KissMeData/400840/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	212200	5176625	2090	2090	2090	2090	63
3	20240509	212100	5176625	2090	2090	2090	2090	0
4	20240509	212000	5176625	2090	2090	2090	2090	0
5	20240509	211900	5176625	2090	2090	2090	2090	0
6	20240509	211800	5176625	2090	2090	2090	2090	0
7	20240509	211700	5176625	2090	2090	2090	2090	0
8	20240509	211600	5176625	2090	2090	2090	2090	0
9	20240509	211500	5176625	2090	2090	2090	2090	0
10	20240509	211400	5176625	2090	2090	2090	2090	0
11	20240509	211300	5176625	2090	2090	2090	2090	0
12	20240509	211200	5176625	2090	2090	2090	2090	0
13	20240509	211100	5176625	2090	2090	2090	2090	0
14	20240509	211000	5176625	2090	2090	2090	2090	0
15	20240509	210900	5176625	2090	2090	2090	2090	0
16	20240509	210800	5176625	2090	2090	2090	2090	0
17	20240509	210700	5176625	2090	2090	2090	2090	0
18	20240509	210600	5176625	2090	2090	2090	2090	0
19	20240509	210500	5176625	2090	2090	2090	2090	0
20	20240509	210400	5176625	2090	2090	2090	2090	0
21	20240509	210300	5176625	2090	2090	2090	2090	0
22	20240509	210200	5176625	2090	2090	2090	2090	0
23	20240509	210100	5176625	2090	2090	2090	2090	0
24	20240509	210000	5176625	2090	2090	2090	2090	0
25	20240509	205900	5176625	2090	2090	2090	2090	0
26	20240509	205800	5176625	2090	2090	2090	2090	0
27	20240509	205700	5176625	2090	2090	2090	2090	0
28	20240509	205600	5176625	2090	2090	2090	2090	0
29	20240509	205500	5176625	2090	2090	2090	2090	0
30	20240509	205400	5176625	2090	2090	2090	2090	0
31	20240509	205300	5176625	2090	2090	2090	2090	0
32	20240509	205200	5176625	2090	2090	2090	2090	63
33	20240509	205100	5176625	2090	2090	2090	2090	0
34	20240509	205000	5176625	2090	2090	2090	2090	0
35	20240509	204900	5176625	2090	2090	2090	2090	0
36	20240509	204800	5176625	2090	2090	2090	2090	0
37	20240509	204700	5176625	2090	2090	2090	2090	0
38	20240509	204600	5176625	2090	2090	2090	2090	0
39	20240509	204500	5176625	2090	2090	2090	2090	0
40	20240509	204400	5176625	2090	2090	2090	2090	0
41	20240509	204300	5176625	2090	2090	2090	2090	0
42	20240509	204200	5176625	2090	2090	2090	2090	0
43	20240509	204100	5176625	2090	2090	2090	2090	0
44	20240509	204000	5176625	2090	2090	2090	2090	0
45	20240509	203900	5176625	2090	2090	2090	2090	0
46	20240509	203800	5176625	2090	2090	2090	2090	0
47	20240509	203700	5176625	2090	2090	2090	2090	0
48	20240509	203600	5176625	2090	2090	2090	2090	0
49	20240509	203500	5176625	2090	2090	2090	2090	0
50	20240509	203400	5176625	2090	2090	2090	2090	0
51	20240509	203300	5176625	2090	2090	2090	2090	0
52	20240509	203200	5176625	2090	2090	2090	2090	0
53	20240509	203100	5176625	2090	2090	2090	2090	0
54	20240509	203000	5176625	2090	2090	2090	2090	0
55	20240509	202900	5176625	2090	2090	2090	2090	0
56	20240509	202800	5176625	2090	2090	2090	2090	0
57	20240509	202700	5176625	2090	2090	2090	2090	0
58	20240509	202600	5176625	2090	2090	2090	2090	0
59	20240509	202500	5176625	2090	2090	2090	2090	0
60	20240509	202400	5176625	2090	2090	2090	2090	0
61	20240509	202300	5176625	2090	2090	2090	2090	0
62	20240509	202200	5176625	2090	2090	2090	2090	63
63	20240509	202100	5176625	2090	2090	2090	2090	0
64	20240509	202000	5176625	2090	2090	2090	2090	0
65	20240509	201900	5176625	2090	2090	2090	2090	0
66	20240509	201800	5176625	2090	2090	2090	2090	0
67	20240509	201700	5176625	2090	2090	2090	2090	0
68	20240509	201600	5176625	2090	2090	2090	2090	0
69	20240509	201500	5176625	2090	2090	2090	2090	0
70	20240509	201400	5176625	2090	2090	2090	2090	0
71	20240509	201300	5176625	2090	2090	2090	2090	0
72	20240509	201200	5176625	2090	2090	2090	2090	0
73	20240509	201100	5176625	2090	2090	2090	2090	0
74	20240509	201000	5176625	2090	2090	2090	2090	0
75	20240509	200900	5176625	2090	2090	2090	2090	0
76	20240509	200800	5176625	2090	2090	2090	2090	0
77	20240509	200700	5176625	2090	2090	2090	2090	0
78	20240509	200600	5176625	2090	2090	2090	2090	0
79	20240509	200500	5176625	2090	2090	2090	2090	0
80	20240509	200400	5176625	2090	2090	2090	2090	0
81	20240509	200300	5176625	2090	2090	2090	2090	0
82	20240509	200200	5176625	2090	2090	2090	2090	0
83	20240509	200100	5176625	2090	2090	2090	2090	0
84	20240509	200000	5176625	2090	2090	2090	2090	0
85	20240509	195900	5176625	2090	2090	2090	2090	0
86	20240509	195800	5176625	2090	2090	2090	2090	0
87	20240509	195700	5176625	2090	2090	2090	2090	0
88	20240509	195600	5176625	2090	2090	2090	2090	0
89	20240509	195500	5176625	2090	2090	2090	2090	0
90	20240509	195400	5176625	2090	2090	2090	2090	0
91	20240509	195300	5176625	2090	2090	2090	2090	0
92	20240509	195200	5176625	2090	2090	2090	2090	63
93	20240509	195100	5176625	2090	2090	2090	2090	0
