KissMeData/007680/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	184900	11621160	4470	4470	4470	4470	144
3	20240509	184800	11621160	4470	4470	4470	4470	0
4	20240509	184700	11621160	4470	4470	4470	4470	0
5	20240509	184600	11621160	4470	4470	4470	4470	0
6	20240509	184500	11621160	4470	4470	4470	4470	0
7	20240509	184400	11621160	4470	4470	4470	4470	0
8	20240509	184300	11621160	4470	4470	4470	4470	0
9	20240509	184200	11621160	4470	4470	4470	4470	0
10	20240509	184100	11621160	4470	4470	4470	4470	0
11	20240509	184000	11621160	4470	4470	4470	4470	0
12	20240509	183900	11621160	4470	4470	4470	4470	0
13	20240509	183800	11621160	4470	4470	4470	4470	0
14	20240509	183700	11621160	4470	4470	4470	4470	0
15	20240509	183600	11621160	4470	4470	4470	4470	0
16	20240509	183500	11621160	4470	4470	4470	4470	0
17	20240509	183400	11621160	4470	4470	4470	4470	0
18	20240509	183300	11621160	4470	4470	4470	4470	0
19	20240509	183200	11621160	4470	4470	4470	4470	0
20	20240509	183100	11621160	4470	4470	4470	4470	0
21	20240509	183000	11621160	4470	4470	4470	4470	0
22	20240509	182900	11621160	4470	4470	4470	4470	0
23	20240509	182800	11621160	4470	4470	4470	4470	0
24	20240509	182700	11621160	4470	4470	4470	4470	0
25	20240509	182600	11621160	4470	4470	4470	4470	0
26	20240509	182500	11621160	4470	4470	4470	4470	0
27	20240509	182400	11621160	4470	4470	4470	4470	0
28	20240509	182300	11621160	4470	4470	4470	4470	0
29	20240509	182200	11621160	4470	4470	4470	4470	0
30	20240509	182100	11621160	4470	4470	4470	4470	0
31	20240509	182000	11621160	4470	4470	4470	4470	0
32	20240509	181900	11621160	4470	4470	4470	4470	144
33	20240509	181800	11621160	4470	4470	4470	4470	0
34	20240509	181700	11621160	4470	4470	4470	4470	0
35	20240509	181600	11621160	4470	4470	4470	4470	0
36	20240509	181500	11621160	4470	4470	4470	4470	0
37	20240509	181400	11621160	4470	4470	4470	4470	0
38	20240509	181300	11621160	4470	4470	4470	4470	0
39	20240509	181200	11621160	4470	4470	4470	4470	0
40	20240509	181100	11621160	4470	4470	4470	4470	0
41	20240509	181000	11621160	4470	4470	4470	4470	0
42	20240509	180900	11621160	4470	4470	4470	4470	0
43	20240509	180800	11621160	4470	4470	4470	4470	0
44	20240509	180700	11621160	4470	4470	4470	4470	0
45	20240509	180600	11621160	4470	4470	4470	4470	0
46	20240509	180500	11621160	4470	4470	4470	4470	0
47	20240509	180400	11621160	4470	4470	4470	4470	0
48	20240509	180300	11621160	4470	4470	4470	4470	0
49	20240509	180200	11621160	4470	4470	4470	4470	0
50	20240509	180100	11621160	4470	4470	4470	4470	0
51	20240509	180000	11621160	4470	4470	4470	4470	0
52	20240509	175900	11621160	4470	4470	4470	4470	0
53	20240509	175800	11621160	4470	4470	4470	4470	0
54	20240509	175700	11621160	4470	4470	4470	4470	0
55	20240509	175600	11621160	4470	4470	4470	4470	0
56	20240509	175500	11621160	4470	4470	4470	4470	0
57	20240509	175400	11621160	4470	4470	4470	4470	0
58	20240509	175300	11621160	4470	4470	4470	4470	0
59	20240509	175200	11621160	4470	4470	4470	4470	0
60	20240509	175100	11621160	4470	4470	4470	4470	0
61	20240509	175000	11621160	4470	4470	4470	4470	0
62	20240509	174900	11621160	4470	4470	4470	4470	144
63	20240509	174800	11621160	4470	4470	4470	4470	0
64	20240509	174700	11621160	4470	4470	4470	4470	0
65	20240509	174600	11621160	4470	4470	4470	4470	0
66	20240509	174500	11621160	4470	4470	4470	4470	0
67	20240509	174400	11621160	4470	4470	4470	4470	0
68	20240509	174300	11621160	4470	4470	4470	4470	0
69	20240509	174200	11621160	4470	4470	4470	4470	0
70	20240509	174100	11621160	4470	4470	4470	4470	0
71	20240509	174000	11621160	4470	4470	4470	4470	0
72	20240509	173900	11621160	4470	4470	4470	4470	0
73	20240509	173800	11621160	4470	4470	4470	4470	0
74	20240509	173700	11621160	4470	4470	4470	4470	0
