KissMeData/216400/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	204300	11308220	8880	8880	8880	8880	102
3	20240503	204200	11308220	8880	8880	8880	8880	0
4	20240503	204100	11308220	8880	8880	8880	8880	0
5	20240503	204000	11308220	8880	8880	8880	8880	0
6	20240503	203900	11308220	8880	8880	8880	8880	0
7	20240503	203800	11308220	8880	8880	8880	8880	0
8	20240503	203700	11308220	8880	8880	8880	8880	0
9	20240503	203600	11308220	8880	8880	8880	8880	0
10	20240503	203500	11308220	8880	8880	8880	8880	0
11	20240503	203400	11308220	8880	8880	8880	8880	0
12	20240503	203300	11308220	8880	8880	8880	8880	0
13	20240503	203200	11308220	8880	8880	8880	8880	0
14	20240503	203100	11308220	8880	8880	8880	8880	0
15	20240503	203000	11308220	8880	8880	8880	8880	0
16	20240503	202900	11308220	8880	8880	8880	8880	0
17	20240503	202800	11308220	8880	8880	8880	8880	0
18	20240503	202700	11308220	8880	8880	8880	8880	0
19	20240503	202600	11308220	8880	8880	8880	8880	0
20	20240503	202500	11308220	8880	8880	8880	8880	0
21	20240503	202400	11308220	8880	8880	8880	8880	0
22	20240503	202300	11308220	8880	8880	8880	8880	0
23	20240503	202200	11308220	8880	8880	8880	8880	0
24	20240503	202100	11308220	8880	8880	8880	8880	0
25	20240503	202000	11308220	8880	8880	8880	8880	0
26	20240503	201900	11308220	8880	8880	8880	8880	0
27	20240503	201800	11308220	8880	8880	8880	8880	0
28	20240503	201700	11308220	8880	8880	8880	8880	0
29	20240503	201600	11308220	8880	8880	8880	8880	0
30	20240503	201500	11308220	8880	8880	8880	8880	0
31	20240503	201400	11308220	8880	8880	8880	8880	0
32	20240503	201300	11308220	8880	8880	8880	8880	102
33	20240503	201200	11308220	8880	8880	8880	8880	0
34	20240503	201100	11308220	8880	8880	8880	8880	0
35	20240503	201000	11308220	8880	8880	8880	8880	0
36	20240503	200900	11308220	8880	8880	8880	8880	0
37	20240503	200800	11308220	8880	8880	8880	8880	0
38	20240503	200700	11308220	8880	8880	8880	8880	0
39	20240503	200600	11308220	8880	8880	8880	8880	0
40	20240503	200500	11308220	8880	8880	8880	8880	0
41	20240503	200400	11308220	8880	8880	8880	8880	0
42	20240503	200300	11308220	8880	8880	8880	8880	0
43	20240503	200200	11308220	8880	8880	8880	8880	0
44	20240503	200100	11308220	8880	8880	8880	8880	0
45	20240503	200000	11308220	8880	8880	8880	8880	0
46	20240503	195900	11308220	8880	8880	8880	8880	0
47	20240503	195800	11308220	8880	8880	8880	8880	0
48	20240503	195700	11308220	8880	8880	8880	8880	0
49	20240503	195600	11308220	8880	8880	8880	8880	0
50	20240503	195500	11308220	8880	8880	8880	8880	0
51	20240503	195400	11308220	8880	8880	8880	8880	0
52	20240503	195300	11308220	8880	8880	8880	8880	0
53	20240503	195200	11308220	8880	8880	8880	8880	0
54	20240503	195100	11308220	8880	8880	8880	8880	0
55	20240503	195000	11308220	8880	8880	8880	8880	0
56	20240503	194900	11308220	8880	8880	8880	8880	0
57	20240503	194800	11308220	8880	8880	8880	8880	0
58	20240503	194700	11308220	8880	8880	8880	8880	0
59	20240503	194600	11308220	8880	8880	8880	8880	0
60	20240503	194500	11308220	8880	8880	8880	8880	0
61	20240503	194400	11308220	8880	8880	8880	8880	0
62	20240503	194300	11308220	8880	8880	8880	8880	102
63	20240503	194200	11308220	8880	8880	8880	8880	0
64	20240503	194100	11308220	8880	8880	8880	8880	0
65	20240503	194000	11308220	8880	8880	8880	8880	0
66	20240503	193900	11308220	8880	8880	8880	8880	0
67	20240503	193800	11308220	8880	8880	8880	8880	0
68	20240503	193700	11308220	8880	8880	8880	8880	0
69	20240503	193600	11308220	8880	8880	8880	8880	0
70	20240503	193500	11308220	8880	8880	8880	8880	0
71	20240503	193400	11308220	8880	8880	8880	8880	0
72	20240503	193300	11308220	8880	8880	8880	8880	0
73	20240503	193200	11308220	8880	8880	8880	8880	0
74	20240503	193100	11308220	8880	8880	8880	8880	0
75	20240503	193000	11308220	8880	8880	8880	8880	0
76	20240503	192900	11308220	8880	8880	8880	8880	0
77	20240503	192800	11308220	8880	8880	8880	8880	0
78	20240503	192700	11308220	8880	8880	8880	8880	0
79	20240503	192600	11308220	8880	8880	8880	8880	0
80	20240503	192500	11308220	8880	8880	8880	8880	0
81	20240503	192400	11308220	8880	8880	8880	8880	0
82	20240503	192300	11308220	8880	8880	8880	8880	0
83	20240503	192200	11308220	8880	8880	8880	8880	0
84	20240503	192100	11308220	8880	8880	8880	8880	0
85	20240503	192000	11308220	8880	8880	8880	8880	0
86	20240503	191900	11308220	8880	8880	8880	8880	0