94	20240509	195000	5176625	2090	2090	2090	2090	0
95	20240509	194900	5176625	2090	2090	2090	2090	0
96	20240509	194800	5176625	2090	2090	2090	2090	0
97	20240509	194700	5176625	2090	2090	2090	2090	0
98	20240509	194600	5176625	2090	2090	2090	2090	0
99	20240509	194500	5176625	2090	2090	2090	2090	0
100	20240509	194400	5176625	2090	2090	2090	2090	0
101	20240509	194300	5176625	2090	2090	2090	2090	0
102	20240509	194200	5176625	2090	2090	2090	2090	0
103	20240509	194100	5176625	2090	2090	2090	2090	0
104	20240509	194000	5176625	2090	2090	2090	2090	0
105	20240509	193900	5176625	2090	2090	2090	2090	0
106	20240509	193800	5176625	2090	2090	2090	2090	0
107	20240509	193700	5176625	2090	2090	2090	2090	0
108	20240509	193600	5176625	2090	2090	2090	2090	0
109	20240509	193500	5176625	2090	2090	2090	2090	0
110	20240509	193400	5176625	2090	2090	2090	2090	0
111	20240509	193300	5176625	2090	2090	2090	2090	0
112	20240509	193200	5176625	2090	2090	2090	2090	0
113	20240509	193100	5176625	2090	2090	2090	2090	0
114	20240509	193000	5176625	2090	2090	2090	2090	0
115	20240509	192900	5176625	2090	2090	2090	2090	0
116	20240509	192800	5176625	2090	2090	2090	2090	0
117	20240509	192700	5176625	2090	2090	2090	2090	0
118	20240509	192600	5176625	2090	2090	2090	2090	0
119	20240509	192500	5176625	2090	2090	2090	2090	0
120	20240509	192400	5176625	2090	2090	2090	2090	0
121	20240509	192300	5176625	2090	2090	2090	2090	0
122	20240509	192200	5176625	2090	2090	2090	2090	63
123	20240509	192100	5176625	2090	2090	2090	2090	0
124	20240509	192000	5176625	2090	2090	2090	2090	0
125	20240509	191900	5176625	2090	2090	2090	2090	0
126	20240509	191800	5176625	2090	2090	2090	2090	0
127	20240509	191700	5176625	2090	2090	2090	2090	0
128	20240509	191600	5176625	2090	2090	2090	2090	0
129	20240509	191500	5176625	2090	2090	2090	2090	0
130	20240509	191400	5176625	2090	2090	2090	2090	0
131	20240509	191300	5176625	2090	2090	2090	2090	0
132	20240509	191200	5176625	2090	2090	2090	2090	0
133	20240509	191100	5176625	2090	2090	2090	2090	0
134	20240509	191000	5176625	2090	2090	2090	2090	0
135	20240509	190900	5176625	2090	2090	2090	2090	0
136	20240509	190800	5176625	2090	2090	2090	2090	0
137	20240509	190700	5176625	2090	2090	2090	2090	0
138	20240509	190600	5176625	2090	2090	2090	2090	0
139	20240509	190500	5176625	2090	2090	2090	2090	0
140	20240509	190400	5176625	2090	2090	2090	2090	0
141	20240509	190300	5176625	2090	2090	2090	2090	0
142	20240509	190200	5176625	2090	2090	2090	2090	0
143	20240509	190100	5176625	2090	2090	2090	2090	0
144	20240509	190000	5176625	2090	2090	2090	2090	0
145	20240509	185900	5176625	2090	2090	2090	2090	0
146	20240509	185800	5176625	2090	2090	2090	2090	0
147	20240509	185700	5176625	2090	2090	2090	2090	0
148	20240509	185600	5176625	2090	2090	2090	2090	0
149	20240509	185500	5176625	2090	2090	2090	2090	0
150	20240509	185400	5176625	2090	2090	2090	2090	0
151	20240509	185300	5176625	2090	2090	2090	2090	0
152	20240509	185200	5176625	2090	2090	2090	2090	63
153	20240509	185100	5176625	2090	2090	2090	2090	0
154	20240509	185000	5176625	2090	2090	2090	2090	0
155	20240509	184900	5176625	2090	2090	2090	2090	0
156	20240509	184800	5176625	2090	2090	2090	2090	0
157	20240509	184700	5176625	2090	2090	2090	2090	0
158	20240509	184600	5176625	2090	2090	2090	2090	0
159	20240509	184500	5176625	2090	2090	2090	2090	0
160	20240509	184400	5176625	2090	2090	2090	2090	0
161	20240509	184300	5176625	2090	2090	2090	2090	0
162	20240509	184200	5176625	2090	2090	2090	2090	0
163	20240509	184100	5176625	2090	2090	2090	2090	0
164	20240509	184000	5176625	2090	2090	2090	2090	0
165	20240509	183900	5176625	2090	2090	2090	2090	0
166	20240509	183800	5176625	2090	2090	2090	2090	0
167	20240509	183700	5176625	2090	2090	2090	2090	0
168	20240509	183600	5176625	2090	2090	2090	2090	0
169	20240509	183500	5176625	2090	2090	2090	2090	0
170	20240509	183400	5176625	2090	2090	2090	2090	0
171	20240509	183300	5176625	2090	2090	2090	2090	0
172	20240509	183200	5176625	2090	2090	2090	2090	0
173	20240509	183100	5176625	2090	2090	2090	2090	0
174	20240509	183000	5176625	2090	2090	2090	2090	0
175	20240509	182900	5176625	2090	2090	2090	2090	0
176	20240509	182800	5176625	2090	2090	2090	2090	0
177	20240509	182700	5176625	2090	2090	2090	2090	0
178	20240509	182600	5176625	2090	2090	2090	2090	0
179	20240509	182500	5176625	2090	2090	2090	2090	0
180	20240509	182400	5176625	2090	2090	2090	2090	0
181	20240509	182300	5176625	2090	2090	2090	2090	0
182	20240509	182200	5176625	2090	2090	2090	2090	63
183	20240509	182100	5176625	2090	2090	2090	2090	0
184	20240509	182000	5176625	2090	2090	2090	2090	0
185	20240509	181900	5176625	2090	2090	2090	2090	0
