KissMeData/023460/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	190600	2791975	1794	1794	1794	1794	63
3	20240508	190500	2791975	1794	1794	1794	1794	0
4	20240508	190400	2791975	1794	1794	1794	1794	0
5	20240508	190300	2791975	1794	1794	1794	1794	0
6	20240508	190200	2791975	1794	1794	1794	1794	0
7	20240508	190100	2791975	1794	1794	1794	1794	0
8	20240508	190000	2791975	1794	1794	1794	1794	0
9	20240508	185900	2791975	1794	1794	1794	1794	0
10	20240508	185800	2791975	1794	1794	1794	1794	0
11	20240508	185700	2791975	1794	1794	1794	1794	0
12	20240508	185600	2791975	1794	1794	1794	1794	0
13	20240508	185500	2791975	1794	1794	1794	1794	0
14	20240508	185400	2791975	1794	1794	1794	1794	0
15	20240508	185300	2791975	1794	1794	1794	1794	0
16	20240508	185200	2791975	1794	1794	1794	1794	0
17	20240508	185100	2791975	1794	1794	1794	1794	0
18	20240508	185000	2791975	1794	1794	1794	1794	0
19	20240508	184900	2791975	1794	1794	1794	1794	0
20	20240508	184800	2791975	1794	1794	1794	1794	0
21	20240508	184700	2791975	1794	1794	1794	1794	0
22	20240508	184600	2791975	1794	1794	1794	1794	0
23	20240508	184500	2791975	1794	1794	1794	1794	0
24	20240508	184400	2791975	1794	1794	1794	1794	0
25	20240508	184300	2791975	1794	1794	1794	1794	0
26	20240508	184200	2791975	1794	1794	1794	1794	0
27	20240508	184100	2791975	1794	1794	1794	1794	0
28	20240508	184000	2791975	1794	1794	1794	1794	0
29	20240508	183900	2791975	1794	1794	1794	1794	0
30	20240508	183800	2791975	1794	1794	1794	1794	0
31	20240508	183700	2791975	1794	1794	1794	1794	0
32	20240508	183600	2791975	1794	1794	1794	1794	63
33	20240508	183500	2791975	1794	1794	1794	1794	0
34	20240508	183400	2791975	1794	1794	1794	1794	0
35	20240508	183300	2791975	1794	1794	1794	1794	0
36	20240508	183200	2791975	1794	1794	1794	1794	0
37	20240508	183100	2791975	1794	1794	1794	1794	0
38	20240508	183000	2791975	1794	1794	1794	1794	0
39	20240508	182900	2791975	1794	1794	1794	1794	0
40	20240508	182800	2791975	1794	1794	1794	1794	0
41	20240508	182700	2791975	1794	1794	1794	1794	0
42	20240508	182600	2791975	1794	1794	1794	1794	0
43	20240508	182500	2791975	1794	1794	1794	1794	0
44	20240508	182400	2791975	1794	1794	1794	1794	0
45	20240508	182300	2791975	1794	1794	1794	1794	0
46	20240508	182200	2791975	1794	1794	1794	1794	0
47	20240508	182100	2791975	1794	1794	1794	1794	0
48	20240508	182000	2791975	1794	1794	1794	1794	0
49	20240508	181900	2791975	1794	1794	1794	1794	0
50	20240508	181800	2791975	1794	1794	1794	1794	0
51	20240508	181700	2791975	1794	1794	1794	1794	0
52	20240508	181600	2791975	1794	1794	1794	1794	0
53	20240508	181500	2791975	1794	1794	1794	1794	0
54	20240508	181400	2791975	1794	1794	1794	1794	0
55	20240508	181300	2791975	1794	1794	1794	1794	0
56	20240508	181200	2791975	1794	1794	1794	1794	0
57	20240508	181100	2791975	1794	1794	1794	1794	0
58	20240508	181000	2791975	1794	1794	1794	1794	0
59	20240508	180900	2791975	1794	1794	1794	1794	0
60	20240508	180800	2791975	1794	1794	1794	1794	0
61	20240508	180700	2791975	1794	1794	1794	1794	0
62	20240508	180600	2791975	1794	1794	1794	1794	63
63	20240508	180500	2791975	1794	1794	1794	1794	0
64	20240508	180400	2791975	1794	1794	1794	1794	0
65	20240508	180300	2791975	1794	1794	1794	1794	0
66	20240508	180200	2791975	1794	1794	1794	1794	0
67	20240508	180100	2791975	1794	1794	1794	1794	0
68	20240508	180000	2791975	1794	1794	1794	1794	0
69	20240508	175900	2791975	1794	1794	1794	1794	0
70	20240508	175800	2791975	1794	1794	1794	1794	0
71	20240508	175700	2791975	1794	1794	1794	1794	0
72	20240508	175600	2791975	1794	1794	1794	1794	0
73	20240508	175500	2791975	1794	1794	1794	1794	0
74	20240508	175400	2791975	1794	1794	1794	1794	0
75	20240508	175300	2791975	1794	1794	1794	1794	0
76	20240508	175200	2791975	1794	1794	1794	1794	0
77	20240508	175100	2791975	1794	1794	1794	1794	0