87	20240503	191800	11308220	8880	8880	8880	8880	0
88	20240503	191700	11308220	8880	8880	8880	8880	0
89	20240503	191600	11308220	8880	8880	8880	8880	0
90	20240503	191500	11308220	8880	8880	8880	8880	0
91	20240503	191400	11308220	8880	8880	8880	8880	0
92	20240503	191300	11308220	8880	8880	8880	8880	102
93	20240503	191200	11308220	8880	8880	8880	8880	0
94	20240503	191100	11308220	8880	8880	8880	8880	0
95	20240503	191000	11308220	8880	8880	8880	8880	0
96	20240503	190900	11308220	8880	8880	8880	8880	0
97	20240503	190800	11308220	8880	8880	8880	8880	0
98	20240503	190700	11308220	8880	8880	8880	8880	0
99	20240503	190600	11308220	8880	8880	8880	8880	0
100	20240503	190500	11308220	8880	8880	8880	8880	0
101	20240503	190400	11308220	8880	8880	8880	8880	0
102	20240503	190300	11308220	8880	8880	8880	8880	0
103	20240503	190200	11308220	8880	8880	8880	8880	0
104	20240503	190100	11308220	8880	8880	8880	8880	0
105	20240503	190000	11308220	8880	8880	8880	8880	0
106	20240503	185900	11308220	8880	8880	8880	8880	0
107	20240503	185800	11308220	8880	8880	8880	8880	0
108	20240503	185700	11308220	8880	8880	8880	8880	0
109	20240503	185600	11308220	8880	8880	8880	8880	0
110	20240503	185500	11308220	8880	8880	8880	8880	0
111	20240503	185400	11308220	8880	8880	8880	8880	0
112	20240503	185300	11308220	8880	8880	8880	8880	0
113	20240503	185200	11308220	8880	8880	8880	8880	0
114	20240503	185100	11308220	8880	8880	8880	8880	0
115	20240503	185000	11308220	8880	8880	8880	8880	0
116	20240503	184900	11308220	8880	8880	8880	8880	0
117	20240503	184800	11308220	8880	8880	8880	8880	0
118	20240503	184700	11308220	8880	8880	8880	8880	0
119	20240503	184600	11308220	8880	8880	8880	8880	0
120	20240503	184500	11308220	8880	8880	8880	8880	0
121	20240503	184400	11308220	8880	8880	8880	8880	0
122	20240503	184300	11308220	8880	8880	8880	8880	102
123	20240503	184200	11308220	8880	8880	8880	8880	0
124	20240503	184100	11308220	8880	8880	8880	8880	0
125	20240503	184000	11308220	8880	8880	8880	8880	0
126	20240503	183900	11308220	8880	8880	8880	8880	0
127	20240503	183800	11308220	8880	8880	8880	8880	0
128	20240503	183700	11308220	8880	8880	8880	8880	0
129	20240503	183600	11308220	8880	8880	8880	8880	0
130	20240503	183500	11308220	8880	8880	8880	8880	0
131	20240503	183400	11308220	8880	8880	8880	8880	0
132	20240503	183300	11308220	8880	8880	8880	8880	0
133	20240503	183200	11308220	8880	8880	8880	8880	0
134	20240503	183100	11308220	8880	8880	8880	8880	0
135	20240503	183000	11308220	8880	8880	8880	8880	0
136	20240503	182900	11308220	8880	8880	8880	8880	0
137	20240503	182800	11308220	8880	8880	8880	8880	0
138	20240503	182700	11308220	8880	8880	8880	8880	0
139	20240503	182600	11308220	8880	8880	8880	8880	0
140	20240503	182500	11308220	8880	8880	8880	8880	0
141	20240503	182400	11308220	8880	8880	8880	8880	0
142	20240503	182300	11308220	8880	8880	8880	8880	0
143	20240503	182200	11308220	8880	8880	8880	8880	0
144	20240503	182100	11308220	8880	8880	8880	8880	0
145	20240503	182000	11308220	8880	8880	8880	8880	0
146	20240503	181900	11308220	8880	8880	8880	8880	0
147	20240503	181800	11308220	8880	8880	8880	8880	0
148	20240503	181700	11308220	8880	8880	8880	8880	0
149	20240503	181600	11308220	8880	8880	8880	8880	0
150	20240503	181500	11308220	8880	8880	8880	8880	0
151	20240503	181400	11308220	8880	8880	8880	8880	0
152	20240503	181300	11308220	8880	8880	8880	8880	102
153	20240503	181200	11308220	8880	8880	8880	8880	0
154	20240503	181100	11308220	8880	8880	8880	8880	0
155	20240503	181000	11308220	8880	8880	8880	8880	0
156	20240503	180900	11308220	8880	8880	8880	8880	0
157	20240503	180800	11308220	8880	8880	8880	8880	0
158	20240503	180700	11308220	8880	8880	8880	8880	0
159	20240503	180600	11308220	8880	8880	8880	8880	0
160	20240503	180500	11308220	8880	8880	8880	8880	0
161	20240503	180400	11308220	8880	8880	8880	8880	0
162	20240503	180300	11308220	8880	8880	8880	8880	0
163	20240503	180200	11308220	8880	8880	8880	8880	0
164	20240503	180100	11308220	8880	8880	8880	8880	0
165	20240503	180000	11308220	8880	8880	8880	8880	0
166	20240503	175900	11308220	8880	8880	8880	8880	0
167	20240503	175800	11308220	8880	8880	8880	8880	0
168	20240503	175700	11308220	8880	8880	8880	8880	0
169	20240503	175600	11308220	8880	8880	8880	8880	0
170	20240503	175500	11308220	8880	8880	8880	8880	0
171	20240503	175400	11308220	8880	8880	8880	8880	0
