20240510	201100	3720600	8870	8870	8870	8870	0
29	20240510	201000	3720600	8870	8870	8870	8870	0
30	20240510	200900	3720600	8870	8870	8870	8870	0
31	20240510	200800	3720600	8870	8870	8870	8870	0
32	20240510	200700	3720600	8870	8870	8870	8870	9
33	20240510	200600	3720600	8870	8870	8870	8870	0
34	20240510	200500	3720600	8870	8870	8870	8870	0
35	20240510	200400	3720600	8870	8870	8870	8870	0
36	20240510	200300	3720600	8870	8870	8870	8870	0
37	20240510	200200	3720600	8870	8870	8870	8870	0
38	20240510	200100	3720600	8870	8870	8870	8870	0
39	20240510	200000	3720600	8870	8870	8870	8870	0
40	20240510	195900	3720600	8870	8870	8870	8870	0
41	20240510	195800	3720600	8870	8870	8870	8870	0
42	20240510	195700	3720600	8870	8870	8870	8870	0
43	20240510	195600	3720600	8870	8870	8870	8870	0
44	20240510	195500	3720600	8870	8870	8870	8870	0
45	20240510	195400	3720600	8870	8870	8870	8870	0
46	20240510	195300	3720600	8870	8870	8870	8870	0
47	20240510	195200	3720600	8870	8870	8870	8870	0
48	20240510	195100	3720600	8870	8870	8870	8870	0
49	20240510	195000	3720600	8870	8870	8870	8870	0
50	20240510	194900	3720600	8870	8870	8870	8870	0
51	20240510	194800	3720600	8870	8870	8870	8870	0
52	20240510	194700	3720600	8870	8870	8870	8870	0
53	20240510	194600	3720600	8870	8870	8870	8870	0
54	20240510	194500	3720600	8870	8870	8870	8870	0
55	20240510	194400	3720600	8870	8870	8870	8870	0
56	20240510	194300	3720600	8870	8870	8870	8870	0
57	20240510	194200	3720600	8870	8870	8870	8870	0
58	20240510	194100	3720600	8870	8870	8870	8870	0
59	20240510	194000	3720600	8870	8870	8870	8870	0
60	20240510	193900	3720600	8870	8870	8870	8870	0
61	20240510	193800	3720600	8870	8870	8870	8870	0
62	20240510	193700	3720600	8870	8870	8870	8870	9
63	20240510	193600	3720600	8870	8870	8870	8870	0
64	20240510	193500	3720600	8870	8870	8870	8870	0
65	20240510	193400	3720600	8870	8870	8870	8870	0
66	20240510	193300	3720600	8870	8870	8870	8870	0
67	20240510	193200	3720600	8870	8870	8870	8870	0
68	20240510	193100	3720600	8870	8870	8870	8870	0
69	20240510	193000	3720600	8870	8870	8870	8870	0
70	20240510	192900	3720600	8870	8870	8870	8870	0
71	20240510	192800	3720600	8870	8870	8870	8870	0
72	20240510	192700	3720600	8870	8870	8870	8870	0
73	20240510	192600	3720600	8870	8870	8870	8870	0
74	20240510	192500	3720600	8870	8870	8870	8870	0
75	20240510	192400	3720600	8870	8870	8870	8870	0
76	20240510	192300	3720600	8870	8870	8870	8870	0
77	20240510	192200	3720600	8870	8870	8870	8870	0
78	20240510	192100	3720600	8870	8870	8870	8870	0
79	20240510	192000	3720600	8870	8870	8870	8870	0
80	20240510	191900	3720600	8870	8870	8870	8870	0
81	20240510	191800	3720600	8870	8870	8870	8870	0
82	20240510	191700	3720600	8870	8870	8870	8870	0
83	20240510	191600	3720600	8870	8870	8870	8870	0
84	20240510	191500	3720600	8870	8870	8870	8870	0
85	20240510	191400	3720600	8870	8870	8870	8870	0
86	20240510	191300	3720600	8870	8870	8870	8870	0
87	20240510	191200	3720600	8870	8870	8870	8870	0
88	20240510	191100	3720600	8870	8870	8870	8870	0
89	20240510	191000	3720600	8870	8870	8870	8870	0
90	20240510	190900	3720600	8870	8870	8870	8870	0
91	20240510	190800	3720600	8870	8870	8870	8870	0
92	20240510	190700	3720600	8870	8870	8870	8870	9
93	20240510	190600	3720600	8870	8870	8870	8870	0
94	20240510	190500	3720600	8870	8870	8870	8870	0
95	20240510	190400	3720600	8870	8870	8870	8870	0
96	20240510	190300	3720600	8870	8870	8870	8870	0
97	20240510	190200	3720600	8870	8870	8870	8870	0
98	20240510	190100	3720600	8870	8870	8870	8870	0
99	20240510	190000	3720600	8870	8870	8870	8870	0
100	20240510	185900	3720600	8870	8870	8870	8870	0
101	20240510	185800	3720600	8870	8870	8870	8870	0
102	20240510	185700	3720600	8870	8870	8870	8870	0
103	20240510	185600	3720600	8870	8870	8870	8870	0
104	20240510	185500	3720600	8870	8870	8870	8870	0
105	20240510	185400	3720600	8870	8870	8870	8870	0
106	20240510	185300	3720600	8870	8870	8870	8870	0
107	20240510	185200	3720600	8870	8870	8870	8870	0
108	20240510	185100	3720600	8870	8870	8870	8870	0
109	20240510	185000	3720600	8870	8870	8870	8870	0
110	20240510	184900	3720600	8870	8870	8870	8870	0
111	20240510	184800	3720600	8870	8870	8870	8870	0
112	20240510	184700	3720600	8870	8870	8870	8870	0