78	20240508	175000	2791975	1794	1794	1794	1794	0
79	20240508	174900	2791975	1794	1794	1794	1794	0
80	20240508	174800	2791975	1794	1794	1794	1794	0
81	20240508	174700	2791975	1794	1794	1794	1794	0
82	20240508	174600	2791975	1794	1794	1794	1794	0
83	20240508	174500	2791975	1794	1794	1794	1794	0
84	20240508	174400	2791975	1794	1794	1794	1794	0
85	20240508	174300	2791975	1794	1794	1794	1794	0
86	20240508	174200	2791975	1794	1794	1794	1794	0
87	20240508	174100	2791975	1794	1794	1794	1794	0
88	20240508	174000	2791975	1794	1794	1794	1794	0
89	20240508	173900	2791975	1794	1794	1794	1794	0
90	20240508	173800	2791975	1794	1794	1794	1794	0
91	20240508	173700	2791975	1794	1794	1794	1794	0
92	20240508	173600	2791975	1794	1794	1794	1794	63
93	20240508	173500	2791975	1794	1794	1794	1794	0
94	20240508	173400	2791975	1794	1794	1794	1794	0
95	20240508	173300	2791975	1794	1794	1794	1794	0
96	20240508	173200	2791975	1794	1794	1794	1794	0
97	20240508	173100	2791975	1794	1794	1794	1794	0
98	20240508	173000	2791975	1794	1794	1794	1794	0
99	20240508	172900	2791975	1794	1794	1794	1794	0
100	20240508	172800	2791975	1794	1794	1794	1794	0
101	20240508	172700	2791975	1794	1794	1794	1794	0
102	20240508	172600	2791975	1794	1794	1794	1794	0
103	20240508	172500	2791975	1794	1794	1794	1794	0
104	20240508	172400	2791975	1794	1794	1794	1794	0
105	20240508	172300	2791975	1794	1794	1794	1794	0
106	20240508	172200	2791975	1794	1794	1794	1794	0
107	20240508	172100	2791975	1794	1794	1794	1794	0
108	20240508	172000	2791975	1794	1794	1794	1794	0
109	20240508	171900	2791975	1794	1794	1794	1794	0
110	20240508	171800	2791975	1794	1794	1794	1794	0
111	20240508	171700	2791975	1794	1794	1794	1794	0
112	20240508	171600	2791975	1794	1794	1794	1794	0
113	20240508	171500	2791975	1794	1794	1794	1794	0
114	20240508	171400	2791975	1794	1794	1794	1794	0
115	20240508	171300	2791975	1794	1794	1794	1794	0
116	20240508	171200	2791975	1794	1794	1794	1794	0
117	20240508	171100	2791975	1794	1794	1794	1794	0
118	20240508	171000	2791975	1794	1794	1794	1794	0
119	20240508	170900	2791975	1794	1794	1794	1794	0
120	20240508	170800	2791975	1794	1794	1794	1794	0
121	20240508	170700	2791975	1794	1794	1794	1794	0
122	20240508	170600	2791975	1794	1794	1794	1794	63
123	20240508	170500	2791975	1794	1794	1794	1794	0
124	20240508	170400	2791975	1794	1794	1794	1794	0
125	20240508	170300	2791975	1794	1794	1794	1794	0
126	20240508	170200	2791975	1794	1794	1794	1794	0
127	20240508	170100	2791975	1794	1794	1794	1794	0
128	20240508	170000	2791975	1794	1794	1794	1794	0
129	20240508	165900	2791975	1794	1794	1794	1794	0
130	20240508	165800	2791975	1794	1794	1794	1794	0
131	20240508	165700	2791975	1794	1794	1794	1794	0
132	20240508	165600	2791975	1794	1794	1794	1794	0
133	20240508	165500	2791975	1794	1794	1794	1794	0
134	20240508	165400	2791975	1794	1794	1794	1794	0
135	20240508	165300	2791975	1794	1794	1794	1794	0
136	20240508	165200	2791975	1794	1794	1794	1794	0
137	20240508	165100	2791975	1794	1794	1794	1794	0
138	20240508	165000	2791975	1794	1794	1794	1794	0
139	20240508	164900	2791975	1794	1794	1794	1794	0
140	20240508	164800	2791975	1794	1794	1794	1794	0
141	20240508	164700	2791975	1794	1794	1794	1794	0
142	20240508	164600	2791975	1794	1794	1794	1794	0
143	20240508	164500	2791975	1794	1794	1794	1794	0
144	20240508	164400	2791975	1794	1794	1794	1794	0
145	20240508	164300	2791975	1794	1794	1794	1794	0
146	20240508	164200	2791975	1794	1794	1794	1794	0
147	20240508	164100	2791975	1794	1794	1794	1794	0
148	20240508	164000	2791975	1794	1794	1794	1794	0
149	20240508	163900	2791975	1794	1794	1794	1794	0
150	20240508	163800	2791975	1794	1794	1794	1794	0
151	20240508	163700	2791975	1794	1794	1794	1794	0
152	20240508	163600	2791975	1794	1794	1794	1794	63
153	20240508	163500	2791975	1794	1794	1794	1794	0
