KissMeData/021040/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	190500	22201620	4100	4100	4100	4100	13
3	20240508	190400	22201620	4100	4100	4100	4100	0
4	20240508	190300	22201620	4100	4100	4100	4100	0
5	20240508	190200	22201620	4100	4100	4100	4100	0
6	20240508	190100	22201620	4100	4100	4100	4100	0
7	20240508	190000	22201620	4100	4100	4100	4100	0
8	20240508	185900	22201620	4100	4100	4100	4100	0
9	20240508	185800	22201620	4100	4100	4100	4100	0
10	20240508	185700	22201620	4100	4100	4100	4100	0
11	20240508	185600	22201620	4100	4100	4100	4100	0
12	20240508	185500	22201620	4100	4100	4100	4100	0
13	20240508	185400	22201620	4100	4100	4100	4100	0
14	20240508	185300	22201620	4100	4100	4100	4100	0
15	20240508	185200	22201620	4100	4100	4100	4100	0
16	20240508	185100	22201620	4100	4100	4100	4100	0
17	20240508	185000	22201620	4100	4100	4100	4100	0
18	20240508	184900	22201620	4100	4100	4100	4100	0
19	20240508	184800	22201620	4100	4100	4100	4100	0
20	20240508	184700	22201620	4100	4100	4100	4100	0
21	20240508	184600	22201620	4100	4100	4100	4100	0
22	20240508	184500	22201620	4100	4100	4100	4100	0
23	20240508	184400	22201620	4100	4100	4100	4100	0
24	20240508	184300	22201620	4100	4100	4100	4100	0
25	20240508	184200	22201620	4100	4100	4100	4100	0
26	20240508	184100	22201620	4100	4100	4100	4100	0
27	20240508	184000	22201620	4100	4100	4100	4100	0
28	20240508	183900	22201620	4100	4100	4100	4100	0
29	20240508	183800	22201620	4100	4100	4100	4100	0
30	20240508	183700	22201620	4100	4100	4100	4100	0
31	20240508	183600	22201620	4100	4100	4100	4100	0
32	20240508	183500	22201620	4100	4100	4100	4100	13
33	20240508	183400	22201620	4100	4100	4100	4100	0
34	20240508	183300	22201620	4100	4100	4100	4100	0
35	20240508	183200	22201620	4100	4100	4100	4100	0
36	20240508	183100	22201620	4100	4100	4100	4100	0
37	20240508	183000	22201620	4100	4100	4100	4100	0
38	20240508	182900	22201620	4100	4100	4100	4100	0
39	20240508	182800	22201620	4100	4100	4100	4100	0
40	20240508	182700	22201620	4100	4100	4100	4100	0
41	20240508	182600	22201620	4100	4100	4100	4100	0
42	20240508	182500	22201620	4100	4100	4100	4100	0
43	20240508	182400	22201620	4100	4100	4100	4100	0
44	20240508	182300	22201620	4100	4100	4100	4100	0
45	20240508	182200	22201620	4100	4100	4100	4100	0
46	20240508	182100	22201620	4100	4100	4100	4100	0
47	20240508	182000	22201620	4100	4100	4100	4100	0
48	20240508	181900	22201620	4100	4100	4100	4100	0
49	20240508	181800	22201620	4100	4100	4100	4100	0
50	20240508	181700	22201620	4100	4100	4100	4100	0
51	20240508	181600	22201620	4100	4100	4100	4100	0
52	20240508	181500	22201620	4100	4100	4100	4100	0
53	20240508	181400	22201620	4100	4100	4100	4100	0
54	20240508	181300	22201620	4100	4100	4100	4100	0
55	20240508	181200	22201620	4100	4100	4100	4100	0
56	20240508	181100	22201620	4100	4100	4100	4100	0
57	20240508	181000	22201620	4100	4100	4100	4100	0
58	20240508	180900	22201620	4100	4100	4100	4100	0
59	20240508	180800	22201620	4100	4100	4100	4100	0
60	20240508	180700	22201620	4100	4100	4100	4100	0
61	20240508	180600	22201620	4100	4100	4100	4100	0
62	20240508	180500	22201620	4100	4100	4100	4100	13
63	20240508	180400	22201620	4100	4100	4100	4100	0
64	20240508	180300	22201620	4100	4100	4100	4100	0
65	20240508	180200	22201620	4100	4100	4100	4100	0
66	20240508	180100	22201620	4100	4100	4100	4100	0
67	20240508	180000	22201620	4100	4100	4100	4100	0
68	20240508	175900	22201620	4100	4100	4100	4100	0
69	20240508	175800	22201620	4100	4100	4100	4100	0
70	20240508	175700	22201620	4100	4100	4100	4100	0
71	20240508	175600	22201620	4100	4100	4100	4100	0
72	20240508	175500	22201620	4100	4100	4100	4100	0
73	20240508	175400	22201620	4100	4100	4100	4100	0
74	20240508	175300	22201620	4100	4100	4100	4100	0
75	20240508	175200	22201620	4100	4100	4100	4100	0
76	20240508	175100	22201620	4100	4100	4100	4100	0
