KissMeData/021040/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	190400	21106060	4050	4050	4050	4050	441
3	20240510	190300	21106060	4050	4050	4050	4050	0
4	20240510	190200	21106060	4050	4050	4050	4050	0
5	20240510	190100	21106060	4050	4050	4050	4050	0
6	20240510	190000	21106060	4050	4050	4050	4050	0
7	20240510	185900	21106060	4050	4050	4050	4050	0
8	20240510	185800	21106060	4050	4050	4050	4050	0
9	20240510	185700	21106060	4050	4050	4050	4050	0
10	20240510	185600	21106060	4050	4050	4050	4050	0
11	20240510	185500	21106060	4050	4050	4050	4050	0
12	20240510	185400	21106060	4050	4050	4050	4050	0
13	20240510	185300	21106060	4050	4050	4050	4050	0
14	20240510	185200	21106060	4050	4050	4050	4050	0
15	20240510	185100	21106060	4050	4050	4050	4050	0
16	20240510	185000	21106060	4050	4050	4050	4050	0
17	20240510	184900	21106060	4050	4050	4050	4050	0
18	20240510	184800	21106060	4050	4050	4050	4050	0
19	20240510	184700	21106060	4050	4050	4050	4050	0
20	20240510	184600	21106060	4050	4050	4050	4050	0
21	20240510	184500	21106060	4050	4050	4050	4050	0
22	20240510	184400	21106060	4050	4050	4050	4050	0
23	20240510	184300	21106060	4050	4050	4050	4050	0
24	20240510	184200	21106060	4050	4050	4050	4050	0
25	20240510	184100	21106060	4050	4050	4050	4050	0
26	20240510	184000	21106060	4050	4050	4050	4050	0
27	20240510	183900	21106060	4050	4050	4050	4050	0
28	20240510	183800	21106060	4050	4050	4050	4050	0
29	20240510	183700	21106060	4050	4050	4050	4050	0
30	20240510	183600	21106060	4050	4050	4050	4050	0
31	20240510	183500	21106060	4050	4050	4050	4050	0
32	20240510	183400	21106060	4050	4050	4050	4050	441
33	20240510	183300	21106060	4050	4050	4050	4050	0
34	20240510	183200	21106060	4050	4050	4050	4050	0
35	20240510	183100	21106060	4050	4050	4050	4050	0
36	20240510	183000	21106060	4050	4050	4050	4050	0
37	20240510	182900	21106060	4050	4050	4050	4050	0
38	20240510	182800	21106060	4050	4050	4050	4050	0
39	20240510	182700	21106060	4050	4050	4050	4050	0
40	20240510	182600	21106060	4050	4050	4050	4050	0
41	20240510	182500	21106060	4050	4050	4050	4050	0
42	20240510	182400	21106060	4050	4050	4050	4050	0
43	20240510	182300	21106060	4050	4050	4050	4050	0
44	20240510	182200	21106060	4050	4050	4050	4050	0
45	20240510	182100	21106060	4050	4050	4050	4050	0
46	20240510	182000	21106060	4050	4050	4050	4050	0
47	20240510	181900	21106060	4050	4050	4050	4050	0
48	20240510	181800	21106060	4050	4050	4050	4050	0
49	20240510	181700	21106060	4050	4050	4050	4050	0
50	20240510	181600	21106060	4050	4050	4050	4050	0
51	20240510	181500	21106060	4050	4050	4050	4050	0
52	20240510	181400	21106060	4050	4050	4050	4050	0
53	20240510	181300	21106060	4050	4050	4050	4050	0
54	20240510	181200	21106060	4050	4050	4050	4050	0
55	20240510	181100	21106060	4050	4050	4050	4050	0
56	20240510	181000	21106060	4050	4050	4050	4050	0
57	20240510	180900	21106060	4050	4050	4050	4050	0
58	20240510	180800	21106060	4050	4050	4050	4050	0
59	20240510	180700	21106060	4050	4050	4050	4050	0
60	20240510	180600	21106060	4050	4050	4050	4050	0
61	20240510	180500	21106060	4050	4050	4050	4050	0
62	20240510	180400	21106060	4050	4050	4050	4050	441
63	20240510	180300	21106060	4050	4050	4050	4050	0
64	20240510	180200	21106060	4050	4050	4050	4050	0
65	20240510	180100	21106060	4050	4050	4050	4050	0
66	20240510	180000	21106060	4050	4050	4050	4050	0
67	20240510	175900	21106060	4050	4050	4050	4050	0
68	20240510	175800	21106060	4050	4050	4050	4050	0
69	20240510	175700	21106060	4050	4050	4050	4050	0
70	20240510	175600	21106060	4050	4050	4050	4050	0
71	20240510	175500	21106060	4050	4050	4050	4050	0
72	20240510	175400	21106060	4050	4050	4050	4050	0
73	20240510	175300	21106060	4050	4050	4050	4050	0
74	20240510	175200	21106060	4050	4050	4050	4050	0
75	20240510	175100	21106060	4050	4050	4050	4050	0
76	20240510	175000	21106060	4050	4050	4050	4050	0