75	20240509	173600	11621160	4470	4470	4470	4470	0
76	20240509	173500	11621160	4470	4470	4470	4470	0
77	20240509	173400	11621160	4470	4470	4470	4470	0
78	20240509	173300	11621160	4470	4470	4470	4470	0
79	20240509	173200	11621160	4470	4470	4470	4470	0
80	20240509	173100	11621160	4470	4470	4470	4470	0
81	20240509	173000	11621160	4470	4470	4470	4470	0
82	20240509	172900	11621160	4470	4470	4470	4470	0
83	20240509	172800	11621160	4470	4470	4470	4470	0
84	20240509	172700	11621160	4470	4470	4470	4470	0
85	20240509	172600	11621160	4470	4470	4470	4470	0
86	20240509	172500	11621160	4470	4470	4470	4470	0
87	20240509	172400	11621160	4470	4470	4470	4470	0
88	20240509	172300	11621160	4470	4470	4470	4470	0
89	20240509	172200	11621160	4470	4470	4470	4470	0
90	20240509	172100	11621160	4470	4470	4470	4470	0
91	20240509	172000	11621160	4470	4470	4470	4470	0
92	20240509	171900	11621160	4470	4470	4470	4470	144
93	20240509	171800	11621160	4470	4470	4470	4470	0
94	20240509	171700	11621160	4470	4470	4470	4470	0
95	20240509	171600	11621160	4470	4470	4470	4470	0
96	20240509	171500	11621160	4470	4470	4470	4470	0
97	20240509	171400	11621160	4470	4470	4470	4470	0
98	20240509	171300	11621160	4470	4470	4470	4470	0
99	20240509	171200	11621160	4470	4470	4470	4470	0
100	20240509	171100	11621160	4470	4470	4470	4470	0
101	20240509	171000	11621160	4470	4470	4470	4470	0
102	20240509	170900	11621160	4470	4470	4470	4470	0
103	20240509	170800	11621160	4470	4470	4470	4470	0
104	20240509	170700	11621160	4470	4470	4470	4470	0
105	20240509	170600	11621160	4470	4470	4470	4470	0
106	20240509	170500	11621160	4470	4470	4470	4470	0
107	20240509	170400	11621160	4470	4470	4470	4470	0
108	20240509	170300	11621160	4470	4470	4470	4470	0
109	20240509	170200	11621160	4470	4470	4470	4470	0
110	20240509	170100	11621160	4470	4470	4470	4470	0
111	20240509	170000	11621160	4470	4470	4470	4470	0
112	20240509	165900	11621160	4470	4470	4470	4470	0
113	20240509	165800	11621160	4470	4470	4470	4470	0
114	20240509	165700	11621160	4470	4470	4470	4470	0
115	20240509	165600	11621160	4470	4470	4470	4470	0
116	20240509	165500	11621160	4470	4470	4470	4470	0
117	20240509	165400	11621160	4470	4470	4470	4470	0
118	20240509	165300	11621160	4470	4470	4470	4470	0
119	20240509	165200	11621160	4470	4470	4470	4470	0
120	20240509	165100	11621160	4470	4470	4470	4470	0
121	20240509	165000	11621160	4470	4470	4470	4470	0
122	20240509	164900	11621160	4470	4470	4470	4470	144
123	20240509	164800	11621160	4470	4470	4470	4470	0
124	20240509	164700	11621160	4470	4470	4470	4470	0
125	20240509	164600	11621160	4470	4470	4470	4470	0
126	20240509	164500	11621160	4470	4470	4470	4470	0
127	20240509	164400	11621160	4470	4470	4470	4470	0
128	20240509	164300	11621160	4470	4470	4470	4470	0
129	20240509	164200	11621160	4470	4470	4470	4470	0
130	20240509	164100	11621160	4470	4470	4470	4470	0
131	20240509	164000	11621160	4470	4470	4470	4470	0
132	20240509	163900	11621160	4470	4470	4470	4470	0
133	20240509	163800	11621160	4470	4470	4470	4470	0
134	20240509	163700	11621160	4470	4470	4470	4470	0
135	20240509	163600	11621160	4470	4470	4470	4470	0
136	20240509	163500	11621160	4470	4470	4470	4470	0
137	20240509	163400	11621160	4470	4470	4470	4470	0
138	20240509	163300	11621160	4470	4470	4470	4470	0
139	20240509	163200	11621160	4470	4470	4470	4470	0
140	20240509	163100	11621160	4470	4470	4470	4470	0
141	20240509	163000	11621160	4470	4470	4470	4470	0
142	20240509	162900	11621160	4470	4470	4470	4470	0
143	20240509	162800	11621160	4470	4470	4470	4470	0
144	20240509	162700	11621160	4470	4470	4470	4470	0
145	20240509	162600	11621160	4470	4470	4470	4470	0
146	20240509	162500	11621160	4470	4470	4470	4470	0
147	20240509	162400	11621160	4470	4470	4470	4470	0