154	20240508	163400	2791975	1794	1794	1794	1794	0
155	20240508	163300	2791975	1794	1794	1794	1794	0
156	20240508	163200	2791975	1794	1794	1794	1794	0
157	20240508	163100	2791975	1794	1794	1794	1794	0
158	20240508	163000	2791975	1794	1794	1794	1794	0
159	20240508	162900	2791975	1794	1794	1794	1794	0
160	20240508	162800	2791975	1794	1794	1794	1794	0
161	20240508	162700	2791975	1794	1794	1794	1794	0
162	20240508	162600	2791975	1794	1794	1794	1794	0
163	20240508	162500	2791975	1794	1794	1794	1794	0
164	20240508	162400	2791975	1794	1794	1794	1794	0
165	20240508	162300	2791975	1794	1794	1794	1794	0
166	20240508	162200	2791975	1794	1794	1794	1794	0
167	20240508	162100	2791975	1794	1794	1794	1794	0
168	20240508	162000	2791975	1794	1794	1794	1794	0
169	20240508	161900	2791975	1794	1794	1794	1794	0
170	20240508	161800	2791975	1794	1794	1794	1794	0
171	20240508	161700	2791975	1794	1794	1794	1794	0
172	20240508	161600	2791975	1794	1794	1794	1794	0
173	20240508	161500	2791975	1794	1794	1794	1794	0
174	20240508	161400	2791975	1794	1794	1794	1794	0
175	20240508	161300	2791975	1794	1794	1794	1794	0
176	20240508	161200	2791975	1794	1794	1794	1794	0
177	20240508	161100	2791975	1794	1794	1794	1794	0
178	20240508	161000	2791975	1794	1794	1794	1794	0
179	20240508	160900	2791975	1794	1794	1794	1794	0
180	20240508	160800	2791975	1794	1794	1794	1794	0
181	20240508	160700	2791975	1794	1794	1794	1794	0
182	20240508	160600	2791975	1794	1794	1794	1794	63
183	20240508	160500	2791975	1794	1794	1794	1794	0
184	20240508	160400	2791975	1794	1794	1794	1794	0
185	20240508	160300	2791975	1794	1794	1794	1794	0
186	20240508	160200	2791975	1794	1794	1794	1794	0
187	20240508	160100	2791975	1794	1794	1794	1794	0
188	20240508	160000	2791975	1794	1794	1794	1794	0
189	20240508	155900	2791975	1794	1794	1794	1794	0
190	20240508	155800	2791975	1794	1794	1794	1794	0
191	20240508	155700	2791975	1794	1794	1794	1794	0
192	20240508	155600	2791975	1794	1794	1794	1794	0
193	20240508	155500	2791975	1794	1794	1794	1794	0
194	20240508	155400	2791975	1794	1794	1794	1794	0
195	20240508	155300	2791975	1794	1794	1794	1794	0
196	20240508	155200	2791975	1794	1794	1794	1794	0
197	20240508	155100	2791975	1794	1794	1794	1794	0
198	20240508	155000	2791975	1794	1794	1794	1794	0
199	20240508	154900	2791975	1794	1794	1794	1794	0
200	20240508	154800	2791975	1794	1794	1794	1794	0
201	20240508	154700	2791975	1794	1794	1794	1794	0
202	20240508	154600	2791975	1794	1794	1794	1794	0
203	20240508	154500	2791975	1794	1794	1794	1794	0
204	20240508	154400	2791975	1794	1794	1794	1794	0
205	20240508	154300	2791975	1794	1794	1794	1794	0
206	20240508	154200	2791975	1794	1794	1794	1794	0
207	20240508	154100	2791975	1794	1794	1794	1794	0
208	20240508	154000	2791975	1794	1794	1794	1794	0
209	20240508	153900	2791975	1794	1794	1794	1794	0
210	20240508	153800	2791975	1794	1794	1794	1794	0
211	20240508	153700	2791975	1794	1794	1794	1794	0
212	20240508	153600	2791975	1794	1794	1794	1794	63
213	20240508	153500	2791975	1794	1794	1794	1794	0
214	20240508	153400	2791975	1794	1794	1794	1794	0
215	20240508	153300	2791975	1794	1794	1794	1794	0
216	20240508	153200	2791975	1794	1794	1794	1794	0
217	20240508	153100	2791975	1794	1794	1794	1794	0
218	20240508	153000	2791975	1794	1794	1794	1794	63
219	20240508	152900	2678953	1795	1795	1795	1795	0
220	20240508	152800	2678953	1795	1795	1795	1795	0
221	20240508	152700	2678953	1795	1795	1795	1795	0
222	20240508	152600	2678953	1795	1795	1795	1795	0
223	20240508	152500	2678953	1795	1795	1795	1795	0
224	20240508	152400	2678953	1795	1795	1795	1795	0
225	20240508	152300	2678953	1795	1795	1795	1795	0
226	20240508	152200	2678953	1795	1795	1795	1795	0
227	20240508	152100	2678953	1795	1795	1795	1795	0
228	20240508	152000	2678953	1795	1795	1795	1795	0
229	20240508	151900	2678953	1795	1795	1795	1795	0