186	20240509	181800	5176625	2090	2090	2090	2090	0
187	20240509	181700	5176625	2090	2090	2090	2090	0
188	20240509	181600	5176625	2090	2090	2090	2090	0
189	20240509	181500	5176625	2090	2090	2090	2090	0
190	20240509	181400	5176625	2090	2090	2090	2090	0
191	20240509	181300	5176625	2090	2090	2090	2090	0
192	20240509	181200	5176625	2090	2090	2090	2090	0
193	20240509	181100	5176625	2090	2090	2090	2090	0
194	20240509	181000	5176625	2090	2090	2090	2090	0
195	20240509	180900	5176625	2090	2090	2090	2090	0
196	20240509	180800	5176625	2090	2090	2090	2090	0
197	20240509	180700	5176625	2090	2090	2090	2090	0
198	20240509	180600	5176625	2090	2090	2090	2090	0
199	20240509	180500	5176625	2090	2090	2090	2090	0
200	20240509	180400	5176625	2090	2090	2090	2090	0
201	20240509	180300	5176625	2090	2090	2090	2090	0
202	20240509	180200	5176625	2090	2090	2090	2090	0
203	20240509	180100	5176625	2090	2090	2090	2090	0
204	20240509	180000	5176625	2090	2090	2090	2090	0
205	20240509	175900	5176625	2090	2090	2090	2090	0
206	20240509	175800	5176625	2090	2090	2090	2090	0
207	20240509	175700	5176625	2090	2090	2090	2090	0
208	20240509	175600	5176625	2090	2090	2090	2090	0
209	20240509	175500	5176625	2090	2090	2090	2090	0
210	20240509	175400	5176625	2090	2090	2090	2090	0
211	20240509	175300	5176625	2090	2090	2090	2090	0
212	20240509	175200	5176625	2090	2090	2090	2090	63
213	20240509	175100	5176625	2090	2090	2090	2090	0
214	20240509	175000	5176625	2090	2090	2090	2090	0
215	20240509	174900	5176625	2090	2090	2090	2090	0
216	20240509	174800	5176625	2090	2090	2090	2090	0
217	20240509	174700	5176625	2090	2090	2090	2090	0
218	20240509	174600	5176625	2090	2090	2090	2090	0
219	20240509	174500	5176625	2090	2090	2090	2090	0
220	20240509	174400	5176625	2090	2090	2090	2090	0
221	20240509	174300	5176625	2090	2090	2090	2090	0
222	20240509	174200	5176625	2090	2090	2090	2090	0
223	20240509	174100	5176625	2090	2090	2090	2090	0
224	20240509	174000	5176625	2090	2090	2090	2090	0
225	20240509	173900	5176625	2090	2090	2090	2090	0
226	20240509	173800	5176625	2090	2090	2090	2090	0
227	20240509	173700	5176625	2090	2090	2090	2090	0
228	20240509	173600	5176625	2090	2090	2090	2090	0
229	20240509	173500	5176625	2090	2090	2090	2090	0
230	20240509	173400	5176625	2090	2090	2090	2090	0
231	20240509	173300	5176625	2090	2090	2090	2090	0
232	20240509	173200	5176625	2090	2090	2090	2090	0
233	20240509	173100	5176625	2090	2090	2090	2090	0
234	20240509	173000	5176625	2090	2090	2090	2090	0
235	20240509	172900	5176625	2090	2090	2090	2090	0
236	20240509	172800	5176625	2090	2090	2090	2090	0
237	20240509	172700	5176625	2090	2090	2090	2090	0
238	20240509	172600	5176625	2090	2090	2090	2090	0
239	20240509	172500	5176625	2090	2090	2090	2090	0
240	20240509	172400	5176625	2090	2090	2090	2090	0
241	20240509	172300	5176625	2090	2090	2090	2090	0
242	20240509	172200	5176625	2090	2090	2090	2090	63
243	20240509	172100	5176625	2090	2090	2090	2090	0
244	20240509	172000	5176625	2090	2090	2090	2090	0
245	20240509	171900	5176625	2090	2090	2090	2090	0
246	20240509	171800	5176625	2090	2090	2090	2090	0
247	20240509	171700	5176625	2090	2090	2090	2090	0
248	20240509	171600	5176625	2090	2090	2090	2090	0
249	20240509	171500	5176625	2090	2090	2090	2090	0
250	20240509	171400	5176625	2090	2090	2090	2090	0
251	20240509	171300	5176625	2090	2090	2090	2090	0
252	20240509	171200	5176625	2090	2090	2090	2090	0
253	20240509	171100	5176625	2090	2090	2090	2090	0
254	20240509	171000	5176625	2090	2090	2090	2090	0
255	20240509	170900	5176625	2090	2090	2090	2090	0
256	20240509	170800	5176625	2090	2090	2090	2090	0
257	20240509	170700	5176625	2090	2090	2090	2090	0
258	20240509	170600	5176625	2090	2090	2090	2090	0
259	20240509	170500	5176625	2090	2090	2090	2090	0
260	20240509	170400	5176625	2090	2090	2090	2090	0
261	20240509	170300	5176625	2090	2090	2090	2090	0
262	20240509	170200	5176625	2090	2090	2090	2090	0
263	20240509	170100	5176625	2090	2090	2090	2090	0
264	20240509	170000	5176625	2090	2090	2090	2090	0
265	20240509	165900	5176625	2090	2090	2090	2090	0
266	20240509	165800	5176625	2090	2090	2090	2090	0
267	20240509	165700	5176625	2090	2090	2090	2090	0
268	20240509	165600	5176625	2090	2090	2090	2090	0
269	20240509	165500	5176625	2090	2090	2090	2090	0
270	20240509	165400	5176625	2090	2090	2090	2090	0
271	20240509	165300	5176625	2090	2090	2090	2090	0
272	20240509	165200	5176625	2090	2090	2090	2090	63
273	20240509	165100	5176625	2090	2090	2090	2090	0
274	20240509	165000	5176625	2090	2090	2090	2090	0
275	20240509	164900	5176625	2090	2090	2090	2090	0
276	20240509	164800	5176625	2090	2090	2090	2090	0