172	20240503	175300	11308220	8880	8880	8880	8880	0
173	20240503	175200	11308220	8880	8880	8880	8880	0
174	20240503	175100	11308220	8880	8880	8880	8880	0
175	20240503	175000	11308220	8880	8880	8880	8880	0
176	20240503	174900	11308220	8880	8880	8880	8880	0
177	20240503	174800	11308220	8880	8880	8880	8880	0
178	20240503	174700	11308220	8880	8880	8880	8880	0
179	20240503	174600	11308220	8880	8880	8880	8880	0
180	20240503	174500	11308220	8880	8880	8880	8880	0
181	20240503	174400	11308220	8880	8880	8880	8880	0
182	20240503	174300	11308220	8880	8880	8880	8880	102
183	20240503	174200	11308220	8880	8880	8880	8880	0
184	20240503	174100	11308220	8880	8880	8880	8880	0
185	20240503	174000	11308220	8880	8880	8880	8880	0
186	20240503	173900	11308220	8880	8880	8880	8880	0
187	20240503	173800	11308220	8880	8880	8880	8880	0
188	20240503	173700	11308220	8880	8880	8880	8880	0
189	20240503	173600	11308220	8880	8880	8880	8880	0
190	20240503	173500	11308220	8880	8880	8880	8880	0
191	20240503	173400	11308220	8880	8880	8880	8880	0
192	20240503	173300	11308220	8880	8880	8880	8880	0
193	20240503	173200	11308220	8880	8880	8880	8880	0
194	20240503	173100	11308220	8880	8880	8880	8880	0
195	20240503	173000	11308220	8880	8880	8880	8880	0
196	20240503	172900	11308220	8880	8880	8880	8880	0
197	20240503	172800	11308220	8880	8880	8880	8880	0
198	20240503	172700	11308220	8880	8880	8880	8880	0
199	20240503	172600	11308220	8880	8880	8880	8880	0
200	20240503	172500	11308220	8880	8880	8880	8880	0
201	20240503	172400	11308220	8880	8880	8880	8880	0
202	20240503	172300	11308220	8880	8880	8880	8880	0
203	20240503	172200	11308220	8880	8880	8880	8880	0
204	20240503	172100	11308220	8880	8880	8880	8880	0
205	20240503	172000	11308220	8880	8880	8880	8880	0
206	20240503	171900	11308220	8880	8880	8880	8880	0
207	20240503	171800	11308220	8880	8880	8880	8880	0
208	20240503	171700	11308220	8880	8880	8880	8880	0
209	20240503	171600	11308220	8880	8880	8880	8880	0
210	20240503	171500	11308220	8880	8880	8880	8880	0
211	20240503	171400	11308220	8880	8880	8880	8880	0
212	20240503	171300	11308220	8880	8880	8880	8880	102
213	20240503	171200	11308220	8880	8880	8880	8880	0
214	20240503	171100	11308220	8880	8880	8880	8880	0
215	20240503	171000	11308220	8880	8880	8880	8880	0
216	20240503	170900	11308220	8880	8880	8880	8880	0
217	20240503	170800	11308220	8880	8880	8880	8880	0
218	20240503	170700	11308220	8880	8880	8880	8880	0
219	20240503	170600	11308220	8880	8880	8880	8880	0
220	20240503	170500	11308220	8880	8880	8880	8880	0
221	20240503	170400	11308220	8880	8880	8880	8880	0
222	20240503	170300	11308220	8880	8880	8880	8880	0
223	20240503	170200	11308220	8880	8880	8880	8880	0
224	20240503	170100	11308220	8880	8880	8880	8880	0
225	20240503	170000	11308220	8880	8880	8880	8880	0
226	20240503	165900	11308220	8880	8880	8880	8880	0
227	20240503	165800	11308220	8880	8880	8880	8880	0
228	20240503	165700	11308220	8880	8880	8880	8880	0
229	20240503	165600	11308220	8880	8880	8880	8880	0
230	20240503	165500	11308220	8880	8880	8880	8880	0
231	20240503	165400	11308220	8880	8880	8880	8880	0
232	20240503	165300	11308220	8880	8880	8880	8880	0
233	20240503	165200	11308220	8880	8880	8880	8880	0
234	20240503	165100	11308220	8880	8880	8880	8880	0
235	20240503	165000	11308220	8880	8880	8880	8880	0
236	20240503	164900	11308220	8880	8880	8880	8880	0
237	20240503	164800	11308220	8880	8880	8880	8880	0
238	20240503	164700	11308220	8880	8880	8880	8880	0
239	20240503	164600	11308220	8880	8880	8880	8880	0
240	20240503	164500	11308220	8880	8880	8880	8880	0
241	20240503	164400	11308220	8880	8880	8880	8880	0
242	20240503	164300	11308220	8880	8880	8880	8880	102
243	20240503	164200	11308220	8880	8880	8880	8880	0
244	20240503	164100	11308220	8880	8880	8880	8880	0
245	20240503	164000	11308220	8880	8880	8880	8880	0
246	20240503	163900	11308220	8880	8880	8880	8880	0
247	20240503	163800	11308220	8880	8880	8880	8880	0
248	20240503	163700	11308220	8880	8880	8880	8880	0
249	20240503	163600	11308220	8880	8880	8880	8880	0
250	20240503	163500	11308220	8880	8880	8880	8880	0
251	20240503	163400	11308220	8880	8880	8880	8880	0
252	20240503	163300	11308220	8880	8880	8880	8880	0
253	20240503	163200	11308220	8880	8880	8880	8880	0
254	20240503	163100	11308220	8880	8880	8880	8880	0
255	20240503	163000	11308220	8880	8880	8880	8880	0
256	20240503	162900	11308220	8880	8880	8880	8880	0