230	20240508	151800	2678953	1795	1795	1795	1795	0
231	20240508	151700	2678953	1795	1795	1795	1795	0
232	20240508	151600	2678953	1795	1795	1795	1795	0
233	20240508	151500	2678953	1795	1795	1795	1795	0
234	20240508	151400	2678953	1795	1795	1795	1795	0
235	20240508	151300	2678953	1795	1795	1795	1795	0
236	20240508	151200	2678953	1795	1795	1795	1795	0
237	20240508	151100	2678953	1795	1795	1795	1795	0
238	20240508	151000	2678953	1795	1795	1795	1795	0
239	20240508	150900	2678953	1795	1795	1795	1795	1
240	20240508	150800	2677158	1795	1795	1795	1795	0
241	20240508	150700	2677158	1795	1795	1795	1795	0
242	20240508	150600	2677158	1795	1795	1795	1795	0
243	20240508	150500	2677158	1795	1795	1795	1795	0
244	20240508	150400	2677158	1795	1795	1795	1795	0
245	20240508	150300	2677158	1795	1795	1795	1795	0
246	20240508	150200	2677158	1795	1795	1795	1795	0
247	20240508	150100	2677158	1795	1795	1795	1795	0
248	20240508	150000	2677158	1795	1795	1795	1795	0
249	20240508	145900	2677158	1795	1795	1795	1795	0
250	20240508	145800	2677158	1795	1795	1795	1795	0
251	20240508	145700	2677158	1795	1795	1795	1795	0
252	20240508	145600	2677158	1795	1795	1795	1795	0
253	20240508	145500	2677158	1795	1795	1795	1795	0
254	20240508	145400	2677158	1795	1795	1795	1795	0
255	20240508	145300	2677158	1795	1795	1795	1795	0
256	20240508	145200	2677158	1795	1795	1795	1795	0
257	20240508	145100	2677158	1795	1795	1795	1795	0
258	20240508	145000	2677158	1795	1795	1795	1795	0
259	20240508	144900	2677158	1795	1795	1795	1795	0
260	20240508	144800	2677158	1795	1795	1795	1795	0
261	20240508	144700	2677158	1795	1795	1795	1795	0
262	20240508	144600	2677158	1795	1795	1795	1795	0
263	20240508	144500	2677158	1795	1795	1795	1795	0
264	20240508	144400	2677158	1795	1795	1795	1795	0
265	20240508	144300	2677158	1795	1795	1795	1795	55
266	20240508	144200	2578433	1795	1795	1795	1795	0
267	20240508	144100	2578433	1795	1795	1795	1795	0
268	20240508	144000	2578433	1795	1795	1795	1795	0
269	20240508	143900	2578433	1795	1795	1795	1795	0
270	20240508	143800	2578433	1795	1795	1795	1795	0
271	20240508	143700	2578433	1795	1795	1795	1795	0
272	20240508	143600	2578433	1795	1795	1795	1795	0
273	20240508	143500	2578433	1795	1795	1795	1795	0
274	20240508	143400	2578433	1795	1795	1795	1795	0
275	20240508	143300	2578433	1795	1795	1795	1795	0
276	20240508	143200	2578433	1795	1795	1795	1795	0
277	20240508	143100	2578433	1795	1795	1795	1795	0
278	20240508	143000	2578433	1795	1795	1795	1795	0
279	20240508	142900	2578433	1795	1795	1795	1795	0
280	20240508	142800	2578433	1795	1795	1795	1795	0
281	20240508	142700	2578433	1795	1795	1795	1795	0
282	20240508	142600	2578433	1795	1795	1795	1795	0
283	20240508	142500	2578433	1795	1795	1795	1795	0
284	20240508	142400	2578433	1795	1795	1795	1795	0
285	20240508	142300	2578433	1795	1795	1795	1795	0
286	20240508	142200	2578433	1795	1795	1795	1795	0
287	20240508	142100	2578433	1795	1795	1795	1795	0
288	20240508	142000	2578433	1795	1795	1795	1795	0
289	20240508	141900	2578433	1795	1795	1795	1795	0
290	20240508	141800	2578433	1795	1795	1795	1795	0
291	20240508	141700	2578433	1795	1795	1795	1795	0
292	20240508	141600	2578433	1795	1795	1795	1795	0
293	20240508	141500	2578433	1795	1795	1795	1795	0
294	20240508	141400	2578433	1795	1795	1795	1795	0
295	20240508	141300	2578433	1795	1795	1795	1795	0
296	20240508	141200	2578433	1795	1795	1795	1795	0
297	20240508	141100	2578433	1795	1795	1795	1795	0
298	20240508	141000	2578433	1795	1795	1795	1795	0
299	20240508	140900	2578433	1795	1795	1795	1795	0
300	20240508	140800	2578433	1795	1795	1795	1795	0
301	20240508	140700	2578433	1795	1795	1795	1795	0
302	20240508	140600	2578433	1795	1795	1795	1795	0
303	20240508	140500	2578433	1795	1795	1795	1795	0
304	20240508	140400	2578433	1795	1795	1795	1795	0
305	20240508	140300	2578433	1795	1795	1795	1795	0