148	20240509	162300	11621160	4470	4470	4470	4470	0
149	20240509	162200	11621160	4470	4470	4470	4470	0
150	20240509	162100	11621160	4470	4470	4470	4470	0
151	20240509	162000	11621160	4470	4470	4470	4470	0
152	20240509	161900	11621160	4470	4470	4470	4470	144
153	20240509	161800	11621160	4470	4470	4470	4470	0
154	20240509	161700	11621160	4470	4470	4470	4470	0
155	20240509	161600	11621160	4470	4470	4470	4470	0
156	20240509	161500	11621160	4470	4470	4470	4470	0
157	20240509	161400	11621160	4470	4470	4470	4470	0
158	20240509	161300	11621160	4470	4470	4470	4470	0
159	20240509	161200	11621160	4470	4470	4470	4470	0
160	20240509	161100	11621160	4470	4470	4470	4470	0
161	20240509	161000	11621160	4470	4470	4470	4470	0
162	20240509	160900	11621160	4470	4470	4470	4470	0
163	20240509	160800	11621160	4470	4470	4470	4470	0
164	20240509	160700	11621160	4470	4470	4470	4470	0
165	20240509	160600	11621160	4470	4470	4470	4470	0
166	20240509	160500	11621160	4470	4470	4470	4470	0
167	20240509	160400	11621160	4470	4470	4470	4470	0
168	20240509	160300	11621160	4470	4470	4470	4470	0
169	20240509	160200	11621160	4470	4470	4470	4470	0
170	20240509	160100	11621160	4470	4470	4470	4470	0
171	20240509	160000	11621160	4470	4470	4470	4470	0
172	20240509	155900	11621160	4470	4470	4470	4470	0
173	20240509	155800	11621160	4470	4470	4470	4470	0
174	20240509	155700	11621160	4470	4470	4470	4470	0
175	20240509	155600	11621160	4470	4470	4470	4470	0
176	20240509	155500	11621160	4470	4470	4470	4470	0
177	20240509	155400	11621160	4470	4470	4470	4470	0
178	20240509	155300	11621160	4470	4470	4470	4470	0
179	20240509	155200	11621160	4470	4470	4470	4470	0
180	20240509	155100	11621160	4470	4470	4470	4470	0
181	20240509	155000	11621160	4470	4470	4470	4470	0
182	20240509	154900	11621160	4470	4470	4470	4470	144
183	20240509	154800	11621160	4470	4470	4470	4470	0
184	20240509	154700	11621160	4470	4470	4470	4470	0
185	20240509	154600	11621160	4470	4470	4470	4470	0
186	20240509	154500	11621160	4470	4470	4470	4470	0
187	20240509	154400	11621160	4470	4470	4470	4470	0
188	20240509	154300	11621160	4470	4470	4470	4470	0
189	20240509	154200	11621160	4470	4470	4470	4470	0
190	20240509	154100	11621160	4470	4470	4470	4470	0
191	20240509	154000	11621160	4470	4470	4470	4470	0
192	20240509	153900	11621160	4470	4470	4470	4470	0
193	20240509	153800	11621160	4470	4470	4470	4470	0
194	20240509	153700	11621160	4470	4470	4470	4470	0
195	20240509	153600	11621160	4470	4470	4470	4470	0
196	20240509	153500	11621160	4470	4470	4470	4470	0
197	20240509	153400	11621160	4470	4470	4470	4470	0
198	20240509	153300	11621160	4470	4470	4470	4470	0
199	20240509	153200	11621160	4470	4470	4470	4470	0
200	20240509	153100	11621160	4470	4470	4470	4470	0
201	20240509	153000	11621160	4470	4470	4470	4470	144
202	20240509	152900	10977480	4470	4470	4470	4470	0
203	20240509	152800	10977480	4470	4470	4470	4470	0
204	20240509	152700	10977480	4470	4470	4470	4470	0
205	20240509	152600	10977480	4470	4470	4470	4470	0
206	20240509	152500	10977480	4470	4470	4470	4470	0
207	20240509	152400	10977480	4470	4470	4470	4470	0
208	20240509	152300	10977480	4470	4470	4470	4470	0
209	20240509	152200	10977480	4470	4470	4470	4470	0
210	20240509	152100	10977480	4470	4470	4470	4470	0
211	20240509	152000	10977480	4470	4470	4470	4470	0
212	20240509	151900	10977480	4470	4470	4470	4470	0
213	20240509	151800	10977480	4470	4470	4470	4470	0
214	20240509	151700	10977480	4470	4470	4470	4470	0
215	20240509	151600	10977480	4470	4470	4470	4470	0
216	20240509	151500	10977480	4470	4470	4470	4470	0
217	20240509	151400	10977480	4470	4470	4470	4470	0
218	20240509	151300	10977480	4470	4470	4470	4470	0
219	20240509	151200	10977480	4470	4470	4470	4470	0
220	20240509	151100	10977480	4470	4470	4470	4470	0