77	20240510	174900	21106060	4050	4050	4050	4050	0
78	20240510	174800	21106060	4050	4050	4050	4050	0
79	20240510	174700	21106060	4050	4050	4050	4050	0
80	20240510	174600	21106060	4050	4050	4050	4050	0
81	20240510	174500	21106060	4050	4050	4050	4050	0
82	20240510	174400	21106060	4050	4050	4050	4050	0
83	20240510	174300	21106060	4050	4050	4050	4050	0
84	20240510	174200	21106060	4050	4050	4050	4050	0
85	20240510	174100	21106060	4050	4050	4050	4050	0
86	20240510	174000	21106060	4050	4050	4050	4050	0
87	20240510	173900	21106060	4050	4050	4050	4050	0
88	20240510	173800	21106060	4050	4050	4050	4050	0
89	20240510	173700	21106060	4050	4050	4050	4050	0
90	20240510	173600	21106060	4050	4050	4050	4050	0
91	20240510	173500	21106060	4050	4050	4050	4050	0
92	20240510	173400	21106060	4050	4050	4050	4050	441
93	20240510	173300	21106060	4050	4050	4050	4050	0
94	20240510	173200	21106060	4050	4050	4050	4050	0
95	20240510	173100	21106060	4050	4050	4050	4050	0
96	20240510	173000	21106060	4050	4050	4050	4050	0
97	20240510	172900	21106060	4050	4050	4050	4050	0
98	20240510	172800	21106060	4050	4050	4050	4050	0
99	20240510	172700	21106060	4050	4050	4050	4050	0
100	20240510	172600	21106060	4050	4050	4050	4050	0
101	20240510	172500	21106060	4050	4050	4050	4050	0
102	20240510	172400	21106060	4050	4050	4050	4050	0
103	20240510	172300	21106060	4050	4050	4050	4050	0
104	20240510	172200	21106060	4050	4050	4050	4050	0
105	20240510	172100	21106060	4050	4050	4050	4050	0
106	20240510	172000	21106060	4050	4050	4050	4050	0
107	20240510	171900	21106060	4050	4050	4050	4050	0
108	20240510	171800	21106060	4050	4050	4050	4050	0
109	20240510	171700	21106060	4050	4050	4050	4050	0
110	20240510	171600	21106060	4050	4050	4050	4050	0
111	20240510	171500	21106060	4050	4050	4050	4050	0
112	20240510	171400	21106060	4050	4050	4050	4050	0
113	20240510	171300	21106060	4050	4050	4050	4050	0
114	20240510	171200	21106060	4050	4050	4050	4050	0
115	20240510	171100	21106060	4050	4050	4050	4050	0
116	20240510	171000	21106060	4050	4050	4050	4050	0
117	20240510	170900	21106060	4050	4050	4050	4050	0
118	20240510	170800	21106060	4050	4050	4050	4050	0
119	20240510	170700	21106060	4050	4050	4050	4050	0
120	20240510	170600	21106060	4050	4050	4050	4050	0
121	20240510	170500	21106060	4050	4050	4050	4050	0
122	20240510	170400	21106060	4050	4050	4050	4050	441
123	20240510	170300	21106060	4050	4050	4050	4050	0
124	20240510	170200	21106060	4050	4050	4050	4050	0
125	20240510	170100	21106060	4050	4050	4050	4050	0
126	20240510	170000	21106060	4050	4050	4050	4050	0
127	20240510	165900	21106060	4050	4050	4050	4050	0
128	20240510	165800	21106060	4050	4050	4050	4050	0
129	20240510	165700	21106060	4050	4050	4050	4050	0
130	20240510	165600	21106060	4050	4050	4050	4050	0
131	20240510	165500	21106060	4050	4050	4050	4050	0
132	20240510	165400	21106060	4050	4050	4050	4050	0
133	20240510	165300	21106060	4050	4050	4050	4050	0
134	20240510	165200	21106060	4050	4050	4050	4050	0
135	20240510	165100	21106060	4050	4050	4050	4050	0
136	20240510	165000	21106060	4050	4050	4050	4050	0
137	20240510	164900	21106060	4050	4050	4050	4050	0
138	20240510	164800	21106060	4050	4050	4050	4050	0
139	20240510	164700	21106060	4050	4050	4050	4050	0
140	20240510	164600	21106060	4050	4050	4050	4050	0
141	20240510	164500	21106060	4050	4050	4050	4050	0
142	20240510	164400	21106060	4050	4050	4050	4050	0
143	20240510	164300	21106060	4050	4050	4050	4050	0
144	20240510	164200	21106060	4050	4050	4050	4050	0
145	20240510	164100	21106060	4050	4050	4050	4050	0
146	20240510	164000	21106060	4050	4050	4050	4050	0
147	20240510	163900	21106060	4050	4050	4050	4050	0
148	20240510	163800	21106060	4050	4050	4050	4050	0
149	20240510	163700	21106060	4050	4050	4050	4050	0
150	20240510	163600	21106060	4050	4050	4050	4050	0