113	20240510	184600	3720600	8870	8870	8870	8870	0
114	20240510	184500	3720600	8870	8870	8870	8870	0
115	20240510	184400	3720600	8870	8870	8870	8870	0
116	20240510	184300	3720600	8870	8870	8870	8870	0
117	20240510	184200	3720600	8870	8870	8870	8870	0
118	20240510	184100	3720600	8870	8870	8870	8870	0
119	20240510	184000	3720600	8870	8870	8870	8870	0
120	20240510	183900	3720600	8870	8870	8870	8870	0
121	20240510	183800	3720600	8870	8870	8870	8870	0
122	20240510	183700	3720600	8870	8870	8870	8870	9
123	20240510	183600	3720600	8870	8870	8870	8870	0
124	20240510	183500	3720600	8870	8870	8870	8870	0
125	20240510	183400	3720600	8870	8870	8870	8870	0
126	20240510	183300	3720600	8870	8870	8870	8870	0
127	20240510	183200	3720600	8870	8870	8870	8870	0
128	20240510	183100	3720600	8870	8870	8870	8870	0
129	20240510	183000	3720600	8870	8870	8870	8870	0
130	20240510	182900	3720600	8870	8870	8870	8870	0
131	20240510	182800	3720600	8870	8870	8870	8870	0
132	20240510	182700	3720600	8870	8870	8870	8870	0
133	20240510	182600	3720600	8870	8870	8870	8870	0
134	20240510	182500	3720600	8870	8870	8870	8870	0
135	20240510	182400	3720600	8870	8870	8870	8870	0
136	20240510	182300	3720600	8870	8870	8870	8870	0
137	20240510	182200	3720600	8870	8870	8870	8870	0
138	20240510	182100	3720600	8870	8870	8870	8870	0
139	20240510	182000	3720600	8870	8870	8870	8870	0
140	20240510	181900	3720600	8870	8870	8870	8870	0
141	20240510	181800	3720600	8870	8870	8870	8870	0
142	20240510	181700	3720600	8870	8870	8870	8870	0
143	20240510	181600	3720600	8870	8870	8870	8870	0
144	20240510	181500	3720600	8870	8870	8870	8870	0
145	20240510	181400	3720600	8870	8870	8870	8870	0
146	20240510	181300	3720600	8870	8870	8870	8870	0
147	20240510	181200	3720600	8870	8870	8870	8870	0
148	20240510	181100	3720600	8870	8870	8870	8870	0
149	20240510	181000	3720600	8870	8870	8870	8870	0
150	20240510	180900	3720600	8870	8870	8870	8870	0
151	20240510	180800	3720600	8870	8870	8870	8870	0
152	20240510	180700	3720600	8870	8870	8870	8870	9
153	20240510	180600	3720600	8870	8870	8870	8870	0
154	20240510	180500	3720600	8870	8870	8870	8870	0
155	20240510	180400	3720600	8870	8870	8870	8870	0
156	20240510	180300	3720600	8870	8870	8870	8870	0
157	20240510	180200	3720600	8870	8870	8870	8870	0
158	20240510	180100	3720600	8870	8870	8870	8870	0
159	20240510	180000	3720600	8870	8870	8870	8870	0
160	20240510	175900	3720600	8870	8870	8870	8870	0
161	20240510	175800	3720600	8870	8870	8870	8870	0
162	20240510	175700	3720600	8870	8870	8870	8870	0
163	20240510	175600	3720600	8870	8870	8870	8870	0
164	20240510	175500	3720600	8870	8870	8870	8870	0
165	20240510	175400	3720600	8870	8870	8870	8870	0
166	20240510	175300	3720600	8870	8870	8870	8870	0
167	20240510	175200	3720600	8870	8870	8870	8870	0
168	20240510	175100	3720600	8870	8870	8870	8870	0
169	20240510	175000	3720600	8870	8870	8870	8870	0
170	20240510	174900	3720600	8870	8870	8870	8870	0
171	20240510	174800	3720600	8870	8870	8870	8870	0
172	20240510	174700	3720600	8870	8870	8870	8870	0
173	20240510	174600	3720600	8870	8870	8870	8870	0
174	20240510	174500	3720600	8870	8870	8870	8870	0
175	20240510	174400	3720600	8870	8870	8870	8870	0
176	20240510	174300	3720600	8870	8870	8870	8870	0
177	20240510	174200	3720600	8870	8870	8870	8870	0
178	20240510	174100	3720600	8870	8870	8870	8870	0
179	20240510	174000	3720600	8870	8870	8870	8870	0
180	20240510	173900	3720600	8870	8870	8870	8870	0
181	20240510	173800	3720600	8870	8870	8870	8870	0
182	20240510	173700	3720600	8870	8870	8870	8870	9
183	20240510	173600	3720600	8870	8870	8870	8870	0
184	20240510	173500	3720600	8870	8870	8870	8870	0
185	20240510	173400	3720600	8870	8870	8870	8870	0
186	20240510	173300	3720600	8870	8870	8870	8870	0
187	20240510	173200	3720600	8870	8870	8870	8870	0
188	20240510	173100	3720600	8870	8870	8870	8870	0
189	20240510	173000	3720600	8870	8870	8870	8870	0
190	20240510	172900	3720600	8870	8870	8870	8870	0
191	20240510	172800	3720600	8870	8870	8870	8870	0
192	20240510	172700	3720600	8870	8870	8870	8870	0
193	20240510	172600	3720600	8870	8870	8870	8870	0
194	20240510	172500	3720600	8870	8870	8870	8870	0
195	20240510	172400	3720600	8870	8870	8870	8870	0
196	20240510	172300	3720600	8870	8870	8870	8870	0