77	20240508	175000	22201620	4100	4100	4100	4100	0
78	20240508	174900	22201620	4100	4100	4100	4100	0
79	20240508	174800	22201620	4100	4100	4100	4100	0
80	20240508	174700	22201620	4100	4100	4100	4100	0
81	20240508	174600	22201620	4100	4100	4100	4100	0
82	20240508	174500	22201620	4100	4100	4100	4100	0
83	20240508	174400	22201620	4100	4100	4100	4100	0
84	20240508	174300	22201620	4100	4100	4100	4100	0
85	20240508	174200	22201620	4100	4100	4100	4100	0
86	20240508	174100	22201620	4100	4100	4100	4100	0
87	20240508	174000	22201620	4100	4100	4100	4100	0
88	20240508	173900	22201620	4100	4100	4100	4100	0
89	20240508	173800	22201620	4100	4100	4100	4100	0
90	20240508	173700	22201620	4100	4100	4100	4100	0
91	20240508	173600	22201620	4100	4100	4100	4100	0
92	20240508	173500	22201620	4100	4100	4100	4100	13
93	20240508	173400	22201620	4100	4100	4100	4100	0
94	20240508	173300	22201620	4100	4100	4100	4100	0
95	20240508	173200	22201620	4100	4100	4100	4100	0
96	20240508	173100	22201620	4100	4100	4100	4100	0
97	20240508	173000	22201620	4100	4100	4100	4100	0
98	20240508	172900	22201620	4100	4100	4100	4100	0
99	20240508	172800	22201620	4100	4100	4100	4100	0
100	20240508	172700	22201620	4100	4100	4100	4100	0
101	20240508	172600	22201620	4100	4100	4100	4100	0
102	20240508	172500	22201620	4100	4100	4100	4100	0
103	20240508	172400	22201620	4100	4100	4100	4100	0
104	20240508	172300	22201620	4100	4100	4100	4100	0
105	20240508	172200	22201620	4100	4100	4100	4100	0
106	20240508	172100	22201620	4100	4100	4100	4100	0
107	20240508	172000	22201620	4100	4100	4100	4100	0
108	20240508	171900	22201620	4100	4100	4100	4100	0
109	20240508	171800	22201620	4100	4100	4100	4100	0
110	20240508	171700	22201620	4100	4100	4100	4100	0
111	20240508	171600	22201620	4100	4100	4100	4100	0
112	20240508	171500	22201620	4100	4100	4100	4100	0
113	20240508	171400	22201620	4100	4100	4100	4100	0
114	20240508	171300	22201620	4100	4100	4100	4100	0
115	20240508	171200	22201620	4100	4100	4100	4100	0
116	20240508	171100	22201620	4100	4100	4100	4100	0
117	20240508	171000	22201620	4100	4100	4100	4100	0
118	20240508	170900	22201620	4100	4100	4100	4100	0
119	20240508	170800	22201620	4100	4100	4100	4100	0
120	20240508	170700	22201620	4100	4100	4100	4100	0
121	20240508	170600	22201620	4100	4100	4100	4100	0
122	20240508	170500	22201620	4100	4100	4100	4100	13
123	20240508	170400	22201620	4100	4100	4100	4100	0
124	20240508	170300	22201620	4100	4100	4100	4100	0
125	20240508	170200	22201620	4100	4100	4100	4100	0
126	20240508	170100	22201620	4100	4100	4100	4100	0
127	20240508	170000	22201620	4100	4100	4100	4100	0
128	20240508	165900	22201620	4100	4100	4100	4100	0
129	20240508	165800	22201620	4100	4100	4100	4100	0
130	20240508	165700	22201620	4100	4100	4100	4100	0
131	20240508	165600	22201620	4100	4100	4100	4100	0
132	20240508	165500	22201620	4100	4100	4100	4100	0
133	20240508	165400	22201620	4100	4100	4100	4100	0
134	20240508	165300	22201620	4100	4100	4100	4100	0
135	20240508	165200	22201620	4100	4100	4100	4100	0
136	20240508	165100	22201620	4100	4100	4100	4100	0
137	20240508	165000	22201620	4100	4100	4100	4100	0
138	20240508	164900	22201620	4100	4100	4100	4100	0
139	20240508	164800	22201620	4100	4100	4100	4100	0
140	20240508	164700	22201620	4100	4100	4100	4100	0
141	20240508	164600	22201620	4100	4100	4100	4100	0
142	20240508	164500	22201620	4100	4100	4100	4100	0
143	20240508	164400	22201620	4100	4100	4100	4100	0
144	20240508	164300	22201620	4100	4100	4100	4100	0
145	20240508	164200	22201620	4100	4100	4100	4100	0
146	20240508	164100	22201620	4100	4100	4100	4100	0
147	20240508	164000	22201620	4100	4100	4100	4100	0
148	20240508	163900	22201620	4100	4100	4100	4100	0
149	20240508	163800	22201620	4100	4100	4100	4100	0
150	20240508	163700	22201620	4100	4100	4100	4100	0
151	20240508	163600	22201620	4100	4100	4100	4100	0