306	20240508	140200	2578433	1795	1795	1795	1795	0
307	20240508	140100	2578433	1795	1795	1795	1795	0
308	20240508	140000	2578433	1795	1795	1795	1795	0
309	20240508	135900	2578433	1795	1795	1795	1795	0
310	20240508	135800	2578433	1795	1795	1795	1795	0
311	20240508	135700	2578433	1795	1795	1795	1795	0
312	20240508	135600	2578433	1795	1795	1795	1795	0
313	20240508	135500	2578433	1795	1795	1795	1795	0
314	20240508	135400	2578433	1795	1795	1795	1795	0
315	20240508	135300	2578433	1795	1795	1795	1795	0
316	20240508	135200	2578433	1795	1795	1795	1795	0
317	20240508	135100	2578433	1795	1795	1795	1795	0
318	20240508	135000	2578433	1795	1795	1795	1795	0
319	20240508	134900	2578433	1795	1795	1795	1795	0
320	20240508	134800	2578433	1795	1795	1795	1795	0
321	20240508	134700	2578433	1795	1795	1795	1795	0
322	20240508	134600	2578433	1795	1795	1795	1795	0
323	20240508	134500	2578433	1795	1795	1795	1795	0
324	20240508	134400	2578433	1795	1795	1795	1795	0
325	20240508	134300	2578433	1795	1795	1795	1795	0
326	20240508	134200	2578433	1795	1795	1795	1795	0
327	20240508	134100	2578433	1795	1795	1795	1795	0
328	20240508	134000	2578433	1795	1795	1795	1795	0
329	20240508	133900	2578433	1795	1795	1795	1795	0
330	20240508	133800	2578433	1795	1795	1795	1795	0
331	20240508	133700	2578433	1795	1795	1795	1795	0
332	20240508	133600	2578433	1795	1795	1795	1795	0
333	20240508	133500	2578433	1795	1795	1795	1795	0
334	20240508	133400	2578433	1795	1795	1795	1795	0
335	20240508	133300	2578433	1795	1795	1795	1795	0
336	20240508	133200	2578433	1795	1795	1795	1795	0
337	20240508	133100	2578433	1795	1795	1795	1795	0
338	20240508	133000	2578433	1795	1795	1795	1795	0
339	20240508	132900	2578433	1795	1795	1795	1795	0
340	20240508	132800	2578433	1795	1795	1795	1795	0
341	20240508	132700	2578433	1795	1795	1795	1795	0
342	20240508	132600	2578433	1795	1795	1795	1795	0
343	20240508	132500	2578433	1795	1795	1795	1795	0
344	20240508	132400	2578433	1795	1795	1795	1795	0
345	20240508	132300	2578433	1795	1795	1795	1795	0
346	20240508	132200	2578433	1795	1795	1795	1795	0
347	20240508	132100	2578433	1795	1795	1795	1795	0
348	20240508	132000	2578433	1795	1795	1795	1795	0
349	20240508	131900	2578433	1795	1795	1795	1795	0
350	20240508	131800	2578433	1795	1795	1795	1795	0
351	20240508	131700	2578433	1795	1795	1795	1795	0
352	20240508	131600	2578433	1795	1795	1795	1795	0
353	20240508	131500	2578433	1795	1795	1795	1795	0
354	20240508	131400	2578433	1795	1795	1795	1795	0
355	20240508	131300	2578433	1795	1795	1795	1795	0
356	20240508	131200	2578433	1795	1795	1795	1795	0
357	20240508	131100	2578433	1795	1795	1795	1795	0
358	20240508	131000	2578433	1795	1795	1795	1795	0
359	20240508	130900	2578433	1795	1795	1795	1795	0
360	20240508	130800	2578433	1795	1795	1795	1795	5
361	20240508	130700	2569458	1795	1795	1795	1795	0
362	20240508	130600	2569458	1795	1795	1795	1795	0
363	20240508	130500	2569458	1795	1795	1795	1795	0
364	20240508	130400	2569458	1795	1795	1795	1795	0
365	20240508	130300	2569458	1795	1795	1795	1795	0
366	20240508	130200	2569458	1795	1795	1795	1795	0
367	20240508	130100	2569458	1795	1795	1795	1795	0
368	20240508	130000	2569458	1795	1795	1795	1795	0
369	20240508	125900	2569458	1795	1795	1795	1795	0
370	20240508	125800	2569458	1795	1795	1795	1795	0
371	20240508	125700	2569458	1795	1795	1795	1795	10
372	20240508	125600	2551508	1795	1795	1795	1795	0
373	20240508	125500	2551508	1795	1795	1795	1795	0
374	20240508	125400	2551508	1795	1795	1795	1795	0
375	20240508	125300	2551508	1795	1795	1795	1795	0
376	20240508	125200	2551508	1795	1795	1795	1795	0
377	20240508	125100	2551508	1795	1795	1795	1795	0
378	20240508	125000	2551508	1795	1795	1795	1795	0
379	20240508	124900	2551508	1795	1795	1795	1795	0
380	20240508	124800	2551508	1795	1795	1795	1795	0
381	20240508	124700	2551508	1795	1795	1795	1795	0