197	20240510	172200	3720600	8870	8870	8870	8870	0
198	20240510	172100	3720600	8870	8870	8870	8870	0
199	20240510	172000	3720600	8870	8870	8870	8870	0
200	20240510	171900	3720600	8870	8870	8870	8870	0
201	20240510	171800	3720600	8870	8870	8870	8870	0
202	20240510	171700	3720600	8870	8870	8870	8870	0
203	20240510	171600	3720600	8870	8870	8870	8870	0
204	20240510	171500	3720600	8870	8870	8870	8870	0
205	20240510	171400	3720600	8870	8870	8870	8870	0
206	20240510	171300	3720600	8870	8870	8870	8870	0
207	20240510	171200	3720600	8870	8870	8870	8870	0
208	20240510	171100	3720600	8870	8870	8870	8870	0
209	20240510	171000	3720600	8870	8870	8870	8870	0
210	20240510	170900	3720600	8870	8870	8870	8870	0
211	20240510	170800	3720600	8870	8870	8870	8870	0
212	20240510	170700	3720600	8870	8870	8870	8870	9
213	20240510	170600	3720600	8870	8870	8870	8870	0
214	20240510	170500	3720600	8870	8870	8870	8870	0
215	20240510	170400	3720600	8870	8870	8870	8870	0
216	20240510	170300	3720600	8870	8870	8870	8870	0
217	20240510	170200	3720600	8870	8870	8870	8870	0
218	20240510	170100	3720600	8870	8870	8870	8870	0
219	20240510	170000	3720600	8870	8870	8870	8870	0
220	20240510	165900	3720600	8870	8870	8870	8870	0
221	20240510	165800	3720600	8870	8870	8870	8870	0
222	20240510	165700	3720600	8870	8870	8870	8870	0
223	20240510	165600	3720600	8870	8870	8870	8870	0
224	20240510	165500	3720600	8870	8870	8870	8870	0
225	20240510	165400	3720600	8870	8870	8870	8870	0
226	20240510	165300	3720600	8870	8870	8870	8870	0
227	20240510	165200	3720600	8870	8870	8870	8870	0
228	20240510	165100	3720600	8870	8870	8870	8870	0
229	20240510	165000	3720600	8870	8870	8870	8870	0
230	20240510	164900	3720600	8870	8870	8870	8870	0
231	20240510	164800	3720600	8870	8870	8870	8870	0
232	20240510	164700	3720600	8870	8870	8870	8870	0
233	20240510	164600	3720600	8870	8870	8870	8870	0
234	20240510	164500	3720600	8870	8870	8870	8870	0
235	20240510	164400	3720600	8870	8870	8870	8870	0
236	20240510	164300	3720600	8870	8870	8870	8870	0
237	20240510	164200	3720600	8870	8870	8870	8870	0
238	20240510	164100	3720600	8870	8870	8870	8870	0
239	20240510	164000	3720600	8870	8870	8870	8870	0
240	20240510	163900	3720600	8870	8870	8870	8870	0
241	20240510	163800	3720600	8870	8870	8870	8870	0
242	20240510	163700	3720600	8870	8870	8870	8870	9
243	20240510	163600	3720600	8870	8870	8870	8870	0
244	20240510	163500	3720600	8870	8870	8870	8870	0
245	20240510	163400	3720600	8870	8870	8870	8870	0
246	20240510	163300	3720600	8870	8870	8870	8870	0
247	20240510	163200	3720600	8870	8870	8870	8870	0
248	20240510	163100	3720600	8870	8870	8870	8870	0
249	20240510	163000	3720600	8870	8870	8870	8870	0
250	20240510	162900	3720600	8870	8870	8870	8870	0
251	20240510	162800	3720600	8870	8870	8870	8870	0
252	20240510	162700	3720600	8870	8870	8870	8870	0
253	20240510	162600	3720600	8870	8870	8870	8870	0
254	20240510	162500	3720600	8870	8870	8870	8870	0
255	20240510	162400	3720600	8870	8870	8870	8870	0
256	20240510	162300	3720600	8870	8870	8870	8870	0
257	20240510	162200	3720600	8870	8870	8870	8870	0
258	20240510	162100	3720600	8870	8870	8870	8870	0
259	20240510	162000	3720600	8870	8870	8870	8870	0
260	20240510	161900	3720600	8870	8870	8870	8870	0
261	20240510	161800	3720600	8870	8870	8870	8870	0
262	20240510	161700	3720600	8870	8870	8870	8870	0
263	20240510	161600	3720600	8870	8870	8870	8870	0
264	20240510	161500	3720600	8870	8870	8870	8870	0
265	20240510	161400	3720600	8870	8870	8870	8870	0
266	20240510	161300	3720600	8870	8870	8870	8870	0
267	20240510	161200	3720600	8870	8870	8870	8870	0
268	20240510	161100	3720600	8870	8870	8870	8870	0
269	20240510	161000	3720600	8870	8870	8870	8870	0
270	20240510	160900	3720600	8870	8870	8870	8870	0
271	20240510	160800	3720600	8870	8870	8870	8870	0
272	20240510	160700	3720600	8870	8870	8870	8870	9
273	20240510	160600	3720600	8870	8870	8870	8870	0
274	20240510	160500	3720600	8870	8870	8870	8870	0
275	20240510	160400	3720600	8870	8870	8870	8870	0
276	20240510	160300	3720600	8870	8870	8870	8870	0
277	20240510	160200	3720600	8870	8870	8870	8870	0
278	20240510	160100	3720600	8870	8870	8870	8870	0
279	20240510	160000	3720600	8870	8870	8870	8870	0
280	20240510	155900	3720600	8870	8870	8870	8870	0