151	20240510	163500	21106060	4050	4050	4050	4050	0
152	20240510	163400	21106060	4050	4050	4050	4050	441
153	20240510	163300	21106060	4050	4050	4050	4050	0
154	20240510	163200	21106060	4050	4050	4050	4050	0
155	20240510	163100	21106060	4050	4050	4050	4050	0
156	20240510	163000	21106060	4050	4050	4050	4050	0
157	20240510	162900	21106060	4050	4050	4050	4050	0
158	20240510	162800	21106060	4050	4050	4050	4050	0
159	20240510	162700	21106060	4050	4050	4050	4050	0
160	20240510	162600	21106060	4050	4050	4050	4050	0
161	20240510	162500	21106060	4050	4050	4050	4050	0
162	20240510	162400	21106060	4050	4050	4050	4050	0
163	20240510	162300	21106060	4050	4050	4050	4050	0
164	20240510	162200	21106060	4050	4050	4050	4050	0
165	20240510	162100	21106060	4050	4050	4050	4050	0
166	20240510	162000	21106060	4050	4050	4050	4050	0
167	20240510	161900	21106060	4050	4050	4050	4050	0
168	20240510	161800	21106060	4050	4050	4050	4050	0
169	20240510	161700	21106060	4050	4050	4050	4050	0
170	20240510	161600	21106060	4050	4050	4050	4050	0
171	20240510	161500	21106060	4050	4050	4050	4050	0
172	20240510	161400	21106060	4050	4050	4050	4050	0
173	20240510	161300	21106060	4050	4050	4050	4050	0
174	20240510	161200	21106060	4050	4050	4050	4050	0
175	20240510	161100	21106060	4050	4050	4050	4050	0
176	20240510	161000	21106060	4050	4050	4050	4050	0
177	20240510	160900	21106060	4050	4050	4050	4050	0
178	20240510	160800	21106060	4050	4050	4050	4050	0
179	20240510	160700	21106060	4050	4050	4050	4050	0
180	20240510	160600	21106060	4050	4050	4050	4050	0
181	20240510	160500	21106060	4050	4050	4050	4050	0
182	20240510	160400	21106060	4050	4050	4050	4050	441
183	20240510	160300	21106060	4050	4050	4050	4050	0
184	20240510	160200	21106060	4050	4050	4050	4050	0
185	20240510	160100	21106060	4050	4050	4050	4050	0
186	20240510	160000	21106060	4050	4050	4050	4050	0
187	20240510	155900	21106060	4050	4050	4050	4050	0
188	20240510	155800	21106060	4050	4050	4050	4050	0
189	20240510	155700	21106060	4050	4050	4050	4050	0
190	20240510	155600	21106060	4050	4050	4050	4050	0
191	20240510	155500	21106060	4050	4050	4050	4050	0
192	20240510	155400	21106060	4050	4050	4050	4050	0
193	20240510	155300	21106060	4050	4050	4050	4050	0
194	20240510	155200	21106060	4050	4050	4050	4050	0
195	20240510	155100	21106060	4050	4050	4050	4050	0
196	20240510	155000	21106060	4050	4050	4050	4050	0
197	20240510	154900	21106060	4050	4050	4050	4050	0
198	20240510	154800	21106060	4050	4050	4050	4050	0
199	20240510	154700	21106060	4050	4050	4050	4050	0
200	20240510	154600	21106060	4050	4050	4050	4050	0
201	20240510	154500	21106060	4050	4050	4050	4050	0
202	20240510	154400	21106060	4050	4050	4050	4050	0
203	20240510	154300	21106060	4050	4050	4050	4050	0
204	20240510	154200	21106060	4050	4050	4050	4050	0
205	20240510	154100	21106060	4050	4050	4050	4050	0
206	20240510	154000	21106060	4050	4050	4050	4050	0
207	20240510	153900	21106060	4050	4050	4050	4050	0
208	20240510	153800	21106060	4050	4050	4050	4050	0
209	20240510	153700	21106060	4050	4050	4050	4050	0
210	20240510	153600	21106060	4050	4050	4050	4050	0
211	20240510	153500	21106060	4050	4050	4050	4050	0
212	20240510	153400	21106060	4050	4050	4050	4050	441
213	20240510	153300	21106060	4050	4050	4050	4050	0
214	20240510	153200	21106060	4050	4050	4050	4050	0
215	20240510	153100	21106060	4050	4050	4050	4050	0
216	20240510	153000	21106060	4050	4050	4050	4050	441
217	20240510	152900	19320010	4095	4095	4095	4095	0
218	20240510	152800	19320010	4095	4095	4095	4095	0
219	20240510	152700	19320010	4095	4095	4095	4095	0
220	20240510	152600	19320010	4095	4095	4095	4095	0
221	20240510	152500	19320010	4095	4095	4095	4095	0
222	20240510	152400	19320010	4095	4095	4095	4095	0
223	20240510	152300	19320010	4095	4095	4095	4095	0
224	20240510	152200	19320010	4095	4095	4095	4095	0