257	20240503	162800	11308220	8880	8880	8880	8880	0
258	20240503	162700	11308220	8880	8880	8880	8880	0
259	20240503	162600	11308220	8880	8880	8880	8880	0
260	20240503	162500	11308220	8880	8880	8880	8880	0
261	20240503	162400	11308220	8880	8880	8880	8880	0
262	20240503	162300	11308220	8880	8880	8880	8880	0
263	20240503	162200	11308220	8880	8880	8880	8880	0
264	20240503	162100	11308220	8880	8880	8880	8880	0
265	20240503	162000	11308220	8880	8880	8880	8880	0
266	20240503	161900	11308220	8880	8880	8880	8880	0
267	20240503	161800	11308220	8880	8880	8880	8880	0
268	20240503	161700	11308220	8880	8880	8880	8880	0
269	20240503	161600	11308220	8880	8880	8880	8880	0
270	20240503	161500	11308220	8880	8880	8880	8880	0
271	20240503	161400	11308220	8880	8880	8880	8880	0
272	20240503	161300	11308220	8880	8880	8880	8880	102
273	20240503	161200	11308220	8880	8880	8880	8880	0
274	20240503	161100	11308220	8880	8880	8880	8880	0
275	20240503	161000	11308220	8880	8880	8880	8880	0
276	20240503	160900	11308220	8880	8880	8880	8880	0
277	20240503	160800	11308220	8880	8880	8880	8880	0
278	20240503	160700	11308220	8880	8880	8880	8880	0
279	20240503	160600	11308220	8880	8880	8880	8880	0
280	20240503	160500	11308220	8880	8880	8880	8880	0
281	20240503	160400	11308220	8880	8880	8880	8880	0
282	20240503	160300	11308220	8880	8880	8880	8880	0
283	20240503	160200	11308220	8880	8880	8880	8880	0
284	20240503	160100	11308220	8880	8880	8880	8880	0
285	20240503	160000	11308220	8880	8880	8880	8880	0
286	20240503	155900	11308220	8880	8880	8880	8880	0
287	20240503	155800	11308220	8880	8880	8880	8880	0
288	20240503	155700	11308220	8880	8880	8880	8880	0
289	20240503	155600	11308220	8880	8880	8880	8880	0
290	20240503	155500	11308220	8880	8880	8880	8880	0
291	20240503	155400	11308220	8880	8880	8880	8880	0
292	20240503	155300	11308220	8880	8880	8880	8880	0
293	20240503	155200	11308220	8880	8880	8880	8880	0
294	20240503	155100	11308220	8880	8880	8880	8880	0
295	20240503	155000	11308220	8880	8880	8880	8880	0
296	20240503	154900	11308220	8880	8880	8880	8880	0
297	20240503	154800	11308220	8880	8880	8880	8880	0
298	20240503	154700	11308220	8880	8880	8880	8880	0
299	20240503	154600	11308220	8880	8880	8880	8880	0
300	20240503	154500	11308220	8880	8880	8880	8880	0
301	20240503	154400	11308220	8880	8880	8880	8880	0
302	20240503	154300	11308220	8880	8880	8880	8880	102
303	20240503	154200	11308220	8880	8880	8880	8880	0
304	20240503	154100	11308220	8880	8880	8880	8880	0
305	20240503	154000	11308220	8880	8880	8880	8880	0
306	20240503	153900	11308220	8880	8880	8880	8880	0
307	20240503	153800	11308220	8880	8880	8880	8880	0
308	20240503	153700	11308220	8880	8880	8880	8880	0
309	20240503	153600	11308220	8880	8880	8880	8880	0
310	20240503	153500	11308220	8880	8880	8880	8880	0
311	20240503	153400	11308220	8880	8880	8880	8880	0
312	20240503	153300	11308220	8880	8880	8880	8880	0
313	20240503	153200	11308220	8880	8880	8880	8880	0
314	20240503	153100	11308220	8880	8880	8880	8880	0
315	20240503	153000	11308220	8880	8880	8880	8880	102
316	20240503	152900	10402460	8890	8890	8890	8890	0
317	20240503	152800	10402460	8890	8890	8890	8890	0
318	20240503	152700	10402460	8890	8890	8890	8890	0
319	20240503	152600	10402460	8890	8890	8890	8890	0
320	20240503	152500	10402460	8890	8890	8890	8890	0
321	20240503	152400	10402460	8890	8890	8890	8890	0
322	20240503	152300	10402460	8890	8890	8890	8890	0
323	20240503	152200	10402460	8890	8890	8890	8890	0
324	20240503	152100	10402460	8890	8890	8890	8890	0
325	20240503	152000	10402460	8890	8890	8890	8890	0
326	20240503	151900	10402460	8890	8890	8890	8890	0
327	20240503	151800	10402460	8890	8890	8890	8890	0
328	20240503	151700	10402460	8890	8890	8890	8890	0
329	20240503	151600	10402460	8890	8890	8890	8890	0
330	20240503	151500	10402460	8890	8890	8890	8890	0
331	20240503	151400	10402460	8890	8890	8890	8890	0
332	20240503	151300	10402460	8890	8890	8890	8890	0
333	20240503	151200	10402460	8890	8890	8890	8890	0
334	20240503	151100	10402460	8890	8890	8890	8890	0
335	20240503	151000	10402460	8890	8890	8890	8890	0
336	20240503	150900	10402460	8890	8890	8890	8890	0
337	20240503	150800	10402460	8890	8890	8890	8890	0
338	20240503	150700	10402460	8890	8890	8890	8890	0
339	20240503	150600	10402460	8890	8890	8890	8890	0
340	20240503	150500	10402460	8890	8890	8890	8890	0
341	20240503	150400	10402460	8890	8890	8890	8890	0