281	20240510	155800	3720600	8870	8870	8870	8870	0
282	20240510	155700	3720600	8870	8870	8870	8870	0
283	20240510	155600	3720600	8870	8870	8870	8870	0
284	20240510	155500	3720600	8870	8870	8870	8870	0
285	20240510	155400	3720600	8870	8870	8870	8870	0
286	20240510	155300	3720600	8870	8870	8870	8870	0
287	20240510	155200	3720600	8870	8870	8870	8870	0
288	20240510	155100	3720600	8870	8870	8870	8870	0
289	20240510	155000	3720600	8870	8870	8870	8870	0
290	20240510	154900	3720600	8870	8870	8870	8870	0
291	20240510	154800	3720600	8870	8870	8870	8870	0
292	20240510	154700	3720600	8870	8870	8870	8870	0
293	20240510	154600	3720600	8870	8870	8870	8870	0
294	20240510	154500	3720600	8870	8870	8870	8870	0
295	20240510	154400	3720600	8870	8870	8870	8870	0
296	20240510	154300	3720600	8870	8870	8870	8870	0
297	20240510	154200	3720600	8870	8870	8870	8870	0
298	20240510	154100	3720600	8870	8870	8870	8870	0
299	20240510	154000	3720600	8870	8870	8870	8870	0
300	20240510	153900	3720600	8870	8870	8870	8870	0
301	20240510	153800	3720600	8870	8870	8870	8870	0
302	20240510	153700	3720600	8870	8870	8870	8870	9
303	20240510	153600	3720600	8870	8870	8870	8870	0
304	20240510	153500	3720600	8870	8870	8870	8870	0
305	20240510	153400	3720600	8870	8870	8870	8870	0
306	20240510	153300	3720600	8870	8870	8870	8870	0
307	20240510	153200	3720600	8870	8870	8870	8870	0
308	20240510	153100	3720600	8870	8870	8870	8870	0
309	20240510	153000	3720600	8870	8870	8870	8870	0
310	20240510	152900	3720600	8870	8870	8870	8870	0
311	20240510	152800	3720600	8870	8870	8870	8870	0
312	20240510	152700	3720600	8870	8870	8870	8870	0
313	20240510	152600	3720600	8870	8870	8870	8870	0
314	20240510	152500	3720600	8870	8870	8870	8870	0
315	20240510	152400	3720600	8870	8870	8870	8870	0
316	20240510	152300	3720600	8870	8870	8870	8870	0
317	20240510	152200	3720600	8870	8870	8870	8870	0
318	20240510	152100	3720600	8870	8870	8870	8870	0
319	20240510	152000	3720600	8870	8870	8870	8870	0
320	20240510	151900	3720600	8870	8870	8870	8870	0
321	20240510	151800	3720600	8870	8870	8870	8870	0
322	20240510	151700	3720600	8870	8870	8870	8870	0
323	20240510	151600	3720600	8870	8870	8870	8870	0
324	20240510	151500	3720600	8870	8870	8870	8870	0
325	20240510	151400	3720600	8870	8870	8870	8870	0
326	20240510	151300	3720600	8870	8870	8870	8870	0
327	20240510	151200	3720600	8870	8870	8870	8870	0
328	20240510	151100	3720600	8870	8870	8870	8870	0
329	20240510	151000	3720600	8870	8870	8870	8870	0
330	20240510	150900	3720600	8870	8870	8870	8870	0
331	20240510	150800	3720600	8870	8870	8870	8870	0
332	20240510	150700	3720600	8870	8870	8870	8870	0
333	20240510	150600	3720600	8870	8870	8870	8870	0
334	20240510	150500	3720600	8870	8870	8870	8870	0
335	20240510	150400	3720600	8870	8870	8870	8870	0
336	20240510	150300	3720600	8870	8870	8870	8870	0
337	20240510	150200	3720600	8870	8870	8870	8870	0
338	20240510	150100	3720600	8870	8870	8870	8870	0
339	20240510	150000	3720600	8870	8870	8870	8870	0
340	20240510	145900	3720600	8870	8870	8870	8870	0
341	20240510	145800	3720600	8870	8870	8870	8870	0
342	20240510	145700	3720600	8870	8870	8870	8870	9
343	20240510	145600	3640770	8890	8890	8890	8890	0
344	20240510	145500	3640770	8890	8890	8890	8890	0
345	20240510	145400	3640770	8890	8890	8890	8890	0
346	20240510	145300	3640770	8890	8890	8890	8890	0
347	20240510	145200	3640770	8890	8890	8890	8890	0
348	20240510	145100	3640770	8890	8890	8890	8890	0
349	20240510	145000	3640770	8890	8890	8890	8890	0
350	20240510	144900	3640770	8890	8890	8890	8890	0
351	20240510	144800	3640770	8890	8890	8890	8890	0
352	20240510	144700	3640770	8890	8890	8890	8890	0
353	20240510	144600	3640770	8890	8890	8890	8890	0
354	20240510	144500	3640770	8890	8890	8890	8890	0
355	20240510	144400	3640770	8890	8890	8890	8890	0
356	20240510	144300	3640770	8890	8890	8890	8890	0
357	20240510	144200	3640770	8890	8890	8890	8890	0
358	20240510	144100	3640770	8890	8890	8890	8890	0
359	20240510	144000	3640770	8890	8890	8890	8890	0
360	20240510	143900	3640770	8890	8890	8890	8890	0
361	20240510	143800	3640770	8890	8890	8890	8890	0
362	20240510	143700	3640770	8890	8890	8890	8890	0
363	20240510	143600	3640770	8890	8890	8890	8890	0