225	20240510	152100	19320010	4095	4095	4095	4095	0
226	20240510	152000	19320010	4095	4095	4095	4095	0
227	20240510	151900	19320010	4095	4095	4095	4095	0
228	20240510	151800	19320010	4095	4095	4095	4095	0
229	20240510	151700	19320010	4095	4095	4095	4095	0
230	20240510	151600	19320010	4095	4095	4095	4095	0
231	20240510	151500	19320010	4095	4095	4095	4095	0
232	20240510	151400	19320010	4095	4095	4095	4095	4
233	20240510	151300	19303630	4095	4095	4095	4095	0
234	20240510	151200	19303630	4095	4095	4095	4095	1
235	20240510	151100	19299535	4090	4090	4090	4090	0
236	20240510	151000	19299535	4090	4090	4090	4090	0
237	20240510	150900	19299535	4090	4090	4090	4090	0
238	20240510	150800	19299535	4090	4090	4090	4090	0
239	20240510	150700	19299535	4090	4090	4090	4090	0
240	20240510	150600	19299535	4090	4090	4090	4090	0
241	20240510	150500	19299535	4090	4090	4090	4090	0
242	20240510	150400	19299535	4090	4090	4090	4090	19
243	20240510	150300	19221825	4050	4050	4050	4050	0
244	20240510	150200	19221825	4050	4050	4050	4050	0
245	20240510	150100	19221825	4050	4050	4050	4050	0
246	20240510	150000	19221825	4050	4050	4050	4050	0
247	20240510	145900	19221825	4050	4050	4050	4050	0
248	20240510	145800	19221825	4050	4050	4050	4050	0
249	20240510	145700	19221825	4050	4050	4050	4050	0
250	20240510	145600	19221825	4050	4050	4050	4050	0
251	20240510	145500	19221825	4050	4050	4050	4050	0
252	20240510	145400	19221825	4050	4050	4050	4050	0
253	20240510	145300	19221825	4050	4050	4050	4050	0
254	20240510	145200	19221825	4050	4050	4050	4050	0
255	20240510	145100	19221825	4050	4050	4050	4050	0
256	20240510	145000	19221825	4050	4050	4050	4050	0
257	20240510	144900	19221825	4050	4050	4050	4050	0
258	20240510	144800	19221825	4050	4050	4050	4050	0
259	20240510	144700	19221825	4050	4050	4050	4050	0
260	20240510	144600	19221825	4050	4050	4050	4050	0
261	20240510	144500	19221825	4050	4050	4050	4050	0
262	20240510	144400	19221825	4050	4050	4050	4050	53
263	20240510	144300	19007175	4050	4050	4050	4050	0
264	20240510	144200	19007175	4050	4050	4050	4050	0
265	20240510	144100	19007175	4050	4050	4050	4050	0
266	20240510	144000	19007175	4050	4050	4050	4050	0
267	20240510	143900	19007175	4050	4050	4050	4050	0
268	20240510	143800	19007175	4050	4050	4050	4050	0
269	20240510	143700	19007175	4050	4050	4050	4050	0
270	20240510	143600	19007175	4050	4085	4085	4050	3000
271	20240510	143500	6827205	4090	4090	4090	4090	0
272	20240510	143400	6827205	4090	4090	4090	4090	0
273	20240510	143300	6827205	4090	4090	4090	4090	0
274	20240510	143200	6827205	4090	4090	4090	4090	0
275	20240510	143100	6827205	4090	4090	4090	4090	0
276	20240510	143000	6827205	4090	4090	4090	4090	0
277	20240510	142900	6827205	4090	4090	4090	4090	0
278	20240510	142800	6827205	4090	4090	4090	4090	0
279	20240510	142700	6827205	4090	4090	4090	4090	0
280	20240510	142600	6827205	4090	4090	4090	4090	0
281	20240510	142500	6827205	4090	4090	4090	4090	0
282	20240510	142400	6827205	4090	4090	4090	4090	0
283	20240510	142300	6827205	4090	4090	4090	4090	0
284	20240510	142200	6827205	4090	4090	4090	4090	0
285	20240510	142100	6827205	4090	4090	4090	4090	0
286	20240510	142000	6827205	4090	4090	4090	4090	0
287	20240510	141900	6827205	4090	4090	4090	4090	0
288	20240510	141800	6827205	4090	4090	4090	4090	0
289	20240510	141700	6827205	4090	4090	4090	4090	6
290	20240510	141600	6802665	4090	4090	4090	4090	0
291	20240510	141500	6802665	4090	4090	4090	4090	0
292	20240510	141400	6802665	4090	4090	4090	4090	0
293	20240510	141300	6802665	4090	4090	4090	4090	0
294	20240510	141200	6802665	4090	4090	4090	4090	0
295	20240510	141100	6802665	4090	4090	4090	4090	0
296	20240510	141000	6802665	4090	4090	4090	4090	98
297	20240510	140900	6401845	4090	4090	4090	4090	0
298	20240510	140800	6401845	4090	4090	4090	4090	0
299	20240510	140700	6401845	4090	4090	4090	4090	0