221	20240509	151000	10977480	4470	4470	4470	4470	0
222	20240509	150900	10977480	4470	4470	4470	4470	0
223	20240509	150800	10977480	4470	4470	4470	4470	0
224	20240509	150700	10977480	4470	4470	4470	4470	0
225	20240509	150600	10977480	4470	4470	4470	4470	0
226	20240509	150500	10977480	4470	4470	4470	4470	0
227	20240509	150400	10977480	4470	4470	4470	4470	0
228	20240509	150300	10977480	4470	4470	4470	4470	0
229	20240509	150200	10977480	4470	4470	4470	4470	0
230	20240509	150100	10977480	4470	4470	4470	4470	0
231	20240509	150000	10977480	4470	4470	4470	4470	0
232	20240509	145900	10977480	4470	4470	4470	4470	0
233	20240509	145800	10977480	4470	4475	4475	4470	22
234	20240509	145700	10879115	4470	4470	4470	4470	0
235	20240509	145600	10879115	4470	4470	4470	4470	0
236	20240509	145500	10879115	4470	4470	4470	4470	0
237	20240509	145400	10879115	4470	4470	4470	4470	0
238	20240509	145300	10879115	4470	4470	4470	4470	0
239	20240509	145200	10879115	4470	4470	4470	4470	0
240	20240509	145100	10879115	4470	4470	4470	4470	0
241	20240509	145000	10879115	4470	4470	4470	4470	0
242	20240509	144900	10879115	4470	4470	4470	4470	0
243	20240509	144800	10879115	4470	4470	4470	4470	0
244	20240509	144700	10879115	4470	4470	4470	4470	0
245	20240509	144600	10879115	4470	4470	4470	4470	0
246	20240509	144500	10879115	4470	4470	4470	4470	0
247	20240509	144400	10879115	4470	4470	4470	4470	0
248	20240509	144300	10879115	4470	4470	4470	4470	0
249	20240509	144200	10879115	4470	4470	4470	4470	0
250	20240509	144100	10879115	4470	4470	4470	4470	1
251	20240509	144000	10874645	4490	4490	4490	4490	0
252	20240509	143900	10874645	4490	4490	4490	4490	0
253	20240509	143800	10874645	4490	4490	4490	4490	0
254	20240509	143700	10874645	4490	4490	4490	4490	0
255	20240509	143600	10874645	4490	4490	4490	4490	0
256	20240509	143500	10874645	4490	4490	4490	4490	0
257	20240509	143400	10874645	4490	4490	4490	4490	666
258	20240509	143300	7884305	4490	4490	4490	4490	3
259	20240509	143200	7870835	4490	4490	4490	4490	0
260	20240509	143100	7870835	4490	4490	4490	4490	0
261	20240509	143000	7870835	4490	4490	4490	4490	0
262	20240509	142900	7870835	4490	4490	4490	4490	0
263	20240509	142800	7870835	4490	4490	4490	4490	0
264	20240509	142700	7870835	4490	4490	4490	4490	0
265	20240509	142600	7870835	4490	4490	4490	4490	0
266	20240509	142500	7870835	4490	4490	4490	4490	0
267	20240509	142400	7870835	4490	4490	4490	4490	0
268	20240509	142300	7870835	4490	4490	4490	4490	0
269	20240509	142200	7870835	4490	4490	4490	4490	0
270	20240509	142100	7870835	4490	4490	4490	4490	0
271	20240509	142000	7870835	4490	4490	4490	4490	0
272	20240509	141900	7870835	4490	4490	4490	4490	0
273	20240509	141800	7870835	4490	4490	4490	4490	0
274	20240509	141700	7870835	4490	4490	4490	4490	0
275	20240509	141600	7870835	4490	4490	4490	4490	0
276	20240509	141500	7870835	4490	4490	4490	4490	0
277	20240509	141400	7870835	4490	4490	4490	4490	0
278	20240509	141300	7870835	4490	4490	4490	4490	0
279	20240509	141200	7870835	4490	4490	4490	4490	0
280	20240509	141100	7870835	4490	4490	4490	4490	0
281	20240509	141000	7870835	4490	4490	4490	4490	0
282	20240509	140900	7870835	4490	4490	4490	4490	0
283	20240509	140800	7870835	4490	4490	4490	4490	0
284	20240509	140700	7870835	4490	4490	4490	4490	0
285	20240509	140600	7870835	4490	4490	4490	4490	0
286	20240509	140500	7870835	4490	4490	4490	4490	0
287	20240509	140400	7870835	4490	4490	4490	4490	0
288	20240509	140300	7870835	4490	4490	4490	4490	0
289	20240509	140200	7870835	4490	4490	4490	4490	0
290	20240509	140100	7870835	4490	4490	4490	4490	0
291	20240509	140000	7870835	4490	4490	4490	4490	31
292	20240509	135900	7731645	4490	4490	4490	4490	2
293	20240509	135800	7722665	4495	4495	4495	4495	0
294	20240509	135700	7722665	4495	4495	4495	4495	0