342	20240503	150300	10402460	8890	8890	8890	8890	0
343	20240503	150200	10402460	8890	8890	8890	8890	0
344	20240503	150100	10402460	8890	8890	8890	8890	0
345	20240503	150000	10402460	8890	8890	8890	8890	0
346	20240503	145900	10402460	8890	8890	8890	8890	0
347	20240503	145800	10402460	8890	8890	8890	8890	0
348	20240503	145700	10402460	8890	8890	8890	8890	0
349	20240503	145600	10402460	8890	8890	8890	8890	0
350	20240503	145500	10402460	8890	8890	8890	8890	0
351	20240503	145400	10402460	8890	8890	8890	8890	0
352	20240503	145300	10402460	8890	8890	8890	8890	0
353	20240503	145200	10402460	8890	8890	8890	8890	0
354	20240503	145100	10402460	8890	8890	8890	8890	0
355	20240503	145000	10402460	8890	8890	8890	8890	0
356	20240503	144900	10402460	8890	8890	8890	8890	0
357	20240503	144800	10402460	8890	8890	8890	8890	0
358	20240503	144700	10402460	8890	8890	8890	8890	0
359	20240503	144600	10402460	8890	8890	8890	8890	0
360	20240503	144500	10402460	8890	8890	8890	8890	0
361	20240503	144400	10402460	8890	8890	8890	8890	0
362	20240503	144300	10402460	8890	8890	8890	8890	0
363	20240503	144200	10402460	8890	8890	8890	8890	0
364	20240503	144100	10402460	8890	8890	8890	8890	0
365	20240503	144000	10402460	8890	8890	8890	8890	0
366	20240503	143900	10402460	8890	8890	8890	8890	0
367	20240503	143800	10402460	8890	8890	8890	8890	0
368	20240503	143700	10402460	8890	8890	8890	8890	0
369	20240503	143600	10402460	8890	8890	8890	8890	0
370	20240503	143500	10402460	8890	8890	8890	8890	0
371	20240503	143400	10402460	8890	8890	8890	8890	0
372	20240503	143300	10402460	8890	8890	8890	8890	0
373	20240503	143200	10402460	8890	8890	8890	8890	0
374	20240503	143100	10402460	8890	8890	8890	8890	0
375	20240503	143000	10402460	8890	8890	8890	8890	0
376	20240503	142900	10402460	8890	8890	8890	8890	0
377	20240503	142800	10402460	8890	8890	8890	8890	0
378	20240503	142700	10402460	8890	8890	8890	8890	0
379	20240503	142600	10402460	8890	8890	8890	8890	0
380	20240503	142500	10402460	8890	8890	8890	8890	0
381	20240503	142400	10402460	8890	8890	8890	8890	0
382	20240503	142300	10402460	8890	8890	8890	8890	0
383	20240503	142200	10402460	8890	8890	8890	8890	0
384	20240503	142100	10402460	8890	8890	8890	8890	0
385	20240503	142000	10402460	8890	8890	8890	8890	0
386	20240503	141900	10402460	8890	8890	8890	8890	0
387	20240503	141800	10402460	8890	8890	8890	8890	0
388	20240503	141700	10402460	8890	8890	8890	8890	0
389	20240503	141600	10402460	8890	8890	8890	8890	0
390	20240503	141500	10402460	8890	8890	8890	8890	0
391	20240503	141400	10402460	8890	8890	8890	8890	0
392	20240503	141300	10402460	8890	8890	8890	8890	0
393	20240503	141200	10402460	8890	8890	8890	8890	0
394	20240503	141100	10402460	8890	8890	8890	8890	0
395	20240503	141000	10402460	8890	8890	8890	8890	0
396	20240503	140900	10402460	8890	8890	8890	8890	0
397	20240503	140800	10402460	8890	8890	8890	8890	0
398	20240503	140700	10402460	8890	8790	8890	8790	150
399	20240503	140600	9082260	8790	8790	8790	8790	0
400	20240503	140500	9082260	8790	8790	8790	8790	0
401	20240503	140400	9082260	8790	8790	8790	8790	0
402	20240503	140300	9082260	8790	8790	8790	8790	0
403	20240503	140200	9082260	8790	8790	8790	8790	0
404	20240503	140100	9082260	8790	8790	8790	8790	0
405	20240503	140000	9082260	8790	8790	8790	8790	0
406	20240503	135900	9082260	8790	8790	8790	8790	0
407	20240503	135800	9082260	8790	8790	8790	8790	0
408	20240503	135700	9082260	8790	8790	8790	8790	3
409	20240503	135600	9055890	8790	8790	8790	8790	2
410	20240503	135500	9038310	8800	8800	8800	8800	0
411	20240503	135400	9038310	8800	8800	8800	8800	0
412	20240503	135300	9038310	8800	8800	8800	8800	0
413	20240503	135200	9038310	8800	8800	8800	8800	0
414	20240503	135100	9038310	8800	8800	8800	8800	0
415	20240503	135000	9038310	8800	8800	8800	8800	0
416	20240503	134900	9038310	8800	8800	8800	8800	0
417	20240503	134800	9038310	8800	8800	8800	8800	0
418	20240503	134700	9038310	8800	8800	8800	8800	0
419	20240503	134600	9038310	8800	8800	8800	8800	0
420	20240503	134500	9038310	8800	8800	8800	8800	0
421	20240503	134400	9038310	8800	8800	8800	8800	0
422	20240503	134300	9038310	8800	8800	8800	8800	0
423	20240503	134200	9038310	8800	8800	8800	8800	0
424	20240503	134100	9038310	8800	8800	8800	8800	0
425	20240503	134000	9038310	8800	8800	8800	8800	0
426	20240503	133900	9038310	8800	8800	8800	8800	0