152	20240508	163500	22201620	4100	4100	4100	4100	13
153	20240508	163400	22201620	4100	4100	4100	4100	0
154	20240508	163300	22201620	4100	4100	4100	4100	0
155	20240508	163200	22201620	4100	4100	4100	4100	0
156	20240508	163100	22201620	4100	4100	4100	4100	0
157	20240508	163000	22201620	4100	4100	4100	4100	0
158	20240508	162900	22201620	4100	4100	4100	4100	0
159	20240508	162800	22201620	4100	4100	4100	4100	0
160	20240508	162700	22201620	4100	4100	4100	4100	0
161	20240508	162600	22201620	4100	4100	4100	4100	0
162	20240508	162500	22201620	4100	4100	4100	4100	0
163	20240508	162400	22201620	4100	4100	4100	4100	0
164	20240508	162300	22201620	4100	4100	4100	4100	0
165	20240508	162200	22201620	4100	4100	4100	4100	0
166	20240508	162100	22201620	4100	4100	4100	4100	0
167	20240508	162000	22201620	4100	4100	4100	4100	0
168	20240508	161900	22201620	4100	4100	4100	4100	0
169	20240508	161800	22201620	4100	4100	4100	4100	0
170	20240508	161700	22201620	4100	4100	4100	4100	0
171	20240508	161600	22201620	4100	4100	4100	4100	0
172	20240508	161500	22201620	4100	4100	4100	4100	0
173	20240508	161400	22201620	4100	4100	4100	4100	0
174	20240508	161300	22201620	4100	4100	4100	4100	0
175	20240508	161200	22201620	4100	4100	4100	4100	0
176	20240508	161100	22201620	4100	4100	4100	4100	0
177	20240508	161000	22201620	4100	4100	4100	4100	0
178	20240508	160900	22201620	4100	4100	4100	4100	0
179	20240508	160800	22201620	4100	4100	4100	4100	0
180	20240508	160700	22201620	4100	4100	4100	4100	0
181	20240508	160600	22201620	4100	4100	4100	4100	0
182	20240508	160500	22201620	4100	4100	4100	4100	13
183	20240508	160400	22201620	4100	4100	4100	4100	0
184	20240508	160300	22201620	4100	4100	4100	4100	0
185	20240508	160200	22201620	4100	4100	4100	4100	0
186	20240508	160100	22201620	4100	4100	4100	4100	0
187	20240508	160000	22201620	4100	4100	4100	4100	0
188	20240508	155900	22201620	4100	4100	4100	4100	0
189	20240508	155800	22201620	4100	4100	4100	4100	0
190	20240508	155700	22201620	4100	4100	4100	4100	0
191	20240508	155600	22201620	4100	4100	4100	4100	0
192	20240508	155500	22201620	4100	4100	4100	4100	0
193	20240508	155400	22201620	4100	4100	4100	4100	0
194	20240508	155300	22201620	4100	4100	4100	4100	0
195	20240508	155200	22201620	4100	4100	4100	4100	0
196	20240508	155100	22201620	4100	4100	4100	4100	0
197	20240508	155000	22201620	4100	4100	4100	4100	0
198	20240508	154900	22201620	4100	4100	4100	4100	0
199	20240508	154800	22201620	4100	4100	4100	4100	0
200	20240508	154700	22201620	4100	4100	4100	4100	0
201	20240508	154600	22201620	4100	4100	4100	4100	0
202	20240508	154500	22201620	4100	4100	4100	4100	0
203	20240508	154400	22201620	4100	4100	4100	4100	0
204	20240508	154300	22201620	4100	4100	4100	4100	0
205	20240508	154200	22201620	4100	4100	4100	4100	0
206	20240508	154100	22201620	4100	4100	4100	4100	0
207	20240508	154000	22201620	4100	4100	4100	4100	0
208	20240508	153900	22201620	4100	4100	4100	4100	0
209	20240508	153800	22201620	4100	4100	4100	4100	0
210	20240508	153700	22201620	4100	4100	4100	4100	0
211	20240508	153600	22201620	4100	4100	4100	4100	0
212	20240508	153500	22201620	4100	4100	4100	4100	13
213	20240508	153400	22201620	4100	4100	4100	4100	0
214	20240508	153300	22201620	4100	4100	4100	4100	0
215	20240508	153200	22201620	4100	4100	4100	4100	0
216	20240508	153100	22201620	4100	4100	4100	4100	0
217	20240508	153000	22201620	4100	4100	4100	4100	13
218	20240508	152900	22148320	4060	4060	4060	4060	0
219	20240508	152800	22148320	4060	4060	4060	4060	0
220	20240508	152700	22148320	4060	4060	4060	4060	0
221	20240508	152600	22148320	4060	4060	4060	4060	0
222	20240508	152500	22148320	4060	4060	4060	4060	0
223	20240508	152400	22148320	4060	4060	4060	4060	0
224	20240508	152300	22148320	4060	4060	4060	4060	0
225	20240508	152200	22148320	4060	4060	4060	4060	0
226	20240508	152100	22148320	4060	4060	4060	4060	0
