KissMeData/021040/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	190500	34771610	4115	4115	4115	4115	142
3	20240513	190400	34771610	4115	4115	4115	4115	0
4	20240513	190300	34771610	4115	4115	4115	4115	0
5	20240513	190200	34771610	4115	4115	4115	4115	0
6	20240513	190100	34771610	4115	4115	4115	4115	0
7	20240513	190000	34771610	4115	4115	4115	4115	0
8	20240513	185900	34771610	4115	4115	4115	4115	0
9	20240513	185800	34771610	4115	4115	4115	4115	0
10	20240513	185700	34771610	4115	4115	4115	4115	0
11	20240513	185600	34771610	4115	4115	4115	4115	0
12	20240513	185500	34771610	4115	4115	4115	4115	0
13	20240513	185400	34771610	4115	4115	4115	4115	0
14	20240513	185300	34771610	4115	4115	4115	4115	0
15	20240513	185200	34771610	4115	4115	4115	4115	0
16	20240513	185100	34771610	4115	4115	4115	4115	0
17	20240513	185000	34771610	4115	4115	4115	4115	0
18	20240513	184900	34771610	4115	4115	4115	4115	0
19	20240513	184800	34771610	4115	4115	4115	4115	0
20	20240513	184700	34771610	4115	4115	4115	4115	0
21	20240513	184600	34771610	4115	4115	4115	4115	0
22	20240513	184500	34771610	4115	4115	4115	4115	0
23	20240513	184400	34771610	4115	4115	4115	4115	0
24	20240513	184300	34771610	4115	4115	4115	4115	0
25	20240513	184200	34771610	4115	4115	4115	4115	0
26	20240513	184100	34771610	4115	4115	4115	4115	0
27	20240513	184000	34771610	4115	4115	4115	4115	0
28	20240513	183900	34771610	4115	4115	4115	4115	0
29	20240513	183800	34771610	4115	4115	4115	4115	0
30	20240513	183700	34771610	4115	4115	4115	4115	0
31	20240513	183600	34771610	4115	4115	4115	4115	0
32	20240513	183500	34771610	4115	4115	4115	4115	142
33	20240513	183400	34771610	4115	4115	4115	4115	0
34	20240513	183300	34771610	4115	4115	4115	4115	0
35	20240513	183200	34771610	4115	4115	4115	4115	0
36	20240513	183100	34771610	4115	4115	4115	4115	0
37	20240513	183000	34771610	4115	4115	4115	4115	0
38	20240513	182900	34771610	4115	4115	4115	4115	0
39	20240513	182800	34771610	4115	4115	4115	4115	0
40	20240513	182700	34771610	4115	4115	4115	4115	0
41	20240513	182600	34771610	4115	4115	4115	4115	0
42	20240513	182500	34771610	4115	4115	4115	4115	0
43	20240513	182400	34771610	4115	4115	4115	4115	0
44	20240513	182300	34771610	4115	4115	4115	4115	0
45	20240513	182200	34771610	4115	4115	4115	4115	0
46	20240513	182100	34771610	4115	4115	4115	4115	0
47	20240513	182000	34771610	4115	4115	4115	4115	0
48	20240513	181900	34771610	4115	4115	4115	4115	0
49	20240513	181800	34771610	4115	4115	4115	4115	0
50	20240513	181700	34771610	4115	4115	4115	4115	0
51	20240513	181600	34771610	4115	4115	4115	4115	0
52	20240513	181500	34771610	4115	4115	4115	4115	0
53	20240513	181400	34771610	4115	4115	4115	4115	0
54	20240513	181300	34771610	4115	4115	4115	4115	0
55	20240513	181200	34771610	4115	4115	4115	4115	0
56	20240513	181100	34771610	4115	4115	4115	4115	0
57	20240513	181000	34771610	4115	4115	4115	4115	0
58	20240513	180900	34771610	4115	4115	4115	4115	0
59	20240513	180800	34771610	4115	4115	4115	4115	0
60	20240513	180700	34771610	4115	4115	4115	4115	0
61	20240513	180600	34771610	4115	4115	4115	4115	0
62	20240513	180500	34771610	4115	4115	4115	4115	142
63	20240513	180400	34771610	4115	4115	4115	4115	0
64	20240513	180300	34771610	4115	4115	4115	4115	0
65	20240513	180200	34771610	4115	4115	4115	4115	0
66	20240513	180100	34771610	4115	4115	4115	4115	0
67	20240513	180000	34771610	4115	4115	4115	4115	0
68	20240513	175900	34771610	4115	4115	4115	4115	0
69	20240513	175800	34771610	4115	4115	4115	4115	0
70	20240513	175700	34771610	4115	4115	4115	4115	0
71	20240513	175600	34771610	4115	4115	4115	4115	0
72	20240513	175500	34771610	4115	4115	4115	4115	0
73	20240513	175400	34771610	4115	4115	4115	4115	0
74	20240513	175300	34771610	4115	4115	4115	4115	0
75	20240513	175200	34771610	4115	4115	4115	4115	0
76	20240513	175100	34771610	4115	4115	4115	4115	0
77	20240513	175000	34771610	4115	4115	4115	4115	0