364	20240510	143500	3640770	8890	8890	8890	8890	0
365	20240510	143400	3640770	8890	8890	8890	8890	0
366	20240510	143300	3640770	8890	8890	8890	8890	0
367	20240510	143200	3640770	8890	8890	8890	8890	0
368	20240510	143100	3640770	8890	8890	8890	8890	0
369	20240510	143000	3640770	8890	8890	8890	8890	0
370	20240510	142900	3640770	8890	8890	8890	8890	0
371	20240510	142800	3640770	8890	8890	8890	8890	0
372	20240510	142700	3640770	8890	8890	8890	8890	0
373	20240510	142600	3640770	8890	8890	8890	8890	0
374	20240510	142500	3640770	8890	8890	8890	8890	0
375	20240510	142400	3640770	8890	8890	8890	8890	0
376	20240510	142300	3640770	8890	8890	8890	8890	0
377	20240510	142200	3640770	8890	8890	8890	8890	0
378	20240510	142100	3640770	8890	8890	8890	8890	0
379	20240510	142000	3640770	8890	8890	8890	8890	0
380	20240510	141900	3640770	8890	8890	8890	8890	0
381	20240510	141800	3640770	8890	8890	8890	8890	0
382	20240510	141700	3640770	8890	8890	8890	8890	0
383	20240510	141600	3640770	8890	8890	8890	8890	0
384	20240510	141500	3640770	8890	8890	8890	8890	0
385	20240510	141400	3640770	8890	8890	8890	8890	0
386	20240510	141300	3640770	8890	8890	8890	8890	0
387	20240510	141200	3640770	8890	8890	8890	8890	0
388	20240510	141100	3640770	8890	8890	8890	8890	0
389	20240510	141000	3640770	8890	8890	8890	8890	0
390	20240510	140900	3640770	8890	8890	8890	8890	0
391	20240510	140800	3640770	8890	8890	8890	8890	0
392	20240510	140700	3640770	8890	8890	8890	8890	0
393	20240510	140600	3640770	8890	8890	8890	8890	0
394	20240510	140500	3640770	8890	8890	8890	8890	0
395	20240510	140400	3640770	8890	8890	8890	8890	0
396	20240510	140300	3640770	8890	8890	8890	8890	0
397	20240510	140200	3640770	8890	8890	8890	8890	0
398	20240510	140100	3640770	8890	8890	8890	8890	0
399	20240510	140000	3640770	8890	8890	8890	8890	0
400	20240510	135900	3640770	8890	8890	8890	8890	0
401	20240510	135800	3640770	8890	8890	8890	8890	0
402	20240510	135700	3640770	8890	8890	8890	8890	0
403	20240510	135600	3640770	8890	8890	8890	8890	0
404	20240510	135500	3640770	8890	8890	8890	8890	0
405	20240510	135400	3640770	8890	8890	8890	8890	0
406	20240510	135300	3640770	8890	8890	8890	8890	0
407	20240510	135200	3640770	8890	8890	8890	8890	0
408	20240510	135100	3640770	8890	8890	8890	8890	0
409	20240510	135000	3640770	8890	8890	8890	8890	0
410	20240510	134900	3640770	8890	8890	8890	8890	0
411	20240510	134800	3640770	8890	8890	8890	8890	0
412	20240510	134700	3640770	8890	8890	8890	8890	0
413	20240510	134600	3640770	8890	8890	8890	8890	0
414	20240510	134500	3640770	8890	8890	8890	8890	0
415	20240510	134400	3640770	8890	8890	8890	8890	0
416	20240510	134300	3640770	8890	8890	8890	8890	0
417	20240510	134200	3640770	8890	8890	8890	8890	0
418	20240510	134100	3640770	8890	8890	8890	8890	0
419	20240510	134000	3640770	8890	8890	8890	8890	0
420	20240510	133900	3640770	8890	8890	8890	8890	0
421	20240510	133800	3640770	8890	8890	8890	8890	0
422	20240510	133700	3640770	8890	8890	8890	8890	0
423	20240510	133600	3640770	8890	8890	8890	8890	0
424	20240510	133500	3640770	8890	8890	8890	8890	0
425	20240510	133400	3640770	8890	8890	8890	8890	0
426	20240510	133300	3640770	8890	8890	8890	8890	0
427	20240510	133200	3640770	8890	8890	8890	8890	0
428	20240510	133100	3640770	8890	8890	8890	8890	0
429	20240510	133000	3640770	8890	8890	8890	8890	0
430	20240510	132900	3640770	8890	8890	8890	8890	0
431	20240510	132800	3640770	8890	8890	8890	8890	0
432	20240510	132700	3640770	8890	8890	8890	8890	0
433	20240510	132600	3640770	8890	8890	8890	8890	0
434	20240510	132500	3640770	8890	8890	8890	8890	0
435	20240510	132400	3640770	8890	8890	8890	8890	0
436	20240510	132300	3640770	8890	8890	8890	8890	0
437	20240510	132200	3640770	8890	8890	8890	8890	0
438	20240510	132100	3640770	8890	8890	8890	8890	0
439	20240510	132000	3640770	8890	8890	8890	8890	0
440	20240510	131900	3640770	8890	8890	8890	8890	0
441	20240510	131800	3640770	8890	8890	8890	8890	0
442	20240510	131700	3640770	8890	8890	8890	8890	0
443	20240510	131600	3640770	8890	8890	8890	8890	0
444	20240510	131500	3640770	8890	8890	8890	8890	0
445	20240510	131400	3640770	8890	8890	8890	8890	0
446	20240510	131300	3640770	8890	8890	8890	8890	0
447	20240510	131200	3640770	8890	8890	8890	8890	0