227	20240508	152000	22148320	4060	4060	4060	4060	0
228	20240508	151900	22148320	4060	4060	4060	4060	0
229	20240508	151800	22148320	4060	4060	4060	4060	0
230	20240508	151700	22148320	4060	4060	4060	4060	0
231	20240508	151600	22148320	4060	4060	4060	4060	0
232	20240508	151500	22148320	4060	4060	4060	4060	0
233	20240508	151400	22148320	4060	4060	4060	4060	0
234	20240508	151300	22148320	4060	4060	4060	4060	0
235	20240508	151200	22148320	4060	4060	4060	4060	0
236	20240508	151100	22148320	4060	4060	4060	4060	0
237	20240508	151000	22148320	4060	4060	4060	4060	1
238	20240508	150900	22144260	4060	4060	4060	4060	0
239	20240508	150800	22144260	4060	4060	4060	4060	0
240	20240508	150700	22144260	4060	4060	4060	4060	261
241	20240508	150600	21084600	4100	4100	4100	4100	1
242	20240508	150500	21080500	4100	4100	4100	4100	0
243	20240508	150400	21080500	4100	4100	4100	4100	0
244	20240508	150300	21080500	4100	4100	4100	4100	0
245	20240508	150200	21080500	4100	4100	4100	4100	0
246	20240508	150100	21080500	4100	4100	4100	4100	0
247	20240508	150000	21080500	4100	4100	4100	4100	0
248	20240508	145900	21080500	4100	4100	4100	4100	0
249	20240508	145800	21080500	4100	4100	4100	4100	0
250	20240508	145700	21080500	4100	4100	4100	4100	0
251	20240508	145600	21080500	4100	4100	4100	4100	0
252	20240508	145500	21080500	4100	4100	4100	4100	0
253	20240508	145400	21080500	4100	4100	4100	4100	0
254	20240508	145300	21080500	4100	4100	4100	4100	0
255	20240508	145200	21080500	4100	4100	4100	4100	0
256	20240508	145100	21080500	4100	4100	4100	4100	0
257	20240508	145000	21080500	4100	4100	4100	4100	0
258	20240508	144900	21080500	4100	4100	4100	4100	0
259	20240508	144800	21080500	4100	4100	4100	4100	0
260	20240508	144700	21080500	4100	4100	4100	4100	1
261	20240508	144600	21076400	4060	4060	4060	4060	0
262	20240508	144500	21076400	4060	4070	4070	4060	120
263	20240508	144400	20588540	4070	4070	4070	4070	0
264	20240508	144300	20588540	4070	4070	4070	4070	0
265	20240508	144200	20588540	4070	4070	4070	4070	0
266	20240508	144100	20588540	4070	4070	4070	4070	0
267	20240508	144000	20588540	4070	4070	4070	4070	0
268	20240508	143900	20588540	4070	4070	4070	4070	0
269	20240508	143800	20588540	4070	4070	4070	4070	62
270	20240508	143700	20336200	4075	4075	4075	4075	0
271	20240508	143600	20336200	4075	4075	4075	4075	0
272	20240508	143500	20336200	4075	4075	4075	4075	0
273	20240508	143400	20336200	4075	4075	4075	4075	0
274	20240508	143300	20336200	4075	4075	4075	4075	0
275	20240508	143200	20336200	4075	4075	4075	4075	0
276	20240508	143100	20336200	4075	4075	4075	4075	0
277	20240508	143000	20336200	4075	4075	4075	4075	0
278	20240508	142900	20336200	4075	4075	4075	4075	0
279	20240508	142800	20336200	4075	4075	4075	4075	0
280	20240508	142700	20336200	4075	4075	4075	4075	33
281	20240508	142600	20201725	4075	4075	4075	4075	0
282	20240508	142500	20201725	4075	4075	4075	4075	0
283	20240508	142400	20201725	4075	4075	4075	4075	0
284	20240508	142300	20201725	4075	4075	4075	4075	0
285	20240508	142200	20201725	4075	4075	4075	4075	0
286	20240508	142100	20201725	4075	4075	4075	4075	0
287	20240508	142000	20201725	4075	4075	4075	4075	0
288	20240508	141900	20201725	4075	4075	4075	4075	0
289	20240508	141800	20201725	4075	4075	4075	4075	0
290	20240508	141700	20201725	4075	4075	4075	4075	0
291	20240508	141600	20201725	4075	4090	4090	4075	88
292	20240508	141500	19841940	4105	4105	4105	4105	0
293	20240508	141400	19841940	4105	4105	4105	4105	0
294	20240508	141300	19841940	4105	4105	4105	4105	0
295	20240508	141200	19841940	4105	4105	4105	4105	0
296	20240508	141100	19841940	4105	4105	4105	4105	0
297	20240508	141000	19841940	4105	4105	4105	4105	0
298	20240508	140900	19841940	4105	4105	4105	4105	0
299	20240508	140800	19841940	4105	4105	4105	4105	1
300	20240508	140700	19837835	4090	4090	4090	4090	0
301	20240508	140600	19837835	4090	4090	4090	4090	0