277	20240509	164700	5176625	2090	2090	2090	2090	0
278	20240509	164600	5176625	2090	2090	2090	2090	0
279	20240509	164500	5176625	2090	2090	2090	2090	0
280	20240509	164400	5176625	2090	2090	2090	2090	0
281	20240509	164300	5176625	2090	2090	2090	2090	0
282	20240509	164200	5176625	2090	2090	2090	2090	0
283	20240509	164100	5176625	2090	2090	2090	2090	0
284	20240509	164000	5176625	2090	2090	2090	2090	0
285	20240509	163900	5176625	2090	2090	2090	2090	0
286	20240509	163800	5176625	2090	2090	2090	2090	0
287	20240509	163700	5176625	2090	2090	2090	2090	0
288	20240509	163600	5176625	2090	2090	2090	2090	0
289	20240509	163500	5176625	2090	2090	2090	2090	0
290	20240509	163400	5176625	2090	2090	2090	2090	0
291	20240509	163300	5176625	2090	2090	2090	2090	0
292	20240509	163200	5176625	2090	2090	2090	2090	0
293	20240509	163100	5176625	2090	2090	2090	2090	0
294	20240509	163000	5176625	2090	2090	2090	2090	0
295	20240509	162900	5176625	2090	2090	2090	2090	0
296	20240509	162800	5176625	2090	2090	2090	2090	0
297	20240509	162700	5176625	2090	2090	2090	2090	0
298	20240509	162600	5176625	2090	2090	2090	2090	0
299	20240509	162500	5176625	2090	2090	2090	2090	0
300	20240509	162400	5176625	2090	2090	2090	2090	0
301	20240509	162300	5176625	2090	2090	2090	2090	0
302	20240509	162200	5176625	2090	2090	2090	2090	63
303	20240509	162100	5176625	2090	2090	2090	2090	0
304	20240509	162000	5176625	2090	2090	2090	2090	0
305	20240509	161900	5176625	2090	2090	2090	2090	0
306	20240509	161800	5176625	2090	2090	2090	2090	0
307	20240509	161700	5176625	2090	2090	2090	2090	0
308	20240509	161600	5176625	2090	2090	2090	2090	0
309	20240509	161500	5176625	2090	2090	2090	2090	0
310	20240509	161400	5176625	2090	2090	2090	2090	0
311	20240509	161300	5176625	2090	2090	2090	2090	0
312	20240509	161200	5176625	2090	2090	2090	2090	0
313	20240509	161100	5176625	2090	2090	2090	2090	0
314	20240509	161000	5176625	2090	2090	2090	2090	0
315	20240509	160900	5176625	2090	2090	2090	2090	0
316	20240509	160800	5176625	2090	2090	2090	2090	0
317	20240509	160700	5176625	2090	2090	2090	2090	0
318	20240509	160600	5176625	2090	2090	2090	2090	0
319	20240509	160500	5176625	2090	2090	2090	2090	0
320	20240509	160400	5176625	2090	2090	2090	2090	0
321	20240509	160300	5176625	2090	2090	2090	2090	0
322	20240509	160200	5176625	2090	2090	2090	2090	0
323	20240509	160100	5176625	2090	2090	2090	2090	0
324	20240509	160000	5176625	2090	2090	2090	2090	0
325	20240509	155900	5176625	2090	2090	2090	2090	0
326	20240509	155800	5176625	2090	2090	2090	2090	0
327	20240509	155700	5176625	2090	2090	2090	2090	0
328	20240509	155600	5176625	2090	2090	2090	2090	0
329	20240509	155500	5176625	2090	2090	2090	2090	0
330	20240509	155400	5176625	2090	2090	2090	2090	0
331	20240509	155300	5176625	2090	2090	2090	2090	0
332	20240509	155200	5176625	2090	2090	2090	2090	63
333	20240509	155100	5176625	2090	2090	2090	2090	0
334	20240509	155000	5176625	2090	2090	2090	2090	0
335	20240509	154900	5176625	2090	2090	2090	2090	0
336	20240509	154800	5176625	2090	2090	2090	2090	0
337	20240509	154700	5176625	2090	2090	2090	2090	0
338	20240509	154600	5176625	2090	2090	2090	2090	0
339	20240509	154500	5176625	2090	2090	2090	2090	0
340	20240509	154400	5176625	2090	2090	2090	2090	0
341	20240509	154300	5176625	2090	2090	2090	2090	0
342	20240509	154200	5176625	2090	2090	2090	2090	0
343	20240509	154100	5176625	2090	2090	2090	2090	0
344	20240509	154000	5176625	2090	2090	2090	2090	0
345	20240509	153900	5176625	2090	2090	2090	2090	0
346	20240509	153800	5176625	2090	2090	2090	2090	0
347	20240509	153700	5176625	2090	2090	2090	2090	0
348	20240509	153600	5176625	2090	2090	2090	2090	0
349	20240509	153500	5176625	2090	2090	2090	2090	0
350	20240509	153400	5176625	2090	2090	2090	2090	0
351	20240509	153300	5176625	2090	2090	2090	2090	0
352	20240509	153200	5176625	2090	2090	2090	2090	0
353	20240509	153100	5176625	2090	2090	2090	2090	0
354	20240509	153000	5176625	2090	2090	2090	2090	0
355	20240509	152900	5176625	2090	2090	2090	2090	0
356	20240509	152800	5176625	2090	2090	2090	2090	0
357	20240509	152700	5176625	2090	2090	2090	2090	0
358	20240509	152600	5176625	2090	2090	2090	2090	0
359	20240509	152500	5176625	2090	2090	2090	2090	0
360	20240509	152400	5176625	2090	2090	2090	2090	0
361	20240509	152300	5176625	2090	2090	2090	2090	0
362	20240509	152200	5176625	2090	2090	2090	2090	0
363	20240509	152100	5176625	2090	2090	2090	2090	0
364	20240509	152000	5176625	2090	2090	2090	2090	0
365	20240509	151900	5176625	2090	2090	2090	2090	0
366	20240509	151800	5176625	2090	2090	2090	2090	0
367	20240509	151700	5176625	2090	2090	2090	2090	0
368	20240509	151600	5176625	2090	2090	2090	2090	0