295	20240509	135600	7722665	4495	4495	4495	4495	0
296	20240509	135500	7722665	4495	4495	4495	4495	0
297	20240509	135400	7722665	4495	4495	4495	4495	0
298	20240509	135300	7722665	4495	4495	4495	4495	0
299	20240509	135200	7722665	4495	4495	4495	4495	0
300	20240509	135100	7722665	4495	4495	4495	4495	0
301	20240509	135000	7722665	4495	4495	4495	4495	0
302	20240509	134900	7722665	4495	4495	4495	4495	0
303	20240509	134800	7722665	4495	4495	4495	4495	0
304	20240509	134700	7722665	4495	4495	4495	4495	0
305	20240509	134600	7722665	4495	4495	4495	4495	0
306	20240509	134500	7722665	4495	4495	4495	4495	0
307	20240509	134400	7722665	4495	4495	4495	4495	0
308	20240509	134300	7722665	4495	4495	4495	4495	0
309	20240509	134200	7722665	4495	4495	4495	4495	0
310	20240509	134100	7722665	4495	4495	4495	4495	0
311	20240509	134000	7722665	4495	4495	4495	4495	0
312	20240509	133900	7722665	4495	4495	4495	4495	0
313	20240509	133800	7722665	4495	4495	4495	4495	0
314	20240509	133700	7722665	4495	4495	4495	4495	0
315	20240509	133600	7722665	4495	4495	4495	4495	0
316	20240509	133500	7722665	4495	4495	4495	4495	0
317	20240509	133400	7722665	4495	4495	4495	4495	0
318	20240509	133300	7722665	4495	4495	4495	4495	1
319	20240509	133200	7718170	4495	4495	4495	4495	0
320	20240509	133100	7718170	4495	4495	4495	4495	0
321	20240509	133000	7718170	4495	4495	4495	4495	0
322	20240509	132900	7718170	4495	4495	4495	4495	0
323	20240509	132800	7718170	4495	4495	4495	4495	1
324	20240509	132700	7713675	4490	4490	4490	4490	0
325	20240509	132600	7713675	4490	4490	4490	4490	0
326	20240509	132500	7713675	4490	4490	4490	4490	0
327	20240509	132400	7713675	4490	4490	4490	4490	0
328	20240509	132300	7713675	4490	4490	4490	4490	97
329	20240509	132200	7278145	4495	4495	4495	4495	0
330	20240509	132100	7278145	4495	4495	4495	4495	0
331	20240509	132000	7278145	4495	4495	4495	4495	0
332	20240509	131900	7278145	4495	4495	4495	4495	0
333	20240509	131800	7278145	4495	4495	4495	4495	0
334	20240509	131700	7278145	4495	4495	4495	4495	0
335	20240509	131600	7278145	4495	4495	4495	4495	10
336	20240509	131500	7233195	4490	4490	4490	4490	0
337	20240509	131400	7233195	4490	4490	4490	4490	0
338	20240509	131300	7233195	4490	4490	4490	4490	0
339	20240509	131200	7233195	4490	4490	4490	4490	0
340	20240509	131100	7233195	4490	4490	4490	4490	0
341	20240509	131000	7233195	4490	4490	4490	4490	0
342	20240509	130900	7233195	4490	4490	4490	4490	0
343	20240509	130800	7233195	4490	4490	4490	4490	0
344	20240509	130700	7233195	4490	4490	4490	4490	0
345	20240509	130600	7233195	4490	4490	4490	4490	0
346	20240509	130500	7233195	4490	4490	4490	4490	0
347	20240509	130400	7233195	4490	4490	4490	4490	0
348	20240509	130300	7233195	4490	4490	4490	4490	0
349	20240509	130200	7233195	4490	4490	4490	4490	0
350	20240509	130100	7233195	4490	4490	4490	4490	0
351	20240509	130000	7233195	4490	4490	4490	4490	0
352	20240509	125900	7233195	4490	4490	4490	4490	0
353	20240509	125800	7233195	4490	4490	4490	4490	0
354	20240509	125700	7233195	4490	4490	4490	4490	0
355	20240509	125600	7233195	4490	4490	4490	4490	0
356	20240509	125500	7233195	4490	4490	4490	4490	0
357	20240509	125400	7233195	4490	4490	4490	4490	0
358	20240509	125300	7233195	4490	4490	4490	4490	0
359	20240509	125200	7233195	4490	4490	4490	4490	1
360	20240509	125100	7228705	4490	4490	4490	4490	0
361	20240509	125000	7228705	4490	4490	4490	4490	0
362	20240509	124900	7228705	4490	4490	4490	4490	0
363	20240509	124800	7228705	4490	4490	4490	4490	0
364	20240509	124700	7228705	4490	4490	4490	4490	0
365	20240509	124600	7228705	4490	4490	4490	4490	0
366	20240509	124500	7228705	4490	4490	4490	4490	0
367	20240509	124400	7228705	4490	4490	4490	4490	0
368	20240509	124300	7228705	4490	4490	4490	4490	0