302	20240508	140500	19837835	4090	4090	4090	4090	0
303	20240508	140400	19837835	4090	4090	4090	4090	0
304	20240508	140300	19837835	4090	4090	4090	4090	0
305	20240508	140200	19837835	4090	4090	4090	4090	0
306	20240508	140100	19837835	4090	4090	4090	4090	0
307	20240508	140000	19837835	4090	4090	4090	4090	0
308	20240508	135900	19837835	4090	4090	4090	4090	0
309	20240508	135800	19837835	4090	4090	4090	4090	1
310	20240508	135700	19833745	4105	4105	4105	4105	0
311	20240508	135600	19833745	4105	4105	4105	4105	0
312	20240508	135500	19833745	4105	4105	4105	4105	0
313	20240508	135400	19833745	4105	4105	4105	4105	0
314	20240508	135300	19833745	4105	4105	4105	4105	0
315	20240508	135200	19833745	4105	4105	4105	4105	0
316	20240508	135100	19833745	4105	4100	4105	4100	2
317	20240508	135000	19825540	4090	4090	4090	4090	70
318	20240508	134900	19539240	4090	4090	4090	4090	48
319	20240508	134800	19342920	4090	4100	4100	4090	807
320	20240508	134700	16042265	4105	4105	4105	4105	0
321	20240508	134600	16042265	4105	4105	4105	4105	0
322	20240508	134500	16042265	4105	4105	4105	4105	0
323	20240508	134400	16042265	4105	4105	4105	4105	0
324	20240508	134300	16042265	4105	4105	4105	4105	0
325	20240508	134200	16042265	4105	4105	4105	4105	1
326	20240508	134100	16038160	4105	4105	4105	4105	62
327	20240508	134000	15783650	4105	4105	4105	4105	63
328	20240508	133900	15525035	4100	4100	4100	4100	300
329	20240508	133800	14295035	4100	4100	4100	4100	20
330	20240508	133700	14213035	4100	4100	4100	4100	182
331	20240508	133600	13466835	4105	4100	4105	4100	430
332	20240508	133500	11702955	4100	4100	4100	4100	0
333	20240508	133400	11702955	4100	4100	4100	4100	0
334	20240508	133300	11702955	4100	4100	4100	4100	0
335	20240508	133200	11702955	4100	4100	4100	4100	0
336	20240508	133100	11702955	4100	4100	4100	4100	0
337	20240508	133000	11702955	4100	4100	4100	4100	0
338	20240508	132900	11702955	4100	4100	4100	4100	0
339	20240508	132800	11702955	4100	4100	4100	4100	0
340	20240508	132700	11702955	4100	4100	4100	4100	0
341	20240508	132600	11702955	4100	4100	4100	4100	0
342	20240508	132500	11702955	4100	4095	4100	4095	503
343	20240508	132400	9641480	4090	4090	4090	4090	0
344	20240508	132300	9641480	4090	4090	4090	4090	0
345	20240508	132200	9641480	4090	4090	4090	4090	0
346	20240508	132100	9641480	4090	4090	4090	4090	0
347	20240508	132000	9641480	4090	4090	4090	4090	0
348	20240508	131900	9641480	4090	4090	4090	4090	0
349	20240508	131800	9641480	4090	4090	4090	4090	0
350	20240508	131700	9641480	4090	4090	4090	4090	0
351	20240508	131600	9641480	4090	4090	4090	4090	0
352	20240508	131500	9641480	4090	4090	4090	4090	0
353	20240508	131400	9641480	4090	4090	4090	4090	0
354	20240508	131300	9641480	4090	4090	4090	4090	0
355	20240508	131200	9641480	4090	4090	4090	4090	0
356	20240508	131100	9641480	4090	4090	4090	4090	0
357	20240508	131000	9641480	4090	4090	4090	4090	0
358	20240508	130900	9641480	4090	4090	4090	4090	0
359	20240508	130800	9641480	4090	4090	4090	4090	0
360	20240508	130700	9641480	4090	4090	4090	4090	0
361	20240508	130600	9641480	4090	4090	4090	4090	0
362	20240508	130500	9641480	4090	4090	4090	4090	0
363	20240508	130400	9641480	4090	4090	4090	4090	0
364	20240508	130300	9641480	4090	4090	4090	4090	0
365	20240508	130200	9641480	4090	4090	4090	4090	0
366	20240508	130100	9641480	4090	4090	4090	4090	0
367	20240508	130000	9641480	4090	4090	4090	4090	1
368	20240508	125900	9637390	4090	4090	4090	4090	0
369	20240508	125800	9637390	4090	4090	4090	4090	0
370	20240508	125700	9637390	4090	4090	4090	4090	0
371	20240508	125600	9637390	4090	4090	4090	4090	0
372	20240508	125500	9637390	4090	4090	4090	4090	0
373	20240508	125400	9637390	4090	4090	4090	4090	0
374	20240508	125300	9637390	4090	4090	4090	4090	0
375	20240508	125200	9637390	4090	4090	4090	4090	0
376	20240508	125100	9637390	4090	4090	4090	4090	0