369	20240509	151500	5176625	2090	2090	2090	2090	0
370	20240509	151400	5176625	2090	2090	2090	2090	0
371	20240509	151300	5176625	2090	2090	2090	2090	0
372	20240509	151200	5176625	2090	2090	2090	2090	0
373	20240509	151100	5176625	2090	2090	2090	2090	63
374	20240509	151000	5044955	2085	2085	2085	2085	64
375	20240509	150900	4911515	2085	2085	2085	2085	0
376	20240509	150800	4911515	2085	2085	2085	2085	0
377	20240509	150700	4911515	2085	2085	2085	2085	0
378	20240509	150600	4911515	2085	2085	2085	2085	0
379	20240509	150500	4911515	2085	2085	2085	2085	0
380	20240509	150400	4911515	2085	2085	2085	2085	0
381	20240509	150300	4911515	2085	2085	2085	2085	0
382	20240509	150200	4911515	2085	2085	2085	2085	0
383	20240509	150100	4911515	2085	2085	2085	2085	0
384	20240509	150000	4911515	2085	2085	2085	2085	0
385	20240509	145900	4911515	2085	2085	2085	2085	0
386	20240509	145800	4911515	2085	2085	2085	2085	0
387	20240509	145700	4911515	2085	2085	2085	2085	0
388	20240509	145600	4911515	2085	2085	2085	2085	0
389	20240509	145500	4911515	2085	2085	2085	2085	0
390	20240509	145400	4911515	2085	2085	2085	2085	0
391	20240509	145300	4911515	2085	2085	2085	2085	0
392	20240509	145200	4911515	2085	2085	2085	2085	0
393	20240509	145100	4911515	2085	2085	2085	2085	600
394	20240509	145000	3660515	2090	2090	2090	2090	0
395	20240509	144900	3660515	2090	2090	2090	2090	0
396	20240509	144800	3660515	2090	2090	2090	2090	0
397	20240509	144700	3660515	2090	2090	2090	2090	0
398	20240509	144600	3660515	2090	2090	2090	2090	0
399	20240509	144500	3660515	2090	2090	2090	2090	0
400	20240509	144400	3660515	2090	2090	2090	2090	0
401	20240509	144300	3660515	2090	2090	2090	2090	0
402	20240509	144200	3660515	2090	2090	2090	2090	0
403	20240509	144100	3660515	2090	2090	2090	2090	0
404	20240509	144000	3660515	2090	2090	2090	2090	0
405	20240509	143900	3660515	2090	2090	2090	2090	0
406	20240509	143800	3660515	2090	2090	2090	2090	0
407	20240509	143700	3660515	2090	2090	2090	2090	0
408	20240509	143600	3660515	2090	2090	2090	2090	0
409	20240509	143500	3660515	2090	2090	2090	2090	0
410	20240509	143400	3660515	2090	2090	2090	2090	0
411	20240509	143300	3660515	2090	2090	2090	2090	0
412	20240509	143200	3660515	2090	2090	2090	2090	0
413	20240509	143100	3660515	2090	2090	2090	2090	0
414	20240509	143000	3660515	2090	2090	2090	2090	0
415	20240509	142900	3660515	2090	2090	2090	2090	0
416	20240509	142800	3660515	2090	2090	2090	2090	0
417	20240509	142700	3660515	2090	2090	2090	2090	0
418	20240509	142600	3660515	2090	2090	2090	2090	0
419	20240509	142500	3660515	2090	2090	2090	2090	5
420	20240509	142400	3650065	2085	2085	2085	2085	0
421	20240509	142300	3650065	2085	2085	2085	2085	0
422	20240509	142200	3650065	2085	2085	2085	2085	0
423	20240509	142100	3650065	2085	2085	2085	2085	0
424	20240509	142000	3650065	2085	2090	2090	2085	175
425	20240509	141900	3285165	2090	2090	2090	2090	0
426	20240509	141800	3285165	2090	2090	2090	2090	0
427	20240509	141700	3285165	2090	2090	2090	2090	0
428	20240509	141600	3285165	2090	2090	2090	2090	0
429	20240509	141500	3285165	2090	2090	2090	2090	0
430	20240509	141400	3285165	2090	2090	2090	2090	0
431	20240509	141300	3285165	2090	2090	2090	2090	0
432	20240509	141200	3285165	2090	2090	2090	2090	0
433	20240509	141100	3285165	2090	2090	2090	2090	0
434	20240509	141000	3285165	2090	2090	2090	2090	0
435	20240509	140900	3285165	2090	2090	2090	2090	0
436	20240509	140800	3285165	2090	2090	2090	2090	0
437	20240509	140700	3285165	2090	2090	2090	2090	0
438	20240509	140600	3285165	2090	2090	2090	2090	0
439	20240509	140500	3285165	2090	2090	2090	2090	0
440	20240509	140400	3285165	2090	2090	2090	2090	0
441	20240509	140300	3285165	2090	2090	2090	2090	0
442	20240509	140200	3285165	2090	2090	2090	2090	0
443	20240509	140100	3285165	2090	2090	2090	2090	0
444	20240509	140000	3285165	2090	2090	2090	2090	0
445	20240509	135900	3285165	2090	2090	2090	2090	0
446	20240509	135800	3285165	2090	2090	2090	2090	0
447	20240509	135700	3285165	2090	2090	2090	2090	0
448	20240509	135600	3285165	2090	2090	2090	2090	0
449	20240509	135500	3285165	2090	2090	2090	2090	0
450	20240509	135400	3285165	2090	2090	2090	2090	0
451	20240509	135300	3285165	2090	2090	2090	2090	0
452	20240509	135200	3285165	2090	2090	2090	2090	0
453	20240509	135100	3285165	2090	2090	2090	2090	0
454	20240509	135000	3285165	2090	2090	2090	2090	0
455	20240509	134900	3285165	2090	2090	2090	2090	0
456	20240509	134800	3285165	2090	2090	2090	2090	600
457	20240509	134700	2031165	2090	2090	2090	2090	0
458	20240509	134600	2031165	2090	2090	2090	2090	0
459	20240509	134500	2031165	2090	2090	2090	2090	0