300	20240510	140600	6401845	4090	4090	4090	4090	0
301	20240510	140500	6401845	4090	4090	4090	4090	0
302	20240510	140400	6401845	4090	4090	4090	4090	0
303	20240510	140300	6401845	4090	4090	4090	4090	0
304	20240510	140200	6401845	4090	4090	4090	4090	0
305	20240510	140100	6401845	4090	4090	4090	4090	0
306	20240510	140000	6401845	4090	4090	4090	4090	0
307	20240510	135900	6401845	4090	4090	4090	4090	0
308	20240510	135800	6401845	4090	4090	4090	4090	0
309	20240510	135700	6401845	4090	4090	4090	4090	0
310	20240510	135600	6401845	4090	4090	4090	4090	0
311	20240510	135500	6401845	4090	4090	4090	4090	0
312	20240510	135400	6401845	4090	4090	4090	4090	0
313	20240510	135300	6401845	4090	4090	4090	4090	0
314	20240510	135200	6401845	4090	4090	4090	4090	0
315	20240510	135100	6401845	4090	4090	4090	4090	0
316	20240510	135000	6401845	4090	4090	4090	4090	0
317	20240510	134900	6401845	4090	4090	4090	4090	0
318	20240510	134800	6401845	4090	4090	4090	4090	0
319	20240510	134700	6401845	4090	4090	4090	4090	0
320	20240510	134600	6401845	4090	4090	4090	4090	0
321	20240510	134500	6401845	4090	4090	4090	4090	0
322	20240510	134400	6401845	4090	4090	4090	4090	0
323	20240510	134300	6401845	4090	4090	4090	4090	0
324	20240510	134200	6401845	4090	4090	4090	4090	0
325	20240510	134100	6401845	4090	4090	4090	4090	0
326	20240510	134000	6401845	4090	4090	4090	4090	0
327	20240510	133900	6401845	4090	4090	4090	4090	0
328	20240510	133800	6401845	4090	4090	4090	4090	0
329	20240510	133700	6401845	4090	4090	4090	4090	0
330	20240510	133600	6401845	4090	4090	4090	4090	0
331	20240510	133500	6401845	4090	4090	4090	4090	0
332	20240510	133400	6401845	4090	4090	4090	4090	0
333	20240510	133300	6401845	4090	4090	4090	4090	0
334	20240510	133200	6401845	4090	4090	4090	4090	0
335	20240510	133100	6401845	4090	4090	4090	4090	0
336	20240510	133000	6401845	4090	4090	4090	4090	0
337	20240510	132900	6401845	4090	4090	4090	4090	0
338	20240510	132800	6401845	4090	4090	4090	4090	0
339	20240510	132700	6401845	4090	4090	4090	4090	0
340	20240510	132600	6401845	4090	4090	4090	4090	20
341	20240510	132500	6320045	4090	4090	4090	4090	0
342	20240510	132400	6320045	4090	4090	4090	4090	0
343	20240510	132300	6320045	4090	4090	4090	4090	0
344	20240510	132200	6320045	4090	4090	4090	4090	117
345	20240510	132100	5841515	4090	4095	4095	4090	179
346	20240510	132000	5108690	4105	4105	4105	4105	0
347	20240510	131900	5108690	4105	4105	4105	4105	0
348	20240510	131800	5108690	4105	4105	4105	4105	0
349	20240510	131700	5108690	4105	4105	4105	4105	0
350	20240510	131600	5108690	4105	4105	4105	4105	0
351	20240510	131500	5108690	4105	4105	4105	4105	0
352	20240510	131400	5108690	4105	4105	4105	4105	0
353	20240510	131300	5108690	4105	4105	4105	4105	0
354	20240510	131200	5108690	4105	4105	4105	4105	0
355	20240510	131100	5108690	4105	4105	4105	4105	0
356	20240510	131000	5108690	4105	4105	4105	4105	0
357	20240510	130900	5108690	4105	4105	4105	4105	0
358	20240510	130800	5108690	4105	4105	4105	4105	0
359	20240510	130700	5108690	4105	4105	4105	4105	0
360	20240510	130600	5108690	4105	4105	4105	4105	1
361	20240510	130500	5104585	4100	4100	4100	4100	0
362	20240510	130400	5104585	4100	4100	4100	4100	0
363	20240510	130300	5104585	4100	4100	4100	4100	0
364	20240510	130200	5104585	4100	4100	4100	4100	0
365	20240510	130100	5104585	4100	4100	4100	4100	0
366	20240510	130000	5104585	4100	4100	4100	4100	0
367	20240510	125900	5104585	4100	4100	4100	4100	0
368	20240510	125800	5104585	4100	4100	4100	4100	0
369	20240510	125700	5104585	4100	4100	4100	4100	0
370	20240510	125600	5104585	4100	4100	4100	4100	0
371	20240510	125500	5104585	4100	4100	4100	4100	0
372	20240510	125400	5104585	4100	4100	4100	4100	0
373	20240510	125300	5104585	4100	4100	4100	4100	0
374	20240510	125200	5104585	4100	4100	4100	4100	0
375	20240510	125100	5104585	4100	4100	4100	4100	0