377	20240508	125000	9637390	4090	4090	4090	4090	0
378	20240508	124900	9637390	4090	4090	4090	4090	0
379	20240508	124800	9637390	4090	4090	4090	4090	0
380	20240508	124700	9637390	4090	4090	4090	4090	0
381	20240508	124600	9637390	4090	4090	4090	4090	0
382	20240508	124500	9637390	4090	4090	4090	4090	0
383	20240508	124400	9637390	4090	4090	4090	4090	0
384	20240508	124300	9637390	4090	4090	4090	4090	0
385	20240508	124200	9637390	4090	4090	4090	4090	0
386	20240508	124100	9637390	4090	4090	4090	4090	0
387	20240508	124000	9637390	4090	4090	4090	4090	0
388	20240508	123900	9637390	4090	4090	4090	4090	0
389	20240508	123800	9637390	4090	4090	4090	4090	0
390	20240508	123700	9637390	4090	4090	4090	4090	0
391	20240508	123600	9637390	4090	4090	4090	4090	0
392	20240508	123500	9637390	4090	4090	4090	4090	0
393	20240508	123400	9637390	4090	4090	4090	4090	0
394	20240508	123300	9637390	4090	4090	4090	4090	0
395	20240508	123200	9637390	4090	4090	4090	4090	0
396	20240508	123100	9637390	4090	4090	4090	4090	0
397	20240508	123000	9637390	4090	4090	4090	4090	0
398	20240508	122900	9637390	4090	4090	4090	4090	0
399	20240508	122800	9637390	4090	4090	4090	4090	0
400	20240508	122700	9637390	4090	4090	4090	4090	0
401	20240508	122600	9637390	4090	4090	4090	4090	0
402	20240508	122500	9637390	4090	4090	4090	4090	0
403	20240508	122400	9637390	4090	4090	4090	4090	0
404	20240508	122300	9637390	4090	4090	4090	4090	0
405	20240508	122200	9637390	4090	4090	4090	4090	0
406	20240508	122100	9637390	4090	4090	4090	4090	0
407	20240508	122000	9637390	4090	4090	4090	4090	0
408	20240508	121900	9637390	4090	4090	4090	4090	0
409	20240508	121800	9637390	4090	4090	4090	4090	0
410	20240508	121700	9637390	4090	4090	4090	4090	0
411	20240508	121600	9637390	4090	4090	4090	4090	0
412	20240508	121500	9637390	4090	4090	4090	4090	0
413	20240508	121400	9637390	4090	4090	4090	4090	0
414	20240508	121300	9637390	4090	4090	4090	4090	0
415	20240508	121200	9637390	4090	4090	4090	4090	0
416	20240508	121100	9637390	4090	4090	4090	4090	0
417	20240508	121000	9637390	4090	4090	4090	4090	0
418	20240508	120900	9637390	4090	4090	4090	4090	0
419	20240508	120800	9637390	4090	4090	4090	4090	0
420	20240508	120700	9637390	4090	4090	4090	4090	1
421	20240508	120600	9633300	4085	4085	4085	4085	0
422	20240508	120500	9633300	4085	4085	4085	4085	0
423	20240508	120400	9633300	4085	4085	4085	4085	0
424	20240508	120300	9633300	4085	4085	4085	4085	0
425	20240508	120200	9633300	4085	4085	4085	4085	0
426	20240508	120100	9633300	4085	4085	4085	4085	0
427	20240508	120000	9633300	4085	4085	4085	4085	0
428	20240508	115900	9633300	4085	4085	4085	4085	0
429	20240508	115800	9633300	4085	4085	4085	4085	0
430	20240508	115700	9633300	4085	4085	4085	4085	0
431	20240508	115600	9633300	4085	4085	4085	4085	0
432	20240508	115500	9633300	4085	4085	4085	4085	0
433	20240508	115400	9633300	4085	4085	4085	4085	0
434	20240508	115300	9633300	4085	4085	4085	4085	0
435	20240508	115200	9633300	4085	4085	4085	4085	0
436	20240508	115100	9633300	4085	4085	4085	4085	0
437	20240508	115000	9633300	4085	4085	4085	4085	0
438	20240508	114900	9633300	4085	4085	4085	4085	0
439	20240508	114800	9633300	4085	4085	4085	4085	0
440	20240508	114700	9633300	4085	4085	4085	4085	0
441	20240508	114600	9633300	4085	4085	4085	4085	0
442	20240508	114500	9633300	4085	4085	4085	4085	0
443	20240508	114400	9633300	4085	4085	4085	4085	0
444	20240508	114300	9633300	4085	4085	4085	4085	0
445	20240508	114200	9633300	4085	4085	4085	4085	0
446	20240508	114100	9633300	4085	4085	4085	4085	0
447	20240508	114000	9633300	4085	4085	4085	4085	0
448	20240508	113900	9633300	4085	4085	4085	4085	0
449	20240508	113800	9633300	4085	4085	4085	4085	0
450	20240508	113700	9633300	4085	4085	4085	4085	0
451	20240508	113600	9633300	4085	4085	4085	4085	0
452	20240508	113500	9633300	4085	4085	4085	4085	0