448	20240510	131100	3640770	8890	8890	8890	8890	0
449	20240510	131000	3640770	8890	8890	8890	8890	0
450	20240510	130900	3640770	8890	8890	8890	8890	0
451	20240510	130800	3640770	8890	8890	8890	8890	0
452	20240510	130700	3640770	8890	8890	8890	8890	0
453	20240510	130600	3640770	8890	8890	8890	8890	0
454	20240510	130500	3640770	8890	8890	8890	8890	0
455	20240510	130400	3640770	8890	8890	8890	8890	0
456	20240510	130300	3640770	8890	8890	8890	8890	0
457	20240510	130200	3640770	8890	8890	8890	8890	0
458	20240510	130100	3640770	8890	8890	8890	8890	0
459	20240510	130000	3640770	8890	8890	8890	8890	0
460	20240510	125900	3640770	8890	8890	8890	8890	0
461	20240510	125800	3640770	8890	8890	8890	8890	0
462	20240510	125700	3640770	8890	8890	8890	8890	0
463	20240510	125600	3640770	8890	8890	8890	8890	0
464	20240510	125500	3640770	8890	8890	8890	8890	0
465	20240510	125400	3640770	8890	8890	8890	8890	0
466	20240510	125300	3640770	8890	8890	8890	8890	0
467	20240510	125200	3640770	8890	8890	8890	8890	0
468	20240510	125100	3640770	8890	8890	8890	8890	0
469	20240510	125000	3640770	8890	8890	8890	8890	0
470	20240510	124900	3640770	8890	8890	8890	8890	0
471	20240510	124800	3640770	8890	8890	8890	8890	0
472	20240510	124700	3640770	8890	8890	8890	8890	0
473	20240510	124600	3640770	8890	8890	8890	8890	0
474	20240510	124500	3640770	8890	8890	8890	8890	0
475	20240510	124400	3640770	8890	8890	8890	8890	0
476	20240510	124300	3640770	8890	8890	8890	8890	0
477	20240510	124200	3640770	8890	8890	8890	8890	0
478	20240510	124100	3640770	8890	8890	8890	8890	0
479	20240510	124000	3640770	8890	8890	8890	8890	0
480	20240510	123900	3640770	8890	8890	8890	8890	0
481	20240510	123800	3640770	8890	8890	8890	8890	0
482	20240510	123700	3640770	8890	8890	8890	8890	0
483	20240510	123600	3640770	8890	8890	8890	8890	0
484	20240510	123500	3640770	8890	8890	8890	8890	0
485	20240510	123400	3640770	8890	8890	8890	8890	0
486	20240510	123300	3640770	8890	8890	8890	8890	0
487	20240510	123200	3640770	8890	8890	8890	8890	0
488	20240510	123100	3640770	8890	8890	8890	8890	0
489	20240510	123000	3640770	8890	8890	8890	8890	0
490	20240510	122900	3640770	8890	8890	8890	8890	0
491	20240510	122800	3640770	8890	8890	8890	8890	0
492	20240510	122700	3640770	8890	8890	8890	8890	0
493	20240510	122600	3640770	8890	8890	8890	8890	0
494	20240510	122500	3640770	8890	8890	8890	8890	0
495	20240510	122400	3640770	8890	8890	8890	8890	0
496	20240510	122300	3640770	8890	8890	8890	8890	0
497	20240510	122200	3640770	8890	8890	8890	8890	0
498	20240510	122100	3640770	8890	8890	8890	8890	0
499	20240510	122000	3640770	8890	8890	8890	8890	0
500	20240510	121900	3640770	8890	8890	8890	8890	0
501	20240510	121800	3640770	8890	8890	8890	8890	0
502	20240510	121700	3640770	8890	8890	8890	8890	0
503	20240510	121600	3640770	8890	8890	8890	8890	0
504	20240510	121500	3640770	8890	8890	8890	8890	0
505	20240510	121400	3640770	8890	8890	8890	8890	0
506	20240510	121300	3640770	8890	8890	8890	8890	0
507	20240510	121200	3640770	8890	8890	8890	8890	0
508	20240510	121100	3640770	8890	8890	8890	8890	0
509	20240510	121000	3640770	8890	8890	8890	8890	0
510	20240510	120900	3640770	8890	8890	8890	8890	0
511	20240510	120800	3640770	8890	8890	8890	8890	0
512	20240510	120700	3640770	8890	8890	8890	8890	0
513	20240510	120600	3640770	8890	8890	8890	8890	0
514	20240510	120500	3640770	8890	8890	8890	8890	0
515	20240510	120400	3640770	8890	8890	8890	8890	0
516	20240510	120300	3640770	8890	8890	8890	8890	0
517	20240510	120200	3640770	8890	8890	8890	8890	0
518	20240510	120100	3640770	8890	8890	8890	8890	0
519	20240510	120000	3640770	8890	8890	8890	8890	0
520	20240510	115900	3640770	8890	8890	8890	8890	0
521	20240510	115800	3640770	8890	8890	8890	8890	0
522	20240510	115700	3640770	8890	8890	8890	8890	0
523	20240510	115600	3640770	8890	8890	8890	8890	0
524	20240510	115500	3640770	8890	8890	8890	8890	0
525	20240510	115400	3640770	8890	8890	8890	8890	0
526	20240510	115300	3640770	8890	8890	8890	8890	0
527	20240510	115200	3640770	8890	8890	8890	8890	0
528	20240510	115100	3640770	8890	8890	8890	8890	0
529	20240510	115000	3640770	8890	8890	8890	8890	0
530	20240510	114900	3640770	8890	8890	8890	8890	0
531	20240510	114800	3640770	8890	8890	8890	8890	0