460	20240509	134400	2031165	2090	2090	2090	2090	0
461	20240509	134300	2031165	2090	2090	2090	2090	0
462	20240509	134200	2031165	2090	2090	2090	2090	0
463	20240509	134100	2031165	2090	2090	2090	2090	0
464	20240509	134000	2031165	2090	2090	2090	2090	0
465	20240509	133900	2031165	2090	2090	2090	2090	0
466	20240509	133800	2031165	2090	2090	2090	2090	0
467	20240509	133700	2031165	2090	2090	2090	2090	0
468	20240509	133600	2031165	2090	2090	2090	2090	0
469	20240509	133500	2031165	2090	2090	2090	2090	0
470	20240509	133400	2031165	2090	2090	2090	2090	0
471	20240509	133300	2031165	2090	2090	2090	2090	0
472	20240509	133200	2031165	2090	2090	2090	2090	20
473	20240509	133100	1989365	2095	2095	2095	2095	0
474	20240509	133000	1989365	2095	2095	2095	2095	0
475	20240509	132900	1989365	2095	2095	2095	2095	0
476	20240509	132800	1989365	2095	2095	2095	2095	0
477	20240509	132700	1989365	2095	2095	2095	2095	0
478	20240509	132600	1989365	2095	2095	2095	2095	0
479	20240509	132500	1989365	2095	2095	2095	2095	0
480	20240509	132400	1989365	2095	2095	2095	2095	0
481	20240509	132300	1989365	2095	2095	2095	2095	0
482	20240509	132200	1989365	2095	2095	2095	2095	0
483	20240509	132100	1989365	2095	2095	2095	2095	0
484	20240509	132000	1989365	2095	2095	2095	2095	0
485	20240509	131900	1989365	2095	2095	2095	2095	0
486	20240509	131800	1989365	2095	2095	2095	2095	0
487	20240509	131700	1989365	2095	2095	2095	2095	0
488	20240509	131600	1989365	2095	2095	2095	2095	0
489	20240509	131500	1989365	2095	2095	2095	2095	0
490	20240509	131400	1989365	2095	2095	2095	2095	0
491	20240509	131300	1989365	2095	2095	2095	2095	0
492	20240509	131200	1989365	2095	2095	2095	2095	0
493	20240509	131100	1989365	2095	2095	2095	2095	0
494	20240509	131000	1989365	2095	2095	2095	2095	0
495	20240509	130900	1989365	2095	2095	2095	2095	0
496	20240509	130800	1989365	2095	2095	2095	2095	0
497	20240509	130700	1989365	2095	2095	2095	2095	0
498	20240509	130600	1989365	2095	2095	2095	2095	0
499	20240509	130500	1989365	2095	2095	2095	2095	0
500	20240509	130400	1989365	2095	2095	2095	2095	0
501	20240509	130300	1989365	2095	2095	2095	2095	0
502	20240509	130200	1989365	2095	2095	2095	2095	0
503	20240509	130100	1989365	2095	2095	2095	2095	0
504	20240509	130000	1989365	2095	2095	2095	2095	0
505	20240509	125900	1989365	2095	2095	2095	2095	0
506	20240509	125800	1989365	2095	2095	2095	2095	0
507	20240509	125700	1989365	2095	2095	2095	2095	0
508	20240509	125600	1989365	2095	2095	2095	2095	0
509	20240509	125500	1989365	2095	2095	2095	2095	0
510	20240509	125400	1989365	2095	2095	2095	2095	0
511	20240509	125300	1989365	2095	2095	2095	2095	0
512	20240509	125200	1989365	2095	2095	2095	2095	0
513	20240509	125100	1989365	2095	2095	2095	2095	0
514	20240509	125000	1989365	2095	2095	2095	2095	0
515	20240509	124900	1989365	2095	2095	2095	2095	0
516	20240509	124800	1989365	2095	2095	2095	2095	0
517	20240509	124700	1989365	2095	2095	2095	2095	0
518	20240509	124600	1989365	2095	2095	2095	2095	0
519	20240509	124500	1989365	2095	2095	2095	2095	0
520	20240509	124400	1989365	2095	2095	2095	2095	0
521	20240509	124300	1989365	2095	2095	2095	2095	0
522	20240509	124200	1989365	2095	2095	2095	2095	0
523	20240509	124100	1989365	2095	2095	2095	2095	0
524	20240509	124000	1989365	2095	2095	2095	2095	0
525	20240509	123900	1989365	2095	2095	2095	2095	0
526	20240509	123800	1989365	2095	2095	2095	2095	0
527	20240509	123700	1989365	2095	2095	2095	2095	0
528	20240509	123600	1989365	2095	2095	2095	2095	0
529	20240509	123500	1989365	2095	2095	2095	2095	0
530	20240509	123400	1989365	2095	2095	2095	2095	0
531	20240509	123300	1989365	2095	2095	2095	2095	0
532	20240509	123200	1989365	2095	2095	2095	2095	0
533	20240509	123100	1989365	2095	2095	2095	2095	0
534	20240509	123000	1989365	2095	2095	2095	2095	0
535	20240509	122900	1989365	2095	2095	2095	2095	0
536	20240509	122800	1989365	2095	2095	2095	2095	0
537	20240509	122700	1989365	2095	2095	2095	2095	0
538	20240509	122600	1989365	2095	2095	2095	2095	0
539	20240509	122500	1989365	2095	2095	2095	2095	0
540	20240509	122400	1989365	2095	2095	2095	2095	0
541	20240509	122300	1989365	2095	2095	2095	2095	0
542	20240509	122200	1989365	2095	2095	2095	2095	0
543	20240509	122100	1989365	2095	2095	2095	2095	0
544	20240509	122000	1989365	2095	2095	2095	2095	0
545	20240509	121900	1989365	2095	2095	2095	2095	0
546	20240509	121800	1989365	2095	2095	2095	2095	0
547	20240509	121700	1989365	2095	2095	2095	2095	0
548	20240509	121600	1989365	2095	2095	2095	2095	0
549	20240509	121500	1989365	2095	2095	2095	2095	0
550	20240509	121400	1989365	2095	2095	2095	2095	0