369	20240509	124200	7228705	4490	4490	4490	4490	0
370	20240509	124100	7228705	4490	4490	4490	4490	0
371	20240509	124000	7228705	4490	4490	4490	4490	0
372	20240509	123900	7228705	4490	4490	4490	4490	0
373	20240509	123800	7228705	4490	4490	4490	4490	0
374	20240509	123700	7228705	4490	4490	4490	4490	0
375	20240509	123600	7228705	4490	4490	4490	4490	0
376	20240509	123500	7228705	4490	4490	4490	4490	0
377	20240509	123400	7228705	4490	4490	4490	4490	0
378	20240509	123300	7228705	4490	4490	4490	4490	0
379	20240509	123200	7228705	4490	4490	4490	4490	0
380	20240509	123100	7228705	4490	4490	4490	4490	0
381	20240509	123000	7228705	4490	4490	4490	4490	0
382	20240509	122900	7228705	4490	4490	4490	4490	0
383	20240509	122800	7228705	4490	4490	4490	4490	0
384	20240509	122700	7228705	4490	4490	4490	4490	0
385	20240509	122600	7228705	4490	4490	4490	4490	0
386	20240509	122500	7228705	4490	4490	4490	4490	0
387	20240509	122400	7228705	4490	4490	4490	4490	0
388	20240509	122300	7228705	4490	4490	4490	4490	0
389	20240509	122200	7228705	4490	4490	4490	4490	0
390	20240509	122100	7228705	4490	4490	4490	4490	0
391	20240509	122000	7228705	4490	4490	4490	4490	0
392	20240509	121900	7228705	4490	4490	4490	4490	0
393	20240509	121800	7228705	4490	4490	4490	4490	0
394	20240509	121700	7228705	4490	4490	4490	4490	0
395	20240509	121600	7228705	4490	4490	4490	4490	0
396	20240509	121500	7228705	4490	4490	4490	4490	0
397	20240509	121400	7228705	4490	4490	4490	4490	0
398	20240509	121300	7228705	4490	4490	4490	4490	0
399	20240509	121200	7228705	4490	4490	4490	4490	1
400	20240509	121100	7224215	4470	4470	4470	4470	0
401	20240509	121000	7224215	4470	4470	4470	4470	0
402	20240509	120900	7224215	4470	4470	4470	4470	0
403	20240509	120800	7224215	4470	4470	4470	4470	0
404	20240509	120700	7224215	4470	4470	4470	4470	0
405	20240509	120600	7224215	4470	4470	4470	4470	0
406	20240509	120500	7224215	4470	4470	4470	4470	0
407	20240509	120400	7224215	4470	4470	4470	4470	0
408	20240509	120300	7224215	4470	4470	4470	4470	0
409	20240509	120200	7224215	4470	4470	4470	4470	0
410	20240509	120100	7224215	4470	4470	4470	4470	0
411	20240509	120000	7224215	4470	4470	4470	4470	0
412	20240509	115900	7224215	4470	4470	4470	4470	0
413	20240509	115800	7224215	4470	4470	4470	4470	1
414	20240509	115700	7219745	4495	4495	4495	4495	0
415	20240509	115600	7219745	4495	4495	4495	4495	0
416	20240509	115500	7219745	4495	4495	4495	4495	0
417	20240509	115400	7219745	4495	4495	4495	4495	0
418	20240509	115300	7219745	4495	4495	4495	4495	0
419	20240509	115200	7219745	4495	4495	4495	4495	0
420	20240509	115100	7219745	4495	4495	4495	4495	0
421	20240509	115000	7219745	4495	4495	4495	4495	0
422	20240509	114900	7219745	4495	4495	4495	4495	0
423	20240509	114800	7219745	4495	4495	4495	4495	0
424	20240509	114700	7219745	4495	4495	4495	4495	0
425	20240509	114600	7219745	4495	4495	4495	4495	0
426	20240509	114500	7219745	4495	4495	4495	4495	0
427	20240509	114400	7219745	4495	4495	4495	4495	0
428	20240509	114300	7219745	4495	4495	4495	4495	0
429	20240509	114200	7219745	4495	4495	4495	4495	0
430	20240509	114100	7219745	4495	4495	4495	4495	0
431	20240509	114000	7219745	4495	4495	4495	4495	0
432	20240509	113900	7219745	4495	4495	4495	4495	10
433	20240509	113800	7174795	4495	4495	4495	4495	0
434	20240509	113700	7174795	4495	4495	4495	4495	0
435	20240509	113600	7174795	4495	4495	4495	4495	0
436	20240509	113500	7174795	4495	4495	4495	4495	0
437	20240509	113400	7174795	4495	4495	4495	4495	0
438	20240509	113300	7174795	4495	4495	4495	4495	0
439	20240509	113200	7174795	4495	4495	4495	4495	0
440	20240509	113100	7174795	4495	4495	4495	4495	0
441	20240509	113000	7174795	4495	4495	4495	4495	0
442	20240509	112900	7174795	4495	4495	4495	4495	0
443	20240509	112800	7174795	4495	4495	4495	4495	0