427	20240503	133800	9038310	8800	8800	8800	8800	0
428	20240503	133700	9038310	8800	8800	8800	8800	0
429	20240503	133600	9038310	8800	8800	8800	8800	0
430	20240503	133500	9038310	8800	8800	8800	8800	0
431	20240503	133400	9038310	8800	8800	8800	8800	0
432	20240503	133300	9038310	8800	8800	8800	8800	0
433	20240503	133200	9038310	8800	8800	8800	8800	0
434	20240503	133100	9038310	8800	8800	8800	8800	0
435	20240503	133000	9038310	8800	8800	8800	8800	0
436	20240503	132900	9038310	8800	8800	8800	8800	0
437	20240503	132800	9038310	8800	8700	8800	8700	145
438	20240503	132700	7770310	8800	8800	8800	8800	0
439	20240503	132600	7770310	8800	8800	8800	8800	0
440	20240503	132500	7770310	8800	8790	8800	8790	116
441	20240503	132400	6750650	8700	8710	8800	8700	321
442	20240503	132300	3947430	8790	8790	8800	8790	112
443	20240503	132200	2962420	8800	8800	8800	8800	0
444	20240503	132100	2962420	8800	8800	8800	8800	0
445	20240503	132000	2962420	8800	8800	8800	8800	0
446	20240503	131900	2962420	8800	8800	8800	8800	0
447	20240503	131800	2962420	8800	8800	8800	8800	0
448	20240503	131700	2962420	8800	8800	8800	8800	0
449	20240503	131600	2962420	8800	8800	8800	8800	0
450	20240503	131500	2962420	8800	8800	8800	8800	0
451	20240503	131400	2962420	8800	8800	8800	8800	0
452	20240503	131300	2962420	8800	8800	8800	8800	0
453	20240503	131200	2962420	8800	8800	8800	8800	0
454	20240503	131100	2962420	8800	8800	8800	8800	0
455	20240503	131000	2962420	8800	8800	8800	8800	0
456	20240503	130900	2962420	8800	8800	8800	8800	0
457	20240503	130800	2962420	8800	8800	8800	8800	0
458	20240503	130700	2962420	8800	8800	8800	8800	3
459	20240503	130600	2936020	8880	8880	8880	8880	0
460	20240503	130500	2936020	8880	8880	8880	8880	0
461	20240503	130400	2936020	8880	8880	8880	8880	0
462	20240503	130300	2936020	8880	8880	8880	8880	0
463	20240503	130200	2936020	8880	8880	8880	8880	0
464	20240503	130100	2936020	8880	8880	8880	8880	0
465	20240503	130000	2936020	8880	8880	8880	8880	0
466	20240503	125900	2936020	8880	8880	8880	8880	0
467	20240503	125800	2936020	8880	8880	8880	8880	0
468	20240503	125700	2936020	8880	8880	8880	8880	0
469	20240503	125600	2936020	8880	8880	8880	8880	0
470	20240503	125500	2936020	8880	8880	8880	8880	0
471	20240503	125400	2936020	8880	8880	8880	8880	0
472	20240503	125300	2936020	8880	8880	8880	8880	0
473	20240503	125200	2936020	8880	8880	8880	8880	0
474	20240503	125100	2936020	8880	8880	8880	8880	0
475	20240503	125000	2936020	8880	8880	8880	8880	0
476	20240503	124900	2936020	8880	8880	8880	8880	0
477	20240503	124800	2936020	8880	8880	8880	8880	0
478	20240503	124700	2936020	8880	8880	8880	8880	0
479	20240503	124600	2936020	8880	8880	8880	8880	0
480	20240503	124500	2936020	8880	8880	8880	8880	0
481	20240503	124400	2936020	8880	8710	8880	8710	64
482	20240503	124300	2378410	8850	8850	8850	8850	10
483	20240503	124200	2289910	8880	8880	8880	8880	0
484	20240503	124100	2289910	8880	8880	8880	8880	0
485	20240503	124000	2289910	8880	8880	8880	8880	0
486	20240503	123900	2289910	8880	8880	8880	8880	3
487	20240503	123800	2263270	8880	8880	8880	8880	0
488	20240503	123700	2263270	8880	8880	8880	8880	0
489	20240503	123600	2263270	8880	8880	8880	8880	0
490	20240503	123500	2263270	8880	8880	8880	8880	0
491	20240503	123400	2263270	8880	8880	8880	8880	0
492	20240503	123300	2263270	8880	8880	8880	8880	0
493	20240503	123200	2263270	8880	8880	8880	8880	0
494	20240503	123100	2263270	8880	8880	8880	8880	0
495	20240503	123000	2263270	8880	8880	8880	8880	0
496	20240503	122900	2263270	8880	8880	8880	8880	0
497	20240503	122800	2263270	8880	8880	8880	8880	0
498	20240503	122700	2263270	8880	8880	8880	8880	0
499	20240503	122600	2263270	8880	8880	8880	8880	0
500	20240503	122500	2263270	8880	8880	8880	8880	0
501	20240503	122400	2263270	8880	8880	8880	8880	0
502	20240503	122300	2263270	8880	8880	8880	8880	0
503	20240503	122200	2263270	8880	8880	8880	8880	0
504	20240503	122100	2263270	8880	8880	8880	8880	0
505	20240503	122000	2263270	8880	8880	8880	8880	0
506	20240503	121900	2263270	8880	8880	8880	8880	0
507	20240503	121800	2263270	8880	8880	8880	8880	0
508	20240503	121700	2263270	8880	8880	8880	8880	0
509	20240503	121600	2263270	8880	8880	8880	8880	0
510	20240503	121500	2263270	8880	8880	8880	8880	0
511	20240503	121400	2263270	8880	8880	8880	8880	0
512	20240503	121300	2263270	8880	8880	8880	8880	0
513	20240503	121200	2263270	8880	8880	8880	8880	0