382	20240508	124600	2551508	1795	1795	1795	1795	0
383	20240508	124500	2551508	1795	1795	1795	1795	0
384	20240508	124400	2551508	1795	1795	1795	1795	0
385	20240508	124300	2551508	1795	1795	1795	1795	0
386	20240508	124200	2551508	1795	1795	1795	1795	0
387	20240508	124100	2551508	1795	1795	1795	1795	0
388	20240508	124000	2551508	1795	1795	1795	1795	0
389	20240508	123900	2551508	1795	1795	1795	1795	0
390	20240508	123800	2551508	1795	1795	1795	1795	0
391	20240508	123700	2551508	1795	1795	1795	1795	0
392	20240508	123600	2551508	1795	1795	1795	1795	0
393	20240508	123500	2551508	1795	1795	1795	1795	0
394	20240508	123400	2551508	1795	1795	1795	1795	0
395	20240508	123300	2551508	1795	1795	1795	1795	0
396	20240508	123200	2551508	1795	1795	1795	1795	0
397	20240508	123100	2551508	1795	1795	1795	1795	0
398	20240508	123000	2551508	1795	1795	1795	1795	0
399	20240508	122900	2551508	1795	1795	1795	1795	0
400	20240508	122800	2551508	1795	1795	1795	1795	0
401	20240508	122700	2551508	1795	1795	1795	1795	0
402	20240508	122600	2551508	1795	1795	1795	1795	0
403	20240508	122500	2551508	1795	1795	1795	1795	0
404	20240508	122400	2551508	1795	1795	1795	1795	0
405	20240508	122300	2551508	1795	1795	1795	1795	0
406	20240508	122200	2551508	1795	1795	1795	1795	0
407	20240508	122100	2551508	1795	1795	1795	1795	0
408	20240508	122000	2551508	1795	1795	1795	1795	0
409	20240508	121900	2551508	1795	1795	1795	1795	0
410	20240508	121800	2551508	1795	1795	1795	1795	0
411	20240508	121700	2551508	1795	1795	1795	1795	0
412	20240508	121600	2551508	1795	1795	1795	1795	0
413	20240508	121500	2551508	1795	1795	1795	1795	0
414	20240508	121400	2551508	1795	1795	1795	1795	0
415	20240508	121300	2551508	1795	1795	1795	1795	0
416	20240508	121200	2551508	1795	1795	1795	1795	0
417	20240508	121100	2551508	1795	1795	1795	1795	0
418	20240508	121000	2551508	1795	1795	1795	1795	0
419	20240508	120900	2551508	1795	1795	1795	1795	0
420	20240508	120800	2551508	1795	1795	1795	1795	0
421	20240508	120700	2551508	1795	1795	1795	1795	0
422	20240508	120600	2551508	1795	1795	1795	1795	0
423	20240508	120500	2551508	1795	1795	1795	1795	0
424	20240508	120400	2551508	1795	1795	1795	1795	0
425	20240508	120300	2551508	1795	1795	1795	1795	0
426	20240508	120200	2551508	1795	1795	1795	1795	0
427	20240508	120100	2551508	1795	1795	1795	1795	0
428	20240508	120000	2551508	1795	1795	1795	1795	0
429	20240508	115900	2551508	1795	1795	1795	1795	0
430	20240508	115800	2551508	1795	1795	1795	1795	0
431	20240508	115700	2551508	1795	1795	1795	1795	0
432	20240508	115600	2551508	1795	1795	1795	1795	0
433	20240508	115500	2551508	1795	1795	1795	1795	0
434	20240508	115400	2551508	1795	1795	1795	1795	0
435	20240508	115300	2551508	1795	1795	1795	1795	0
436	20240508	115200	2551508	1795	1795	1795	1795	0
437	20240508	115100	2551508	1795	1795	1795	1795	0
438	20240508	115000	2551508	1795	1795	1795	1795	0
439	20240508	114900	2551508	1795	1795	1795	1795	0
440	20240508	114800	2551508	1795	1795	1795	1795	0
441	20240508	114700	2551508	1795	1795	1795	1795	0
442	20240508	114600	2551508	1795	1795	1795	1795	0
443	20240508	114500	2551508	1795	1795	1795	1795	0
444	20240508	114400	2551508	1795	1795	1795	1795	0
445	20240508	114300	2551508	1795	1795	1795	1795	0
446	20240508	114200	2551508	1795	1795	1795	1795	0
447	20240508	114100	2551508	1795	1795	1795	1795	0
448	20240508	114000	2551508	1795	1795	1795	1795	0
449	20240508	113900	2551508	1795	1795	1795	1795	0
450	20240508	113800	2551508	1795	1795	1795	1795	0
451	20240508	113700	2551508	1795	1795	1795	1795	0
452	20240508	113600	2551508	1795	1795	1795	1795	0
453	20240508	113500	2551508	1795	1795	1795	1795	0
454	20240508	113400	2551508	1795	1795	1795	1795	0
455	20240508	113300	2551508	1795	1795	1795	1795	0
456	20240508	113200	2551508	1795	1795	1795	1795	0