444	20240509	112700	7174795	4495	4495	4495	4495	0
445	20240509	112600	7174795	4495	4495	4495	4495	0
446	20240509	112500	7174795	4495	4495	4495	4495	0
447	20240509	112400	7174795	4495	4495	4495	4495	0
448	20240509	112300	7174795	4495	4495	4495	4495	0
449	20240509	112200	7174795	4495	4495	4495	4495	0
450	20240509	112100	7174795	4495	4495	4495	4495	0
451	20240509	112000	7174795	4495	4495	4495	4495	0
452	20240509	111900	7174795	4495	4495	4495	4495	0
453	20240509	111800	7174795	4495	4495	4495	4495	0
454	20240509	111700	7174795	4495	4495	4495	4495	0
455	20240509	111600	7174795	4495	4495	4495	4495	0
456	20240509	111500	7174795	4495	4495	4495	4495	0
457	20240509	111400	7174795	4495	4495	4495	4495	0
458	20240509	111300	7174795	4495	4495	4495	4495	0
459	20240509	111200	7174795	4495	4495	4495	4495	10
460	20240509	111100	7129845	4495	4495	4495	4495	0
461	20240509	111000	7129845	4495	4495	4495	4495	0
462	20240509	110900	7129845	4495	4495	4495	4495	0
463	20240509	110800	7129845	4495	4495	4495	4495	0
464	20240509	110700	7129845	4495	4495	4495	4495	0
465	20240509	110600	7129845	4495	4495	4495	4495	0
466	20240509	110500	7129845	4495	4495	4495	4495	0
467	20240509	110400	7129845	4495	4495	4495	4495	0
468	20240509	110300	7129845	4495	4495	4495	4495	0
469	20240509	110200	7129845	4495	4495	4495	4495	0
470	20240509	110100	7129845	4495	4495	4495	4495	0
471	20240509	110000	7129845	4495	4495	4495	4495	0
472	20240509	105900	7129845	4495	4495	4495	4495	2
473	20240509	105800	7120855	4495	4495	4495	4495	0
474	20240509	105700	7120855	4495	4495	4495	4495	0
475	20240509	105600	7120855	4495	4495	4495	4495	0
476	20240509	105500	7120855	4495	4495	4495	4495	0
477	20240509	105400	7120855	4495	4495	4495	4495	0
478	20240509	105300	7120855	4495	4495	4495	4495	0
479	20240509	105200	7120855	4495	4495	4495	4495	0
480	20240509	105100	7120855	4495	4495	4495	4495	0
481	20240509	105000	7120855	4495	4495	4495	4495	0
482	20240509	104900	7120855	4495	4495	4495	4495	0
483	20240509	104800	7120855	4495	4495	4495	4495	0
484	20240509	104700	7120855	4495	4495	4495	4495	1
485	20240509	104600	7116360	4465	4465	4465	4465	0
486	20240509	104500	7116360	4465	4465	4465	4465	0
487	20240509	104400	7116360	4465	4465	4465	4465	0
488	20240509	104300	7116360	4465	4465	4465	4465	0
489	20240509	104200	7116360	4465	4465	4465	4465	0
490	20240509	104100	7116360	4465	4465	4465	4465	0
491	20240509	104000	7116360	4465	4465	4465	4465	0
492	20240509	103900	7116360	4465	4465	4465	4465	0
493	20240509	103800	7116360	4465	4465	4465	4465	0
494	20240509	103700	7116360	4465	4465	4465	4465	0
495	20240509	103600	7116360	4465	4465	4465	4465	0
496	20240509	103500	7116360	4465	4495	4495	4465	46
497	20240509	103400	6909620	4495	4495	4495	4495	0
498	20240509	103300	6909620	4495	4495	4495	4495	0
499	20240509	103200	6909620	4495	4495	4495	4495	0
500	20240509	103100	6909620	4495	4495	4495	4495	0
501	20240509	103000	6909620	4495	4495	4495	4495	0
502	20240509	102900	6909620	4495	4495	4495	4495	0
503	20240509	102800	6909620	4495	4495	4495	4495	0
504	20240509	102700	6909620	4495	4495	4495	4495	0
505	20240509	102600	6909620	4495	4495	4495	4495	0
506	20240509	102500	6909620	4495	4495	4495	4495	0
507	20240509	102400	6909620	4495	4495	4495	4495	0
508	20240509	102300	6909620	4495	4495	4495	4495	0
509	20240509	102200	6909620	4495	4495	4495	4495	97
510	20240509	102100	6473605	4495	4495	4495	4495	110
511	20240509	102000	5979155	4495	4495	4495	4495	0
512	20240509	101900	5979155	4495	4495	4495	4495	100
513	20240509	101800	5529655	4460	4460	4460	4460	0
514	20240509	101700	5529655	4460	4460	4460	4460	59
515	20240509	101600	5266515	4460	4460	4460	4460	0
516	20240509	101500	5266515	4460	4460	4460	4460	0
517	20240509	101400	5266515	4460	4460	4460	4460	0