514	20240503	121100	2263270	8880	8880	8880	8880	0
515	20240503	121000	2263270	8880	8880	8880	8880	0
516	20240503	120900	2263270	8880	8880	8880	8880	0
517	20240503	120800	2263270	8880	8880	8880	8880	0
518	20240503	120700	2263270	8880	8880	8880	8880	0
519	20240503	120600	2263270	8880	8880	8880	8880	0
520	20240503	120500	2263270	8880	8880	8880	8880	0
521	20240503	120400	2263270	8880	8880	8880	8880	0
522	20240503	120300	2263270	8880	8880	8880	8880	0
523	20240503	120200	2263270	8880	8880	8880	8880	0
524	20240503	120100	2263270	8880	8880	8880	8880	0
525	20240503	120000	2263270	8880	8880	8880	8880	0
526	20240503	115900	2263270	8880	8880	8880	8880	0
527	20240503	115800	2263270	8880	8880	8880	8880	0
528	20240503	115700	2263270	8880	8880	8880	8880	0
529	20240503	115600	2263270	8880	8880	8880	8880	0
530	20240503	115500	2263270	8880	8880	8880	8880	0
531	20240503	115400	2263270	8880	8880	8880	8880	0
532	20240503	115300	2263270	8880	8880	8880	8880	0
533	20240503	115200	2263270	8880	8880	8880	8880	0
534	20240503	115100	2263270	8880	8880	8880	8880	0
535	20240503	115000	2263270	8880	8880	8880	8880	0
536	20240503	114900	2263270	8880	8880	8880	8880	0
537	20240503	114800	2263270	8880	8880	8880	8880	0
538	20240503	114700	2263270	8880	8880	8880	8880	0
539	20240503	114600	2263270	8880	8880	8880	8880	0
540	20240503	114500	2263270	8880	8880	8880	8880	0
541	20240503	114400	2263270	8880	8880	8880	8880	0
542	20240503	114300	2263270	8880	8880	8880	8880	0
543	20240503	114200	2263270	8880	8880	8880	8880	0
544	20240503	114100	2263270	8880	8880	8880	8880	0
545	20240503	114000	2263270	8880	8880	8880	8880	0
546	20240503	113900	2263270	8880	8880	8880	8880	0
547	20240503	113800	2263270	8880	8710	8880	8700	260
548	20240503	113700	0	8890	8890	8890	8890	0
549	20240503	113600	0	8890	8890	8890	8890	0
550	20240503	113500	0	8890	8890	8890	8890	0
551	20240503	113400	0	8890	8890	8890	8890	0
552	20240503	113300	0	8890	8890	8890	8890	0
553	20240503	113200	0	8890	8890	8890	8890	0
554	20240503	113100	0	8890	8890	8890	8890	0
555	20240503	113000	0	8890	8890	8890	8890	0
556	20240503	112900	0	8890	8890	8890	8890	0
557	20240503	112800	0	8890	8890	8890	8890	0
558	20240503	112700	0	8890	8890	8890	8890	0
559	20240503	112600	0	8890	8890	8890	8890	0
560	20240503	112500	0	8890	8890	8890	8890	0
561	20240503	112400	0	8890	8890	8890	8890	0
562	20240503	112300	0	8890	8890	8890	8890	0
563	20240503	112200	0	8890	8890	8890	8890	0
564	20240503	112100	0	8890	8890	8890	8890	0
565	20240503	112000	0	8890	8890	8890	8890	0
566	20240503	111900	0	8890	8890	8890	8890	0
567	20240503	111800	0	8890	8890	8890	8890	0
568	20240503	111700	0	8890	8890	8890	8890	0
569	20240503	111600	0	8890	8890	8890	8890	0
570	20240503	111500	0	8890	8890	8890	8890	0
571	20240503	111400	0	8890	8890	8890	8890	0
572	20240503	111300	0	8890	8890	8890	8890	0
573	20240503	111200	0	8890	8890	8890	8890	0
574	20240503	111100	0	8890	8890	8890	8890	0
575	20240503	111000	0	8890	8890	8890	8890	0
576	20240503	110900	0	8890	8890	8890	8890	0
577	20240503	110800	0	8890	8890	8890	8890	0
578	20240503	110700	0	8890	8890	8890	8890	0
579	20240503	110600	0	8890	8890	8890	8890	0
580	20240503	110500	0	8890	8890	8890	8890	0
581	20240503	110400	0	8890	8890	8890	8890	0
582	20240503	110300	0	8890	8890	8890	8890	0
583	20240503	110200	0	8890	8890	8890	8890	0
584	20240503	110100	0	8890	8890	8890	8890	0
585	20240503	110000	0	8890	8890	8890	8890	0
586	20240503	105900	0	8890	8890	8890	8890	0
587	20240503	105800	0	8890	8890	8890	8890	0
588	20240503	105700	0	8890	8890	8890	8890	0
589	20240503	105600	0	8890	8890	8890	8890	0
590	20240503	105500	0	8890	8890	8890	8890	0
591	20240503	105400	0	8890	8890	8890	8890	0
592	20240503	105300	0	8890	8890	8890	8890	0
593	20240503	105200	0	8890	8890	8890	8890	0
594	20240503	105100	0	8890	8890	8890	8890	0
595	20240503	105000	0	8890	8890	8890	8890	0
596	20240503	104900	0	8890	8890	8890	8890	0
597	20240503	104800	0	8890	8890	8890	8890	0
598	20240503	104700	0	8890	8890	8890	8890	0
599	20240503	104600	0	8890	8890	8890	8890	0
600	20240503	104500	0	8890	8890	8890	8890	0
601	20240503	104400	0	8890	8890	8890	8890	0
602	20240503	104300	0	8890	8890	8890	8890	0
603	20240503	104200	0	8890	8890	8890	8890	0
604	20240503	104100	0	8890	8890	8890	8890	0
605	20240503	104000	0	8890	8890	8890	8890	0
606	20240503	103900	0	8890	8890	8890	8890	0
607	20240503	103800	0	8890	8890	8890	8890	0