532	20240510	114700	3640770	8890	8890	8890	8890	0
533	20240510	114600	3640770	8890	8890	8890	8890	0
534	20240510	114500	3640770	8890	8890	8890	8890	0
535	20240510	114400	3640770	8890	8890	8890	8890	0
536	20240510	114300	3640770	8890	8890	8890	8890	0
537	20240510	114200	3640770	8890	8890	8890	8890	0
538	20240510	114100	3640770	8890	8890	8890	8890	0
539	20240510	114000	3640770	8890	8890	8890	8890	0
540	20240510	113900	3640770	8890	8890	8890	8890	0
541	20240510	113800	3640770	8890	8890	8890	8890	0
542	20240510	113700	3640770	8890	8890	8890	8890	0
543	20240510	113600	3640770	8890	8890	8890	8890	0
544	20240510	113500	3640770	8890	8890	8890	8890	0
545	20240510	113400	3640770	8890	8890	8890	8890	0
546	20240510	113300	3640770	8890	8890	8890	8890	0
547	20240510	113200	3640770	8890	8890	8890	8890	0
548	20240510	113100	3640770	8890	8890	8890	8890	0
549	20240510	113000	3640770	8890	8890	8890	8890	0
550	20240510	112900	3640770	8890	8890	8890	8890	0
551	20240510	112800	3640770	8890	8890	8890	8890	0
552	20240510	112700	3640770	8890	8890	8890	8890	0
553	20240510	112600	3640770	8890	8890	8890	8890	0
554	20240510	112500	3640770	8890	8890	8890	8890	0
555	20240510	112400	3640770	8890	8890	8890	8890	0
556	20240510	112300	3640770	8890	8890	8890	8890	0
557	20240510	112200	3640770	8890	8890	8890	8890	0
558	20240510	112100	3640770	8890	8890	8890	8890	0
559	20240510	112000	3640770	8890	8890	8890	8890	0
560	20240510	111900	3640770	8890	8890	8890	8890	0
561	20240510	111800	3640770	8890	8890	8890	8890	0
562	20240510	111700	3640770	8890	8890	8890	8890	0
563	20240510	111600	3640770	8890	8890	8890	8890	0
564	20240510	111500	3640770	8890	8890	8890	8890	0
565	20240510	111400	3640770	8890	8890	8890	8890	0
566	20240510	111300	3640770	8890	8890	8890	8890	0
567	20240510	111200	3640770	8890	8890	8890	8890	0
568	20240510	111100	3640770	8890	8890	8890	8890	0
569	20240510	111000	3640770	8890	8890	8890	8890	0
570	20240510	110900	3640770	8890	8890	8890	8890	0
571	20240510	110800	3640770	8890	8890	8890	8890	0
572	20240510	110700	3640770	8890	8890	8890	8890	0
573	20240510	110600	3640770	8890	8890	8890	8890	0
574	20240510	110500	3640770	8890	8890	8890	8890	0
575	20240510	110400	3640770	8890	8890	8890	8890	0
576	20240510	110300	3640770	8890	8890	8890	8890	0
577	20240510	110200	3640770	8890	8890	8890	8890	0
578	20240510	110100	3640770	8890	8890	8890	8890	0
579	20240510	110000	3640770	8890	8890	8890	8890	0
580	20240510	105900	3640770	8890	8890	8890	8890	0
581	20240510	105800	3640770	8890	8890	8890	8890	0
582	20240510	105700	3640770	8890	8890	8890	8890	0
583	20240510	105600	3640770	8890	8890	8890	8890	0
584	20240510	105500	3640770	8890	8890	8890	8890	0
585	20240510	105400	3640770	8890	8890	8890	8890	0
586	20240510	105300	3640770	8890	8890	8890	8890	0
587	20240510	105200	3640770	8890	8890	8890	8890	0
588	20240510	105100	3640770	8890	8890	8890	8890	0
589	20240510	105000	3640770	8890	8890	8890	8890	0
590	20240510	104900	3640770	8890	8890	8890	8890	0
591	20240510	104800	3640770	8890	8890	8890	8890	0
592	20240510	104700	3640770	8890	8890	8890	8890	0
593	20240510	104600	3640770	8890	8890	8890	8890	7
594	20240510	104500	3578540	8910	8910	8910	8910	0
595	20240510	104400	3578540	8910	8910	8910	8910	0
596	20240510	104300	3578540	8910	8910	8910	8910	0
597	20240510	104200	3578540	8910	8910	8910	8910	0
598	20240510	104100	3578540	8910	8910	8910	8910	0
599	20240510	104000	3578540	8910	8910	8910	8910	0
600	20240510	103900	3578540	8910	8910	8910	8910	0
601	20240510	103800	3578540	8910	8910	8910	8910	0
602	20240510	103700	3578540	8910	8910	8910	8910	0
603	20240510	103600	3578540	8910	8910	8910	8910	0
604	20240510	103500	3578540	8910	8910	8910	8910	0
605	20240510	103400	3578540	8910	8910	8910	8910	0
606	20240510	103300	3578540	8910	8910	8910	8910	0
607	20240510	103200	3578540	8910	8910	8910	8910	0
608	20240510	103100	3578540	8910	8910	8910	8910	0
609	20240510	103000	3578540	8910	8910	8910	8910	0
610	20240510	102900	3578540	8910	8910	8910	8910	0
611	20240510	102800	3578540	8910	8910	8910	8910	0
612	20240510	102700	3578540	8910	8910	8910	8910	0
613	20240510	102600	3578540	8910	8910	8910	8910	0
614	20240510	102500	3578540	8910	8910	8910	8910	0