453	20240508	113400	9633300	4085	4085	4085	4085	0
454	20240508	113300	9633300	4085	4085	4085	4085	0
455	20240508	113200	9633300	4085	4085	4085	4085	11
456	20240508	113100	9588365	4095	4095	4095	4095	0
457	20240508	113000	9588365	4095	4095	4095	4095	0
458	20240508	112900	9588365	4095	4095	4095	4095	0
459	20240508	112800	9588365	4095	4095	4095	4095	0
460	20240508	112700	9588365	4095	4095	4095	4095	0
461	20240508	112600	9588365	4095	4095	4095	4095	0
462	20240508	112500	9588365	4095	4095	4095	4095	0
463	20240508	112400	9588365	4095	4095	4095	4095	0
464	20240508	112300	9588365	4095	4095	4095	4095	0
465	20240508	112200	9588365	4095	4095	4095	4095	0
466	20240508	112100	9588365	4095	4095	4095	4095	0
467	20240508	112000	9588365	4095	4095	4095	4095	0
468	20240508	111900	9588365	4095	4095	4095	4095	0
469	20240508	111800	9588365	4095	4095	4095	4095	0
470	20240508	111700	9588365	4095	4095	4095	4095	0
471	20240508	111600	9588365	4095	4095	4095	4095	0
472	20240508	111500	9588365	4095	4095	4095	4095	0
473	20240508	111400	9588365	4095	4095	4095	4095	0
474	20240508	111300	9588365	4095	4095	4095	4095	0
475	20240508	111200	9588365	4095	4095	4095	4095	0
476	20240508	111100	9588365	4095	4095	4095	4095	0
477	20240508	111000	9588365	4095	4095	4095	4095	0
478	20240508	110900	9588365	4095	4095	4095	4095	0
479	20240508	110800	9588365	4095	4095	4095	4095	0
480	20240508	110700	9588365	4095	4095	4095	4095	0
481	20240508	110600	9588365	4095	4095	4095	4095	0
482	20240508	110500	9588365	4095	4095	4095	4095	0
483	20240508	110400	9588365	4095	4095	4095	4095	0
484	20240508	110300	9588365	4095	4095	4095	4095	0
485	20240508	110200	9588365	4095	4095	4095	4095	0
486	20240508	110100	9588365	4095	4095	4095	4095	0
487	20240508	110000	9588365	4095	4095	4095	4095	0
488	20240508	105900	9588365	4095	4095	4095	4095	0
489	20240508	105800	9588365	4095	4095	4095	4095	0
490	20240508	105700	9588365	4095	4095	4095	4095	0
491	20240508	105600	9588365	4095	4095	4095	4095	0
492	20240508	105500	9588365	4095	4095	4095	4095	0
493	20240508	105400	9588365	4095	4095	4095	4095	0
494	20240508	105300	9588365	4095	4095	4095	4095	3
495	20240508	105200	9576080	4065	4065	4065	4065	0
496	20240508	105100	9576080	4065	4065	4065	4065	0
497	20240508	105000	9576080	4065	4065	4065	4065	0
498	20240508	104900	9576080	4065	4065	4065	4065	0
499	20240508	104800	9576080	4065	4065	4065	4065	0
500	20240508	104700	9576080	4065	4065	4065	4065	0
501	20240508	104600	9576080	4065	4065	4065	4065	0
502	20240508	104500	9576080	4065	4065	4065	4065	0
503	20240508	104400	9576080	4065	4065	4065	4065	0
504	20240508	104300	9576080	4065	4065	4065	4065	0
505	20240508	104200	9576080	4065	4065	4065	4065	0
506	20240508	104100	9576080	4065	4065	4065	4065	0
507	20240508	104000	9576080	4065	4065	4065	4065	0
508	20240508	103900	9576080	4065	4065	4065	4065	0
509	20240508	103800	9576080	4065	4065	4065	4065	0
510	20240508	103700	9576080	4065	4065	4065	4065	0
511	20240508	103600	9576080	4065	4065	4065	4065	0
512	20240508	103500	9576080	4065	4065	4065	4065	0
513	20240508	103400	9576080	4065	4065	4065	4065	0
514	20240508	103300	9576080	4065	4065	4065	4065	219
515	20240508	103200	8685845	4065	4065	4065	4065	0
516	20240508	103100	8685845	4065	4065	4065	4065	0
517	20240508	103000	8685845	4065	4065	4065	4065	100
518	20240508	102900	8279345	4065	4065	4065	4065	0
519	20240508	102800	8279345	4065	4065	4065	4065	0
520	20240508	102700	8279345	4065	4065	4065	4065	0
521	20240508	102600	8279345	4065	4065	4065	4065	0
522	20240508	102500	8279345	4065	4065	4065	4065	0
523	20240508	102400	8279345	4065	4065	4065	4065	0
524	20240508	102300	8279345	4065	4065	4065	4065	0
525	20240508	102200	8279345	4065	4065	4065	4065	0
526	20240508	102100	8279345	4065	4070	4070	4065	392
527	20240508	102000	6684890	4075	4075	4075	4075	314
528	20240508	101900	5405340	4080	4080	4080	4080	0