608	20240503	103700	0	8890	8890	8890	8890	0
609	20240503	103600	0	8890	8890	8890	8890	0
610	20240503	103500	0	8890	8890	8890	8890	0
611	20240503	103400	0	8890	8890	8890	8890	0
612	20240503	103300	0	8890	8890	8890	8890	0
613	20240503	103200	0	8890	8890	8890	8890	0
614	20240503	103100	0	8890	8890	8890	8890	0
615	20240503	103000	0	8890	8890	8890	8890	0
616	20240503	102900	0	8890	8890	8890	8890	0
617	20240503	102800	0	8890	8890	8890	8890	0
618	20240503	102700	0	8890	8890	8890	8890	0
619	20240503	102600	0	8890	8890	8890	8890	0
620	20240503	102500	0	8890	8890	8890	8890	0
621	20240503	102400	0	8890	8890	8890	8890	0
622	20240503	102300	0	8890	8890	8890	8890	0
623	20240503	102200	0	8890	8890	8890	8890	0
624	20240503	102100	0	8890	8890	8890	8890	0
625	20240503	102000	0	8890	8890	8890	8890	0
626	20240503	101900	0	8890	8890	8890	8890	0
627	20240503	101800	0	8890	8890	8890	8890	0
628	20240503	101700	0	8890	8890	8890	8890	0
629	20240503	101600	0	8890	8890	8890	8890	0
630	20240503	101500	0	8890	8890	8890	8890	0
631	20240503	101400	0	8890	8890	8890	8890	0
632	20240503	101300	0	8890	8890	8890	8890	0
633	20240503	101200	0	8890	8890	8890	8890	0
634	20240503	101100	0	8890	8890	8890	8890	0
635	20240503	101000	0	8890	8890	8890	8890	0
636	20240503	100900	0	8890	8890	8890	8890	0
637	20240503	100800	0	8890	8890	8890	8890	0
638	20240503	100700	0	8890	8890	8890	8890	0
639	20240503	100600	0	8890	8890	8890	8890	0
640	20240503	100500	0	8890	8890	8890	8890	0
641	20240503	100400	0	8890	8890	8890	8890	0
642	20240503	100300	0	8890	8890	8890	8890	0
643	20240503	100200	0	8890	8890	8890	8890	0
644	20240503	100100	0	8890	8890	8890	8890	0
645	20240503	100000	0	8890	8890	8890	8890	0
646	20240503	095900	0	8890	8890	8890	8890	0
647	20240503	095800	0	8890	8890	8890	8890	0
648	20240503	095700	0	8890	8890	8890	8890	0
649	20240503	095600	0	8890	8890	8890	8890	0
650	20240503	095500	0	8890	8890	8890	8890	0
651	20240503	095400	0	8890	8890	8890	8890	0
652	20240503	095300	0	8890	8890	8890	8890	0
653	20240503	095200	0	8890	8890	8890	8890	0
654	20240503	095100	0	8890	8890	8890	8890	0
655	20240503	095000	0	8890	8890	8890	8890	0
656	20240503	094900	0	8890	8890	8890	8890	0
657	20240503	094800	0	8890	8890	8890	8890	0
658	20240503	094700	0	8890	8890	8890	8890	0
659	20240503	094600	0	8890	8890	8890	8890	0
660	20240503	094500	0	8890	8890	8890	8890	0
661	20240503	094400	0	8890	8890	8890	8890	0
662	20240503	094300	0	8890	8890	8890	8890	0
663	20240503	094200	0	8890	8890	8890	8890	0
664	20240503	094100	0	8890	8890	8890	8890	0
665	20240503	094000	0	8890	8890	8890	8890	0
666	20240503	093900	0	8890	8890	8890	8890	0
667	20240503	093800	0	8890	8890	8890	8890	0
668	20240503	093700	0	8890	8890	8890	8890	0
669	20240503	093600	0	8890	8890	8890	8890	0
670	20240503	093500	0	8890	8890	8890	8890	0
671	20240503	093400	0	8890	8890	8890	8890	0
672	20240503	093300	0	8890	8890	8890	8890	0
673	20240503	093200	0	8890	8890	8890	8890	0
674	20240503	093100	0	8890	8890	8890	8890	0
675	20240503	093000	0	8890	8890	8890	8890	0
676	20240503	092900	0	8890	8890	8890	8890	0
677	20240503	092800	0	8890	8890	8890	8890	0
678	20240503	092700	0	8890	8890	8890	8890	0
679	20240503	092600	0	8890	8890	8890	8890	0
680	20240503	092500	0	8890	8890	8890	8890	0
681	20240503	092400	0	8890	8890	8890	8890	0
682	20240503	092300	0	8890	8890	8890	8890	0
683	20240503	092200	0	8890	8890	8890	8890	0
684	20240503	092100	0	8890	8890	8890	8890	0
685	20240503	092000	0	8890	8890	8890	8890	0
686	20240503	091900	0	8890	8890	8890	8890	0
687	20240503	091800	0	8890	8890	8890	8890	0
688	20240503	091700	0	8890	8890	8890	8890	0
689	20240503	091600	0	8890	8890	8890	8890	0
690	20240503	091500	0	8890	8890	8890	8890	0
691	20240503	091400	0	8890	8890	8890	8890	0
692	20240503	091300	0	8890	8890	8890	8890	0
693	20240503	091200	0	8890	8890	8890	8890	0
694	20240503	091100	0	8890	8890	8890	8890	0
695	20240503	091000	0	8890	8890	8890	8890	0
696	20240503	090900	0	8890	8890	8890	8890	0
697	20240503	090800	0	8890	8890	8890	8890	0
698	20240503	090700	0	8890	8890	8890	8890	0
699	20240503	090600	0	8890	8890	8890	8890	0
700	20240503	090500	0	8890	8890	8890	8890	0
701	20240503	090400	0	8890	8890	8890	8890	0
702	20240503	090300	0	8890	8890	8890	8890	0
703	20240503	090200	0	8890	8890	8890	8890	0
704	20240503	090100	0	8890	8890	8890	8890	0
705	20240503	090000	0	8890	8890	8890	8890	0