376	20240510	125000	5104585	4100	4100	4100	4100	0
377	20240510	124900	5104585	4100	4100	4100	4100	0
378	20240510	124800	5104585	4100	4100	4100	4100	0
379	20240510	124700	5104585	4100	4100	4100	4100	0
380	20240510	124600	5104585	4100	4100	4100	4100	0
381	20240510	124500	5104585	4100	4100	4100	4100	0
382	20240510	124400	5104585	4100	4100	4100	4100	0
383	20240510	124300	5104585	4100	4100	4100	4100	81
384	20240510	124200	4772485	4100	4100	4100	4100	108
385	20240510	124100	4329685	4095	4095	4095	4095	0
386	20240510	124000	4329685	4095	4095	4095	4095	0
387	20240510	123900	4329685	4095	4095	4095	4095	0
388	20240510	123800	4329685	4095	4095	4095	4095	0
389	20240510	123700	4329685	4095	4095	4095	4095	0
390	20240510	123600	4329685	4095	4095	4095	4095	0
391	20240510	123500	4329685	4095	4095	4095	4095	0
392	20240510	123400	4329685	4095	4095	4095	4095	0
393	20240510	123300	4329685	4095	4095	4095	4095	0
394	20240510	123200	4329685	4095	4095	4095	4095	0
395	20240510	123100	4329685	4095	4095	4095	4095	0
396	20240510	123000	4329685	4095	4095	4095	4095	0
397	20240510	122900	4329685	4095	4095	4095	4095	0
398	20240510	122800	4329685	4095	4095	4095	4095	0
399	20240510	122700	4329685	4095	4095	4095	4095	0
400	20240510	122600	4329685	4095	4095	4095	4095	0
401	20240510	122500	4329685	4095	4095	4095	4095	0
402	20240510	122400	4329685	4095	4095	4095	4095	0
403	20240510	122300	4329685	4095	4095	4095	4095	0
404	20240510	122200	4329685	4095	4095	4095	4095	0
405	20240510	122100	4329685	4095	4095	4095	4095	0
406	20240510	122000	4329685	4095	4095	4095	4095	0
407	20240510	121900	4329685	4095	4095	4095	4095	0
408	20240510	121800	4329685	4095	4095	4095	4095	0
409	20240510	121700	4329685	4095	4095	4095	4095	0
410	20240510	121600	4329685	4095	4095	4095	4095	0
411	20240510	121500	4329685	4095	4095	4095	4095	0
412	20240510	121400	4329685	4095	4095	4095	4095	0
413	20240510	121300	4329685	4095	4095	4095	4095	0
414	20240510	121200	4329685	4095	4095	4095	4095	0
415	20240510	121100	4329685	4095	4095	4095	4095	0
416	20240510	121000	4329685	4095	4095	4095	4095	0
417	20240510	120900	4329685	4095	4095	4095	4095	0
418	20240510	120800	4329685	4095	4095	4095	4095	0
419	20240510	120700	4329685	4095	4095	4095	4095	0
420	20240510	120600	4329685	4095	4095	4095	4095	0
421	20240510	120500	4329685	4095	4095	4095	4095	0
422	20240510	120400	4329685	4095	4095	4095	4095	0
423	20240510	120300	4329685	4095	4095	4095	4095	0
424	20240510	120200	4329685	4095	4095	4095	4095	0
425	20240510	120100	4329685	4095	4095	4095	4095	0
426	20240510	120000	4329685	4095	4095	4095	4095	0
427	20240510	115900	4329685	4095	4095	4095	4095	0
428	20240510	115800	4329685	4095	4095	4095	4095	0
429	20240510	115700	4329685	4095	4095	4095	4095	0
430	20240510	115600	4329685	4095	4095	4095	4095	0
431	20240510	115500	4329685	4095	4095	4095	4095	0
432	20240510	115400	4329685	4095	4095	4095	4095	0
433	20240510	115300	4329685	4095	4095	4095	4095	0
434	20240510	115200	4329685	4095	4095	4095	4095	18
435	20240510	115100	4255975	4100	4100	4100	4100	0
436	20240510	115000	4255975	4100	4100	4100	4100	0
437	20240510	114900	4255975	4100	4100	4100	4100	0
438	20240510	114800	4255975	4100	4100	4100	4100	0
439	20240510	114700	4255975	4100	4100	4100	4100	0
440	20240510	114600	4255975	4100	4100	4100	4100	0
441	20240510	114500	4255975	4100	4100	4100	4100	0
442	20240510	114400	4255975	4100	4100	4100	4100	0
443	20240510	114300	4255975	4100	4100	4100	4100	0
444	20240510	114200	4255975	4100	4100	4100	4100	0
445	20240510	114100	4255975	4100	4100	4100	4100	0
446	20240510	114000	4255975	4100	4100	4100	4100	0
447	20240510	113900	4255975	4100	4100	4100	4100	0
448	20240510	113800	4255975	4100	4100	4100	4100	0
449	20240510	113700	4255975	4100	4100	4100	4100	0
450	20240510	113600	4255975	4100	4100	4100	4100	0
451	20240510	113500	4255975	4100	4100	4100	4100	0