518	20240509	101300	5266515	4460	4465	4465	4460	255
519	20240509	101200	4128340	4470	4470	4470	4470	0
520	20240509	101100	4128340	4470	4470	4470	4470	1
521	20240509	101000	4123870	4470	4470	4470	4470	0
522	20240509	100900	4123870	4470	4470	4470	4470	0
523	20240509	100800	4123870	4470	4470	4470	4470	0
524	20240509	100700	4123870	4470	4470	4470	4470	0
525	20240509	100600	4123870	4470	4470	4470	4470	4
526	20240509	100500	4105990	4470	4470	4470	4470	13
527	20240509	100400	4047880	4470	4470	4470	4470	0
528	20240509	100300	4047880	4470	4470	4470	4470	40
529	20240509	100200	3869080	4470	4470	4470	4470	72
530	20240509	100100	3547240	4480	4480	4480	4480	0
531	20240509	100000	3547240	4480	4480	4480	4480	5
532	20240509	095900	3524840	4480	4480	4480	4480	0
533	20240509	095800	3524840	4480	4480	4480	4480	0
534	20240509	095700	3524840	4480	4480	4480	4480	0
535	20240509	095600	3524840	4480	4480	4480	4480	100
536	20240509	095500	3076840	4485	4485	4485	4485	0
537	20240509	095400	3076840	4485	4485	4485	4485	11
538	20240509	095300	3027505	4490	4490	4490	4490	0
539	20240509	095200	3027505	4490	4490	4490	4490	0
540	20240509	095100	3027505	4490	4490	4490	4490	0
541	20240509	095000	3027505	4490	4490	4490	4490	0
542	20240509	094900	3027505	4490	4490	4490	4490	0
543	20240509	094800	3027505	4490	4490	4490	4490	0
544	20240509	094700	3027505	4490	4490	4490	4490	0
545	20240509	094600	3027505	4490	4490	4490	4490	0
546	20240509	094500	3027505	4490	4490	4490	4490	1
547	20240509	094400	3023015	4470	4470	4470	4470	0
548	20240509	094300	3023015	4470	4470	4470	4470	0
549	20240509	094200	3023015	4470	4470	4470	4470	0
550	20240509	094100	3023015	4470	4470	4470	4470	0
551	20240509	094000	3023015	4470	4470	4470	4470	0
552	20240509	093900	3023015	4470	4470	4470	4470	0
553	20240509	093800	3023015	4470	4470	4470	4470	0
554	20240509	093700	3023015	4470	4470	4470	4470	0
555	20240509	093600	3023015	4470	4470	4470	4470	105
556	20240509	093500	2553665	4470	4470	4470	4470	0
557	20240509	093400	2553665	4470	4480	4480	4470	50
558	20240509	093300	2330125	4470	4470	4470	4470	0
559	20240509	093200	2330125	4470	4470	4470	4470	0
560	20240509	093100	2330125	4470	4475	4475	4470	5
561	20240509	093000	2307770	4470	4470	4470	4470	0
562	20240509	092900	2307770	4470	4470	4470	4470	0
563	20240509	092800	2307770	4470	4470	4470	4470	0
564	20240509	092700	2307770	4470	4470	4470	4470	0
565	20240509	092600	2307770	4470	4470	4470	4470	19
566	20240509	092500	2222840	4470	4470	4470	4470	0
567	20240509	092400	2222840	4470	4470	4470	4470	0
568	20240509	092300	2222840	4470	4470	4470	4470	0
569	20240509	092200	2222840	4470	4470	4470	4470	0
570	20240509	092100	2222840	4470	4470	4470	4470	10
571	20240509	092000	2178140	4470	4470	4470	4470	0
572	20240509	091900	2178140	4470	4470	4470	4470	0
573	20240509	091800	2178140	4470	4470	4470	4470	24
574	20240509	091700	2070860	4470	4470	4470	4470	24
575	20240509	091600	1963580	4475	4485	4485	4475	129
576	20240509	091500	1385235	4490	4490	4490	4490	0
577	20240509	091400	1385235	4490	4490	4490	4490	8
578	20240509	091300	1349315	4490	4490	4490	4490	0
579	20240509	091200	1349315	4490	4490	4490	4490	47
580	20240509	091100	1138285	4495	4495	4495	4495	61
581	20240509	091000	864090	4500	4500	4500	4500	0
582	20240509	090900	864090	4500	4500	4500	4500	0
583	20240509	090800	864090	4500	4500	4500	4500	0
584	20240509	090700	864090	4500	4500	4500	4500	2
585	20240509	090600	855090	4500	4500	4500	4500	172
586	20240509	090500	81090	4505	4505	4505	4505	0
587	20240509	090400	81090	4505	4505	4505	4505	0
588	20240509	090300	81090	4505	4505	4505	4505	0
589	20240509	090200	81090	4505	4505	4505	4505	0
590	20240509	090100	81090	4505	4505	4505	4505	0
591	20240509	090000	81090	4505	4505	4505	4505	18