457	20240508	113100	2551508	1795	1795	1795	1795	0
458	20240508	113000	2551508	1795	1795	1795	1795	0
459	20240508	112900	2551508	1795	1795	1795	1795	0
460	20240508	112800	2551508	1795	1795	1795	1795	0
461	20240508	112700	2551508	1795	1795	1795	1795	0
462	20240508	112600	2551508	1795	1795	1795	1795	0
463	20240508	112500	2551508	1795	1795	1795	1795	0
464	20240508	112400	2551508	1795	1795	1795	1795	0
465	20240508	112300	2551508	1795	1795	1795	1795	0
466	20240508	112200	2551508	1795	1795	1795	1795	0
467	20240508	112100	2551508	1795	1795	1795	1795	0
468	20240508	112000	2551508	1795	1795	1795	1795	0
469	20240508	111900	2551508	1795	1795	1795	1795	0
470	20240508	111800	2551508	1795	1795	1795	1795	0
471	20240508	111700	2551508	1795	1795	1795	1795	0
472	20240508	111600	2551508	1795	1795	1795	1795	0
473	20240508	111500	2551508	1795	1795	1795	1795	0
474	20240508	111400	2551508	1795	1795	1795	1795	0
475	20240508	111300	2551508	1795	1795	1795	1795	0
476	20240508	111200	2551508	1795	1795	1795	1795	0
477	20240508	111100	2551508	1795	1795	1795	1795	0
478	20240508	111000	2551508	1795	1795	1795	1795	0
479	20240508	110900	2551508	1795	1795	1795	1795	0
480	20240508	110800	2551508	1795	1795	1795	1795	0
481	20240508	110700	2551508	1795	1795	1795	1795	0
482	20240508	110600	2551508	1795	1795	1795	1795	0
483	20240508	110500	2551508	1795	1795	1795	1795	0
484	20240508	110400	2551508	1795	1795	1795	1795	0
485	20240508	110300	2551508	1795	1795	1795	1795	0
486	20240508	110200	2551508	1795	1795	1795	1795	0
487	20240508	110100	2551508	1795	1795	1795	1795	0
488	20240508	110000	2551508	1795	1795	1795	1795	0
489	20240508	105900	2551508	1795	1795	1795	1795	0
490	20240508	105800	2551508	1795	1795	1795	1795	0
491	20240508	105700	2551508	1795	1795	1795	1795	0
492	20240508	105600	2551508	1795	1795	1795	1795	0
493	20240508	105500	2551508	1795	1795	1795	1795	0
494	20240508	105400	2551508	1795	1795	1795	1795	1
495	20240508	105300	2549713	1795	1795	1795	1795	0
496	20240508	105200	2549713	1795	1795	1795	1795	0
497	20240508	105100	2549713	1795	1795	1795	1795	0
498	20240508	105000	2549713	1795	1795	1795	1795	0
499	20240508	104900	2549713	1795	1795	1795	1795	0
500	20240508	104800	2549713	1795	1795	1795	1795	0
501	20240508	104700	2549713	1795	1795	1795	1795	0
502	20240508	104600	2549713	1795	1795	1795	1795	0
503	20240508	104500	2549713	1795	1795	1795	1795	0
504	20240508	104400	2549713	1795	1795	1795	1795	0
505	20240508	104300	2549713	1795	1795	1795	1795	0
506	20240508	104200	2549713	1795	1795	1795	1795	0
507	20240508	104100	2549713	1795	1795	1795	1795	0
508	20240508	104000	2549713	1795	1795	1795	1795	0
509	20240508	103900	2549713	1795	1795	1795	1795	0
510	20240508	103800	2549713	1795	1795	1795	1795	0
511	20240508	103700	2549713	1795	1795	1795	1795	0
512	20240508	103600	2549713	1795	1795	1795	1795	0
513	20240508	103500	2549713	1795	1795	1795	1795	0
514	20240508	103400	2549713	1795	1795	1795	1795	0
515	20240508	103300	2549713	1795	1795	1795	1795	0
516	20240508	103200	2549713	1795	1795	1795	1795	0
517	20240508	103100	2549713	1795	1795	1795	1795	0
518	20240508	103000	2549713	1795	1795	1795	1795	0
519	20240508	102900	2549713	1795	1795	1795	1795	0
520	20240508	102800	2549713	1795	1795	1795	1795	0
521	20240508	102700	2549713	1795	1795	1795	1795	0
522	20240508	102600	2549713	1795	1795	1795	1795	0
523	20240508	102500	2549713	1795	1795	1795	1795	0
524	20240508	102400	2549713	1795	1795	1795	1795	0
525	20240508	102300	2549713	1795	1795	1795	1795	0
526	20240508	102200	2549713	1795	1795	1795	1795	0
527	20240508	102100	2549713	1795	1795	1795	1795	0
528	20240508	102000	2549713	1795	1795	1795	1795	0
529	20240508	101900	2549713	1795	1795	1795	1795	0
530	20240508	101800	2549713	1795	1795	1795	1795	0
531	20240508	101700	2549713	1795	1795	1795	1795	0
532	20240508	101600	2549713	1795	1795	1795	1795	0