452	20240510	113400	4255975	4100	4100	4100	4100	0
453	20240510	113300	4255975	4100	4100	4100	4100	0
454	20240510	113200	4255975	4100	4100	4100	4100	0
455	20240510	113100	4255975	4100	4100	4100	4100	0
456	20240510	113000	4255975	4100	4100	4100	4100	0
457	20240510	112900	4255975	4100	4100	4100	4100	0
458	20240510	112800	4255975	4100	4100	4100	4100	0
459	20240510	112700	4255975	4100	4100	4100	4100	0
460	20240510	112600	4255975	4100	4100	4100	4100	0
461	20240510	112500	4255975	4100	4100	4100	4100	0
462	20240510	112400	4255975	4100	4100	4100	4100	0
463	20240510	112300	4255975	4100	4100	4100	4100	0
464	20240510	112200	4255975	4100	4100	4100	4100	0
465	20240510	112100	4255975	4100	4100	4100	4100	0
466	20240510	112000	4255975	4100	4100	4100	4100	0
467	20240510	111900	4255975	4100	4100	4100	4100	0
468	20240510	111800	4255975	4100	4100	4100	4100	0
469	20240510	111700	4255975	4100	4100	4100	4100	0
470	20240510	111600	4255975	4100	4100	4100	4100	0
471	20240510	111500	4255975	4100	4100	4100	4100	4
472	20240510	111400	4239575	4100	4100	4100	4100	0
473	20240510	111300	4239575	4100	4100	4100	4100	0
474	20240510	111200	4239575	4100	4100	4100	4100	0
475	20240510	111100	4239575	4100	4100	4100	4100	0
476	20240510	111000	4239575	4100	4100	4100	4100	0
477	20240510	110900	4239575	4100	4100	4100	4100	0
478	20240510	110800	4239575	4100	4100	4100	4100	0
479	20240510	110700	4239575	4100	4100	4100	4100	0
480	20240510	110600	4239575	4100	4100	4100	4100	0
481	20240510	110500	4239575	4100	4100	4100	4100	0
482	20240510	110400	4239575	4100	4100	4100	4100	0
483	20240510	110300	4239575	4100	4100	4100	4100	0
484	20240510	110200	4239575	4100	4100	4100	4100	0
485	20240510	110100	4239575	4100	4100	4100	4100	0
486	20240510	110000	4239575	4100	4100	4100	4100	0
487	20240510	105900	4239575	4100	4100	4100	4100	0
488	20240510	105800	4239575	4100	4100	4100	4100	0
489	20240510	105700	4239575	4100	4100	4100	4100	0
490	20240510	105600	4239575	4100	4100	4100	4100	0
491	20240510	105500	4239575	4100	4100	4100	4100	0
492	20240510	105400	4239575	4100	4100	4100	4100	0
493	20240510	105300	4239575	4100	4100	4100	4100	0
494	20240510	105200	4239575	4100	4100	4100	4100	0
495	20240510	105100	4239575	4100	4100	4100	4100	0
496	20240510	105000	4239575	4100	4100	4100	4100	0
497	20240510	104900	4239575	4100	4100	4100	4100	0
498	20240510	104800	4239575	4100	4100	4100	4100	0
499	20240510	104700	4239575	4100	4100	4100	4100	0
500	20240510	104600	4239575	4100	4100	4100	4100	0
501	20240510	104500	4239575	4100	4100	4100	4100	0
502	20240510	104400	4239575	4100	4100	4100	4100	0
503	20240510	104300	4239575	4100	4100	4100	4100	0
504	20240510	104200	4239575	4100	4100	4100	4100	0
505	20240510	104100	4239575	4100	4100	4100	4100	10
506	20240510	104000	4198575	4100	4100	4100	4100	0
507	20240510	103900	4198575	4100	4100	4100	4100	0
508	20240510	103800	4198575	4100	4100	4100	4100	0
509	20240510	103700	4198575	4100	4100	4100	4100	0
510	20240510	103600	4198575	4100	4100	4100	4100	0
511	20240510	103500	4198575	4100	4100	4100	4100	0
512	20240510	103400	4198575	4100	4100	4100	4100	0
513	20240510	103300	4198575	4100	4100	4100	4100	0
514	20240510	103200	4198575	4100	4100	4100	4100	0
515	20240510	103100	4198575	4100	4100	4100	4100	0
516	20240510	103000	4198575	4100	4100	4100	4100	0
517	20240510	102900	4198575	4100	4100	4100	4100	0
518	20240510	102800	4198575	4100	4100	4100	4100	0
519	20240510	102700	4198575	4100	4100	4100	4100	0
520	20240510	102600	4198575	4100	4100	4100	4100	0
521	20240510	102500	4198575	4100	4100	4100	4100	0
522	20240510	102400	4198575	4100	4100	4100	4100	0
523	20240510	102300	4198575	4100	4100	4100	4100	0
524	20240510	102200	4198575	4100	4100	4100	4100	0
525	20240510	102100	4198575	4100	4100	4100	4100	0
526	20240510	102000	4198575	4100	4100	4100	4100	0