551	20240509	121300	1989365	2095	2095	2095	2095	0
552	20240509	121200	1989365	2095	2095	2095	2095	0
553	20240509	121100	1989365	2095	2095	2095	2095	0
554	20240509	121000	1989365	2095	2095	2095	2095	0
555	20240509	120900	1989365	2095	2095	2095	2095	0
556	20240509	120800	1989365	2095	2095	2095	2095	0
557	20240509	120700	1989365	2095	2095	2095	2095	0
558	20240509	120600	1989365	2095	2095	2095	2095	0
559	20240509	120500	1989365	2095	2095	2095	2095	0
560	20240509	120400	1989365	2095	2095	2095	2095	0
561	20240509	120300	1989365	2095	2095	2095	2095	0
562	20240509	120200	1989365	2095	2095	2095	2095	0
563	20240509	120100	1989365	2095	2095	2095	2095	0
564	20240509	120000	1989365	2095	2095	2095	2095	0
565	20240509	115900	1989365	2095	2095	2095	2095	0
566	20240509	115800	1989365	2095	2095	2095	2095	0
567	20240509	115700	1989365	2095	2095	2095	2095	0
568	20240509	115600	1989365	2095	2095	2095	2095	0
569	20240509	115500	1989365	2095	2095	2095	2095	0
570	20240509	115400	1989365	2095	2095	2095	2095	0
571	20240509	115300	1989365	2095	2095	2095	2095	0
572	20240509	115200	1989365	2095	2095	2095	2095	0
573	20240509	115100	1989365	2095	2095	2095	2095	0
574	20240509	115000	1989365	2095	2095	2095	2095	0
575	20240509	114900	1989365	2095	2095	2095	2095	0
576	20240509	114800	1989365	2095	2095	2095	2095	0
577	20240509	114700	1989365	2095	2095	2095	2095	0
578	20240509	114600	1989365	2095	2095	2095	2095	0
579	20240509	114500	1989365	2095	2095	2095	2095	0
580	20240509	114400	1989365	2095	2095	2095	2095	0
581	20240509	114300	1989365	2095	2095	2095	2095	0
582	20240509	114200	1989365	2095	2095	2095	2095	0
583	20240509	114100	1989365	2095	2095	2095	2095	0
584	20240509	114000	1989365	2095	2095	2095	2095	0
585	20240509	113900	1989365	2095	2095	2095	2095	0
586	20240509	113800	1989365	2095	2095	2095	2095	0
587	20240509	113700	1989365	2095	2095	2095	2095	0
588	20240509	113600	1989365	2095	2095	2095	2095	0
589	20240509	113500	1989365	2095	2095	2095	2095	0
590	20240509	113400	1989365	2095	2095	2095	2095	0
591	20240509	113300	1989365	2095	2095	2095	2095	0
592	20240509	113200	1989365	2095	2095	2095	2095	0
593	20240509	113100	1989365	2095	2095	2095	2095	0
594	20240509	113000	1989365	2095	2095	2095	2095	0
595	20240509	112900	1989365	2095	2095	2095	2095	0
596	20240509	112800	1989365	2095	2095	2095	2095	0
597	20240509	112700	1989365	2095	2095	2095	2095	0
598	20240509	112600	1989365	2095	2095	2095	2095	0
599	20240509	112500	1989365	2095	2095	2095	2095	0
600	20240509	112400	1989365	2095	2095	2095	2095	0
601	20240509	112300	1989365	2095	2095	2095	2095	0
602	20240509	112200	1989365	2095	2095	2095	2095	0
603	20240509	112100	1989365	2095	2095	2095	2095	0
604	20240509	112000	1989365	2095	2095	2095	2095	0
605	20240509	111900	1989365	2095	2095	2095	2095	0
606	20240509	111800	1989365	2095	2095	2095	2095	0
607	20240509	111700	1989365	2095	2095	2095	2095	0
608	20240509	111600	1989365	2095	2095	2095	2095	0
609	20240509	111500	1989365	2095	2095	2095	2095	0
610	20240509	111400	1989365	2095	2095	2095	2095	0
611	20240509	111300	1989365	2095	2095	2095	2095	0
612	20240509	111200	1989365	2095	2095	2095	2095	0
613	20240509	111100	1989365	2095	2095	2095	2095	0
614	20240509	111000	1989365	2095	2095	2095	2095	0
615	20240509	110900	1989365	2095	2095	2095	2095	0
616	20240509	110800	1989365	2095	2095	2095	2095	0
617	20240509	110700	1989365	2095	2095	2095	2095	0
618	20240509	110600	1989365	2095	2095	2095	2095	0
619	20240509	110500	1989365	2095	2095	2095	2095	0
620	20240509	110400	1989365	2095	2095	2095	2095	0
621	20240509	110300	1989365	2095	2095	2095	2095	0
622	20240509	110200	1989365	2095	2095	2095	2095	0
623	20240509	110100	1989365	2095	2095	2095	2095	0
624	20240509	110000	1989365	2095	2095	2095	2095	0
625	20240509	105900	1989365	2095	2095	2095	2095	0
626	20240509	105800	1989365	2095	2095	2095	2095	0
627	20240509	105700	1989365	2095	2095	2095	2095	0
628	20240509	105600	1989365	2095	2095	2095	2095	0
629	20240509	105500	1989365	2095	2095	2095	2095	0
630	20240509	105400	1989365	2095	2095	2095	2095	0
631	20240509	105300	1989365	2095	2095	2095	2095	0
632	20240509	105200	1989365	2095	2095	2095	2095	0
633	20240509	105100	1989365	2095	2095	2095	2095	5
634	20240509	105000	1978890	2085	2085	2085	2085	0
635	20240509	104900	1978890	2085	2085	2085	2085	0
636	20240509	104800	1978890	2085	2085	2085	2085	0
637	20240509	104700	1978890	2085	2085	2085	2085	0
638	20240509	104600	1978890	2085	2085	2085	2085	0
639	20240509	104500	1978890	2085	2085	2085	2085	0
640	20240509	104400	1978890	2085	2085	2085	2085	0
641	20240509	104300	1978890	2085	2085	2085	2085	0
642	20240509	104200	1978890	2085	2085	2085	2085	0