533	20240508	101500	2549713	1795	1795	1795	1795	0
534	20240508	101400	2549713	1795	1795	1795	1795	0
535	20240508	101300	2549713	1795	1795	1795	1795	0
536	20240508	101200	2549713	1795	1795	1795	1795	0
537	20240508	101100	2549713	1795	1795	1795	1795	0
538	20240508	101000	2549713	1795	1795	1795	1795	0
539	20240508	100900	2549713	1795	1795	1795	1795	0
540	20240508	100800	2549713	1795	1795	1795	1795	0
541	20240508	100700	2549713	1795	1795	1795	1795	0
542	20240508	100600	2549713	1795	1795	1795	1795	0
543	20240508	100500	2549713	1795	1795	1795	1795	0
544	20240508	100400	2549713	1795	1795	1795	1795	0
545	20240508	100300	2549713	1795	1795	1795	1795	0
546	20240508	100200	2549713	1795	1795	1795	1795	0
547	20240508	100100	2549713	1795	1795	1795	1795	0
548	20240508	100000	2549713	1795	1795	1795	1795	0
549	20240508	095900	2549713	1795	1795	1795	1795	0
550	20240508	095800	2549713	1795	1795	1795	1795	0
551	20240508	095700	2549713	1795	1795	1795	1795	0
552	20240508	095600	2549713	1795	1795	1795	1795	0
553	20240508	095500	2549713	1795	1795	1795	1795	0
554	20240508	095400	2549713	1795	1795	1795	1795	0
555	20240508	095300	2549713	1795	1795	1795	1795	0
556	20240508	095200	2549713	1795	1795	1795	1795	0
557	20240508	095100	2549713	1795	1795	1795	1795	0
558	20240508	095000	2549713	1795	1795	1795	1795	0
559	20240508	094900	2549713	1795	1795	1795	1795	0
560	20240508	094800	2549713	1795	1795	1795	1795	0
561	20240508	094700	2549713	1795	1795	1795	1795	0
562	20240508	094600	2549713	1795	1795	1795	1795	0
563	20240508	094500	2549713	1795	1795	1795	1795	2
564	20240508	094400	2546123	1795	1795	1795	1795	1
565	20240508	094300	2544328	1795	1795	1795	1795	33
566	20240508	094200	2485093	1796	1795	1796	1795	65
567	20240508	094100	2368369	1806	1806	1806	1806	0
568	20240508	094000	2368369	1806	1806	1806	1806	0
569	20240508	093900	2368369	1806	1806	1806	1806	0
570	20240508	093800	2368369	1806	1806	1806	1806	0
571	20240508	093700	2368369	1806	1806	1806	1806	0
572	20240508	093600	2368369	1806	1806	1806	1806	0
573	20240508	093500	2368369	1806	1806	1806	1806	0
574	20240508	093400	2368369	1806	1806	1806	1806	0
575	20240508	093300	2368369	1806	1806	1806	1806	0
576	20240508	093200	2368369	1806	1806	1806	1806	0
577	20240508	093100	2368369	1806	1806	1806	1806	0
578	20240508	093000	2368369	1806	1806	1806	1806	0
579	20240508	092900	2368369	1806	1806	1806	1771	116
580	20240508	092800	2162845	1772	1772	1772	1772	0
581	20240508	092700	2162845	1772	1772	1772	1772	0
582	20240508	092600	2162845	1772	1772	1772	1772	0
583	20240508	092500	2162845	1772	1772	1772	1772	0
584	20240508	092400	2162845	1772	1772	1772	1772	0
585	20240508	092300	2162845	1772	1772	1772	1772	0
586	20240508	092200	2162845	1772	1772	1772	1772	0
587	20240508	092100	2162845	1772	1772	1772	1772	0
588	20240508	092000	2162845	1772	1772	1772	1772	0
589	20240508	091900	2162845	1772	1772	1772	1772	0
590	20240508	091800	2162845	1772	1772	1772	1772	0
591	20240508	091700	2162845	1772	1772	1772	1772	0
592	20240508	091600	2162845	1772	1772	1772	1772	0
593	20240508	091500	2162845	1772	1772	1772	1772	0
594	20240508	091400	2162845	1772	1772	1772	1772	0
595	20240508	091300	2162845	1772	1772	1772	1772	0
596	20240508	091200	2162845	1772	1772	1772	1772	0
597	20240508	091100	2162845	1772	1772	1772	1772	0
598	20240508	091000	2162845	1772	1772	1772	1771	478
599	20240508	090900	1315830	1772	1772	1772	1772	0
600	20240508	090800	1315830	1772	1772	1772	1772	0
601	20240508	090700	1315830	1772	1772	1772	1772	6
602	20240508	090600	1305198	1772	1772	1772	1772	0
603	20240508	090500	1305198	1772	1772	1772	1772	0
604	20240508	090400	1305198	1772	1772	1772	1771	79
605	20240508	090300	1165232	1755	1755	1755	1755	0
606	20240508	090200	1165232	1755	1755	1755	1755	0
607	20240508	090100	1165232	1755	1791	1791	1755	656
608	20240508	090000	1791	1791	1791	1791	1791	1