527	20240510	101900	4198575	4100	4100	4100	4100	0
528	20240510	101800	4198575	4100	4100	4100	4100	0
529	20240510	101700	4198575	4100	4100	4100	4100	0
530	20240510	101600	4198575	4100	4100	4100	4100	0
531	20240510	101500	4198575	4100	4100	4100	4100	0
532	20240510	101400	4198575	4100	4100	4100	4100	0
533	20240510	101300	4198575	4100	4100	4100	4100	0
534	20240510	101200	4198575	4100	4100	4100	4100	0
535	20240510	101100	4198575	4100	4100	4100	4100	0
536	20240510	101000	4198575	4100	4100	4100	4100	0
537	20240510	100900	4198575	4100	4100	4100	4100	0
538	20240510	100800	4198575	4100	4100	4100	4100	0
539	20240510	100700	4198575	4100	4100	4100	4100	0
540	20240510	100600	4198575	4100	4100	4100	4100	40
541	20240510	100500	4034575	4095	4095	4095	4095	0
542	20240510	100400	4034575	4095	4095	4095	4095	0
543	20240510	100300	4034575	4095	4095	4095	4095	0
544	20240510	100200	4034575	4095	4095	4095	4095	0
545	20240510	100100	4034575	4095	4095	4095	4095	0
546	20240510	100000	4034575	4095	4095	4095	4095	0
547	20240510	095900	4034575	4095	4095	4095	4095	0
548	20240510	095800	4034575	4095	4095	4095	4095	0
549	20240510	095700	4034575	4095	4095	4095	4095	0
550	20240510	095600	4034575	4095	4095	4095	4095	0
551	20240510	095500	4034575	4095	4095	4095	4095	0
552	20240510	095400	4034575	4095	4095	4095	4095	0
553	20240510	095300	4034575	4095	4095	4095	4095	0
554	20240510	095200	4034575	4095	4095	4095	4095	0
555	20240510	095100	4034575	4095	4095	4095	4095	0
556	20240510	095000	4034575	4095	4095	4095	4095	0
557	20240510	094900	4034575	4095	4095	4095	4095	0
558	20240510	094800	4034575	4095	4095	4095	4095	0
559	20240510	094700	4034575	4095	4095	4095	4095	0
560	20240510	094600	4034575	4095	4095	4095	4095	0
561	20240510	094500	4034575	4095	4095	4095	4095	0
562	20240510	094400	4034575	4095	4095	4095	4095	0
563	20240510	094300	4034575	4095	4095	4095	4095	0
564	20240510	094200	4034575	4095	4095	4095	4095	0
565	20240510	094100	4034575	4095	4095	4095	4095	0
566	20240510	094000	4034575	4095	4095	4095	4095	0
567	20240510	093900	4034575	4095	4095	4095	4095	0
568	20240510	093800	4034575	4095	4095	4095	4095	0
569	20240510	093700	4034575	4095	4095	4095	4095	8
570	20240510	093600	4001815	4100	4100	4100	4100	0
571	20240510	093500	4001815	4100	4100	4100	4095	845
572	20240510	093400	537755	4105	4105	4105	4105	0
573	20240510	093300	537755	4105	4105	4105	4105	0
574	20240510	093200	537755	4105	4105	4105	4105	131
575	20240510	093100	0	4105	4105	4105	4105	0
576	20240510	093000	0	4105	4105	4105	4105	0
577	20240510	092900	0	4105	4105	4105	4105	0
578	20240510	092800	0	4105	4105	4105	4105	0
579	20240510	092700	0	4105	4105	4105	4105	0
580	20240510	092600	0	4105	4105	4105	4105	0
581	20240510	092500	0	4105	4105	4105	4105	0
582	20240510	092400	0	4105	4105	4105	4105	0
583	20240510	092300	0	4105	4105	4105	4105	0
584	20240510	092200	0	4105	4105	4105	4105	0
585	20240510	092100	0	4105	4105	4105	4105	0
586	20240510	092000	0	4105	4105	4105	4105	0
587	20240510	091900	0	4105	4105	4105	4105	0
588	20240510	091800	0	4105	4105	4105	4105	0
589	20240510	091700	0	4105	4105	4105	4105	0
590	20240510	091600	0	4105	4105	4105	4105	0
591	20240510	091500	0	4105	4105	4105	4105	0
592	20240510	091400	0	4105	4105	4105	4105	0
593	20240510	091300	0	4105	4105	4105	4105	0
594	20240510	091200	0	4105	4105	4105	4105	0
595	20240510	091100	0	4105	4105	4105	4105	0
596	20240510	091000	0	4105	4105	4105	4105	0
597	20240510	090900	0	4105	4105	4105	4105	0
598	20240510	090800	0	4105	4105	4105	4105	0
599	20240510	090700	0	4105	4105	4105	4105	0
600	20240510	090600	0	4105	4105	4105	4105	0
601	20240510	090500	0	4105	4105	4105	4105	0
602	20240510	090400	0	4105	4105	4105	4105	0
603	20240510	090300	0	4105	4105	4105	4105	0
604	20240510	090200	0	4105	4105	4105	4105	0
605	20240510	090100	0	4105	4105	4105	4105	0
606	20240510	090000	0	4105	4105	4105	4105	0