615	20240510	102400	3578540	8910	8910	8910	8910	0
616	20240510	102300	3578540	8910	8910	8910	8910	0
617	20240510	102200	3578540	8910	8910	8910	8910	0
618	20240510	102100	3578540	8910	8910	8910	8910	0
619	20240510	102000	3578540	8910	8910	8910	8910	0
620	20240510	101900	3578540	8910	8910	8910	8910	0
621	20240510	101800	3578540	8910	8910	8910	8910	0
622	20240510	101700	3578540	8910	8910	8910	8910	0
623	20240510	101600	3578540	8910	8910	8910	8910	0
624	20240510	101500	3578540	8910	8910	8910	8910	0
625	20240510	101400	3578540	8910	8910	8910	8910	0
626	20240510	101300	3578540	8910	8910	8910	8910	0
627	20240510	101200	3578540	8910	8910	8910	8910	0
628	20240510	101100	3578540	8910	8910	8910	8910	0
629	20240510	101000	3578540	8910	8910	8910	8910	0
630	20240510	100900	3578540	8910	8910	8910	8910	0
631	20240510	100800	3578540	8910	8910	8910	8910	0
632	20240510	100700	3578540	8910	8910	8910	8910	0
633	20240510	100600	3578540	8910	8910	8910	8910	0
634	20240510	100500	3578540	8910	8910	8910	8910	0
635	20240510	100400	3578540	8910	8910	8910	8910	0
636	20240510	100300	3578540	8910	8910	8910	8910	0
637	20240510	100200	3578540	8910	8910	8910	8910	0
638	20240510	100100	3578540	8910	8910	8910	8910	0
639	20240510	100000	3578540	8910	8910	8910	8910	1
640	20240510	095900	3569630	8700	8700	8700	8700	100
641	20240510	095800	2699630	8920	8920	8920	8920	0
642	20240510	095700	2699630	8920	8920	8920	8920	0
643	20240510	095600	2699630	8920	8920	8920	8920	0
644	20240510	095500	2699630	8920	8920	8920	8920	0
645	20240510	095400	2699630	8920	8920	8920	8920	0
646	20240510	095300	2699630	8920	8920	8920	8920	0
647	20240510	095200	2699630	8920	8920	8920	8920	0
648	20240510	095100	2699630	8920	8920	8920	8920	0
649	20240510	095000	2699630	8920	8690	8920	8690	3
650	20240510	094900	2673330	8700	8700	8700	8700	50
651	20240510	094800	2238330	8950	8950	8950	8950	0
652	20240510	094700	2238330	8950	8950	8950	8950	0
653	20240510	094600	2238330	8950	8950	8950	8950	0
654	20240510	094500	2238330	8950	8950	8950	8950	0
655	20240510	094400	2238330	8950	8950	8950	8950	0
656	20240510	094300	2238330	8950	8950	8950	8950	0
657	20240510	094200	2238330	8950	8950	8950	8950	0
658	20240510	094100	2238330	8950	8950	8950	8950	0
659	20240510	094000	2238330	8950	8950	8950	8950	0
660	20240510	093900	2238330	8950	8950	8950	8950	0
661	20240510	093800	2238330	8950	8950	8950	8950	0
662	20240510	093700	2238330	8950	8950	8950	8950	0
663	20240510	093600	2238330	8950	8950	8950	8950	0
664	20240510	093500	2238330	8950	8950	8950	8950	0
665	20240510	093400	2238330	8950	8950	8950	8950	0
666	20240510	093300	2238330	8950	8950	8950	8950	0
667	20240510	093200	2238330	8950	8950	8950	8950	0
668	20240510	093100	2238330	8950	8950	8950	8950	0
669	20240510	093000	2238330	8950	8950	8950	8950	0
670	20240510	092900	2238330	8950	8950	8950	8950	0
671	20240510	092800	2238330	8950	8950	8950	8950	0
672	20240510	092700	2238330	8950	8950	8950	8950	0
673	20240510	092600	2238330	8950	8950	8950	8950	0
674	20240510	092500	2238330	8950	8950	8950	8950	0
675	20240510	092400	2238330	8950	8950	8950	8950	0
676	20240510	092300	2238330	8950	8950	8950	8950	1
677	20240510	092200	2229380	8710	8710	8710	8710	32
678	20240510	092100	1950660	8990	8990	8990	8990	0
679	20240510	092000	1950660	8990	8990	8990	8990	0
680	20240510	091900	1950660	8990	8990	8990	8990	0
681	20240510	091800	1950660	8990	8990	8990	8990	0
682	20240510	091700	1950660	8990	8990	8990	8990	0
683	20240510	091600	1950660	8990	8990	8990	8990	0
684	20240510	091500	1950660	8990	8990	8990	8990	0
685	20240510	091400	1950660	8990	8790	8990	8790	9
686	20240510	091300	1870950	8790	8790	8790	8790	4
687	20240510	091200	1835790	8790	8700	8790	8700	133
688	20240510	091100	678600	8700	8700	8700	8700	0
689	20240510	091000	678600	8700	8700	8700	8700	78
690	20240510	090900	0	8800	8800	8800	8800	0
691	20240510	090800	0	8800	8800	8800	8800	0
692	20240510	090700	0	8800	8800	8800	8800	0
693	20240510	090600	0	8800	8800	8800	8800	0
694	20240510	090500	0	8800	8800	8800	8800	0
695	20240510	090400	0	8800	8800	8800	8800	0
696	20240510	090300	0	8800	8800	8800	8800	0
697	20240510	090200	0	8800	8800	8800	8800	0
698	20240510	090100	0	8800	8800	8800	8800	0
699	20240510	090000	0	8800	8800	8800	8800	0