643	20240509	104100	1978890	2085	2085	2085	2085	0
644	20240509	104000	1978890	2085	2085	2085	2085	0
645	20240509	103900	1978890	2085	2085	2085	2085	0
646	20240509	103800	1978890	2085	2085	2085	2085	0
647	20240509	103700	1978890	2085	2085	2085	2085	0
648	20240509	103600	1978890	2085	2085	2085	2085	0
649	20240509	103500	1978890	2085	2085	2085	2085	0
650	20240509	103400	1978890	2085	2085	2085	2085	0
651	20240509	103300	1978890	2085	2085	2085	2085	0
652	20240509	103200	1978890	2085	2085	2085	2085	0
653	20240509	103100	1978890	2085	2085	2085	2085	0
654	20240509	103000	1978890	2085	2085	2085	2085	0
655	20240509	102900	1978890	2085	2085	2085	2085	0
656	20240509	102800	1978890	2085	2090	2090	2085	949
657	20240509	102700	0	2095	2095	2095	2095	0
658	20240509	102600	0	2095	2095	2095	2095	0
659	20240509	102500	0	2095	2095	2095	2095	0
660	20240509	102400	0	2095	2095	2095	2095	0
661	20240509	102300	0	2095	2095	2095	2095	0
662	20240509	102200	0	2095	2095	2095	2095	0
663	20240509	102100	0	2095	2095	2095	2095	0
664	20240509	102000	0	2095	2095	2095	2095	0
665	20240509	101900	0	2095	2095	2095	2095	0
666	20240509	101800	0	2095	2095	2095	2095	0
667	20240509	101700	0	2095	2095	2095	2095	0
668	20240509	101600	0	2095	2095	2095	2095	0
669	20240509	101500	0	2095	2095	2095	2095	0
670	20240509	101400	0	2095	2095	2095	2095	0
671	20240509	101300	0	2095	2095	2095	2095	0
672	20240509	101200	0	2095	2095	2095	2095	0
673	20240509	101100	0	2095	2095	2095	2095	0
674	20240509	101000	0	2095	2095	2095	2095	0
675	20240509	100900	0	2095	2095	2095	2095	0
676	20240509	100800	0	2095	2095	2095	2095	0
677	20240509	100700	0	2095	2095	2095	2095	0
678	20240509	100600	0	2095	2095	2095	2095	0
679	20240509	100500	0	2095	2095	2095	2095	0
680	20240509	100400	0	2095	2095	2095	2095	0
681	20240509	100300	0	2095	2095	2095	2095	0
682	20240509	100200	0	2095	2095	2095	2095	0
683	20240509	100100	0	2095	2095	2095	2095	0
684	20240509	100000	0	2095	2095	2095	2095	0
685	20240509	095900	0	2095	2095	2095	2095	0
686	20240509	095800	0	2095	2095	2095	2095	0
687	20240509	095700	0	2095	2095	2095	2095	0
688	20240509	095600	0	2095	2095	2095	2095	0
689	20240509	095500	0	2095	2095	2095	2095	0
690	20240509	095400	0	2095	2095	2095	2095	0
691	20240509	095300	0	2095	2095	2095	2095	0
692	20240509	095200	0	2095	2095	2095	2095	0
693	20240509	095100	0	2095	2095	2095	2095	0
694	20240509	095000	0	2095	2095	2095	2095	0
695	20240509	094900	0	2095	2095	2095	2095	0
696	20240509	094800	0	2095	2095	2095	2095	0
697	20240509	094700	0	2095	2095	2095	2095	0
698	20240509	094600	0	2095	2095	2095	2095	0
699	20240509	094500	0	2095	2095	2095	2095	0
700	20240509	094400	0	2095	2095	2095	2095	0
701	20240509	094300	0	2095	2095	2095	2095	0
702	20240509	094200	0	2095	2095	2095	2095	0
703	20240509	094100	0	2095	2095	2095	2095	0
704	20240509	094000	0	2095	2095	2095	2095	0
705	20240509	093900	0	2095	2095	2095	2095	0
706	20240509	093800	0	2095	2095	2095	2095	0
707	20240509	093700	0	2095	2095	2095	2095	0
708	20240509	093600	0	2095	2095	2095	2095	0
709	20240509	093500	0	2095	2095	2095	2095	0
710	20240509	093400	0	2095	2095	2095	2095	0
711	20240509	093300	0	2095	2095	2095	2095	0
712	20240509	093200	0	2095	2095	2095	2095	0
713	20240509	093100	0	2095	2095	2095	2095	0
714	20240509	093000	0	2095	2095	2095	2095	0
715	20240509	092900	0	2095	2095	2095	2095	0
716	20240509	092800	0	2095	2095	2095	2095	0
717	20240509	092700	0	2095	2095	2095	2095	0
718	20240509	092600	0	2095	2095	2095	2095	0
719	20240509	092500	0	2095	2095	2095	2095	0
720	20240509	092400	0	2095	2095	2095	2095	0
721	20240509	092300	0	2095	2095	2095	2095	0
722	20240509	092200	0	2095	2095	2095	2095	0
723	20240509	092100	0	2095	2095	2095	2095	0
724	20240509	092000	0	2095	2095	2095	2095	0
725	20240509	091900	0	2095	2095	2095	2095	0
726	20240509	091800	0	2095	2095	2095	2095	0
727	20240509	091700	0	2095	2095	2095	2095	0
728	20240509	091600	0	2095	2095	2095	2095	0
729	20240509	091500	0	2095	2095	2095	2095	0
730	20240509	091400	0	2095	2095	2095	2095	0
731	20240509	091300	0	2095	2095	2095	2095	0
732	20240509	091200	0	2095	2095	2095	2095	0
733	20240509	091100	0	2095	2095	2095	2095	0
734	20240509	091000	0	2095	2095	2095	2095	0
735	20240509	090900	0	2095	2095	2095	2095	0
736	20240509	090800	0	2095	2095	2095	2095	0
737	20240509	090700	0	2095	2095	2095	2095	0
738	20240509	090600	0	2095	2095	2095	2095	0
739	20240509	090500	0	2095	2095	2095	2095	0
740	20240509	090400	0	2095	2095	2095	2095	0
741	20240509	090300	0	2095	2095	2095	2095	0
742	20240509	090200	0	2095	2095	2095	2095	0
743	20240509	090100	0	2095	2095	2095	2095	0
744	20240509	090000	0	2095	2095	2095	2095	0