529	20240508	101800	5405340	4080	4080	4080	4080	0
530	20240508	101700	5405340	4080	4080	4080	4080	835
531	20240508	101600	1998540	4085	4085	4085	4085	0
532	20240508	101500	1998540	4085	4085	4085	4085	0
533	20240508	101400	1998540	4085	4085	4085	4085	0
534	20240508	101300	1998540	4085	4085	4085	4085	0
535	20240508	101200	1998540	4085	4085	4085	4085	0
536	20240508	101100	1998540	4085	4085	4085	4085	0
537	20240508	101000	1998540	4085	4085	4085	4085	0
538	20240508	100900	1998540	4085	4085	4085	4085	0
539	20240508	100800	1998540	4085	4085	4085	4085	0
540	20240508	100700	1998540	4085	4085	4085	4085	0
541	20240508	100600	1998540	4085	4085	4085	4085	0
542	20240508	100500	1998540	4085	4085	4085	4085	280
543	20240508	100400	854740	4085	4085	4085	4085	0
544	20240508	100300	854740	4085	4085	4085	4085	0
545	20240508	100200	854740	4085	4085	4085	4085	0
546	20240508	100100	854740	4085	4085	4085	4085	0
547	20240508	100000	854740	4085	4090	4090	4085	154
548	20240508	095900	224950	4090	4090	4090	4090	0
549	20240508	095800	224950	4090	4090	4090	4090	0
550	20240508	095700	224950	4090	4090	4090	4090	0
551	20240508	095600	224950	4090	4090	4090	4090	0
552	20240508	095500	224950	4090	4090	4090	4090	0
553	20240508	095400	224950	4090	4090	4090	4090	0
554	20240508	095300	224950	4090	4090	4090	4090	0
555	20240508	095200	224950	4090	4090	4090	4090	0
556	20240508	095100	224950	4090	4090	4090	4090	0
557	20240508	095000	224950	4090	4090	4090	4090	0
558	20240508	094900	224950	4090	4090	4090	4090	0
559	20240508	094800	224950	4090	4090	4090	4090	0
560	20240508	094700	224950	4090	4090	4090	4090	0
561	20240508	094600	224950	4090	4090	4090	4090	0
562	20240508	094500	224950	4090	4090	4090	4090	0
563	20240508	094400	224950	4090	4090	4090	4090	0
564	20240508	094300	224950	4090	4090	4090	4090	0
565	20240508	094200	224950	4090	4090	4090	4090	0
566	20240508	094100	224950	4090	4090	4090	4090	0
567	20240508	094000	224950	4090	4090	4090	4090	0
568	20240508	093900	224950	4090	4090	4090	4090	0
569	20240508	093800	224950	4090	4090	4090	4090	0
570	20240508	093700	224950	4090	4090	4090	4090	0
571	20240508	093600	224950	4090	4090	4090	4090	0
572	20240508	093500	224950	4090	4090	4090	4090	0
573	20240508	093400	224950	4090	4090	4090	4090	0
574	20240508	093300	224950	4090	4090	4090	4090	0
575	20240508	093200	224950	4090	4090	4090	4090	0
576	20240508	093100	224950	4090	4090	4090	4090	0
577	20240508	093000	224950	4090	4090	4090	4090	0
578	20240508	092900	224950	4090	4090	4090	4090	0
579	20240508	092800	224950	4090	4090	4090	4090	0
580	20240508	092700	224950	4090	4090	4090	4090	0
581	20240508	092600	224950	4090	4090	4090	4090	0
582	20240508	092500	224950	4090	4090	4090	4090	0
583	20240508	092400	224950	4090	4090	4090	4090	0
584	20240508	092300	224950	4090	4090	4090	4090	0
585	20240508	092200	224950	4090	4090	4090	4090	0
586	20240508	092100	224950	4090	4090	4090	4090	0
587	20240508	092000	224950	4090	4090	4090	4090	0
588	20240508	091900	224950	4090	4090	4090	4090	0
589	20240508	091800	224950	4090	4090	4090	4090	0
590	20240508	091700	224950	4090	4090	4090	4090	0
591	20240508	091600	224950	4090	4090	4090	4090	0
592	20240508	091500	224950	4090	4090	4090	4090	0
593	20240508	091400	224950	4090	4090	4090	4090	0
594	20240508	091300	224950	4090	4090	4090	4090	0
595	20240508	091200	224950	4090	4090	4090	4090	0
596	20240508	091100	224950	4090	4090	4090	4090	55
597	20240508	091000	0	4095	4095	4095	4095	0
598	20240508	090900	0	4095	4095	4095	4095	0
599	20240508	090800	0	4095	4095	4095	4095	0
600	20240508	090700	0	4095	4095	4095	4095	0
601	20240508	090600	0	4095	4095	4095	4095	0
602	20240508	090500	0	4095	4095	4095	4095	0
603	20240508	090400	0	4095	4095	4095	4095	0
604	20240508	090300	0	4095	4095	4095	4095	0
605	20240508	090200	0	4095	4095	4095	4095	0
606	20240508	090100	0	4095	4095	4095	4095	0
607	20240508	090000	0	4095	4095	4095	4095	0