78	20240513	174900	34771610	4115	4115	4115	4115	0
79	20240513	174800	34771610	4115	4115	4115	4115	0
80	20240513	174700	34771610	4115	4115	4115	4115	0
81	20240513	174600	34771610	4115	4115	4115	4115	0
82	20240513	174500	34771610	4115	4115	4115	4115	0
83	20240513	174400	34771610	4115	4115	4115	4115	0
84	20240513	174300	34771610	4115	4115	4115	4115	0
85	20240513	174200	34771610	4115	4115	4115	4115	0
86	20240513	174100	34771610	4115	4115	4115	4115	0
87	20240513	174000	34771610	4115	4115	4115	4115	0
88	20240513	173900	34771610	4115	4115	4115	4115	0
89	20240513	173800	34771610	4115	4115	4115	4115	0
90	20240513	173700	34771610	4115	4115	4115	4115	0
91	20240513	173600	34771610	4115	4115	4115	4115	0
92	20240513	173500	34771610	4115	4115	4115	4115	142
93	20240513	173400	34771610	4115	4115	4115	4115	0
94	20240513	173300	34771610	4115	4115	4115	4115	0
95	20240513	173200	34771610	4115	4115	4115	4115	0
96	20240513	173100	34771610	4115	4115	4115	4115	0
97	20240513	173000	34771610	4115	4115	4115	4115	0
98	20240513	172900	34771610	4115	4115	4115	4115	0
99	20240513	172800	34771610	4115	4115	4115	4115	0
100	20240513	172700	34771610	4115	4115	4115	4115	0
101	20240513	172600	34771610	4115	4115	4115	4115	0
102	20240513	172500	34771610	4115	4115	4115	4115	0
103	20240513	172400	34771610	4115	4115	4115	4115	0
104	20240513	172300	34771610	4115	4115	4115	4115	0
105	20240513	172200	34771610	4115	4115	4115	4115	0
106	20240513	172100	34771610	4115	4115	4115	4115	0
107	20240513	172000	34771610	4115	4115	4115	4115	0
108	20240513	171900	34771610	4115	4115	4115	4115	0
109	20240513	171800	34771610	4115	4115	4115	4115	0
110	20240513	171700	34771610	4115	4115	4115	4115	0
111	20240513	171600	34771610	4115	4115	4115	4115	0
112	20240513	171500	34771610	4115	4115	4115	4115	0
113	20240513	171400	34771610	4115	4115	4115	4115	0
114	20240513	171300	34771610	4115	4115	4115	4115	0
115	20240513	171200	34771610	4115	4115	4115	4115	0
116	20240513	171100	34771610	4115	4115	4115	4115	0
117	20240513	171000	34771610	4115	4115	4115	4115	0
118	20240513	170900	34771610	4115	4115	4115	4115	0
119	20240513	170800	34771610	4115	4115	4115	4115	0
120	20240513	170700	34771610	4115	4115	4115	4115	0
121	20240513	170600	34771610	4115	4115	4115	4115	0
122	20240513	170500	34771610	4115	4115	4115	4115	142
123	20240513	170400	34771610	4115	4115	4115	4115	0
124	20240513	170300	34771610	4115	4115	4115	4115	0
125	20240513	170200	34771610	4115	4115	4115	4115	0
126	20240513	170100	34771610	4115	4115	4115	4115	0
127	20240513	170000	34771610	4115	4115	4115	4115	0
128	20240513	165900	34771610	4115	4115	4115	4115	0
129	20240513	165800	34771610	4115	4115	4115	4115	0
130	20240513	165700	34771610	4115	4115	4115	4115	0
131	20240513	165600	34771610	4115	4115	4115	4115	0
132	20240513	165500	34771610	4115	4115	4115	4115	0
133	20240513	165400	34771610	4115	4115	4115	4115	0
134	20240513	165300	34771610	4115	4115	4115	4115	0
135	20240513	165200	34771610	4115	4115	4115	4115	0
136	20240513	165100	34771610	4115	4115	4115	4115	0
137	20240513	165000	34771610	4115	4115	4115	4115	0
138	20240513	164900	34771610	4115	4115	4115	4115	0
139	20240513	164800	34771610	4115	4115	4115	4115	0
140	20240513	164700	34771610	4115	4115	4115	4115	0
141	20240513	164600	34771610	4115	4115	4115	4115	0
142	20240513	164500	34771610	4115	4115	4115	4115	0
143	20240513	164400	34771610	4115	4115	4115	4115	0
144	20240513	164300	34771610	4115	4115	4115	4115	0
145	20240513	164200	34771610	4115	4115	4115	4115	0
146	20240513	164100	34771610	4115	4115	4115	4115	0
147	20240513	164000	34771610	4115	4115	4115	4115	0
148	20240513	163900	34771610	4115	4115	4115	4115	0
149	20240513	163800	34771610	4115	4115	4115	4115	0
150	20240513	163700	34771610	4115	4115	4115	4115	0
151	20240513	163600	34771610	4115	4115	4115	4115	0
152	20240513	163500	34771610	4115	4115	4115	4115	142
153	20240513	163400	34771610	4115	4115	4115	4115	0
154	20240513	163300	34771610	4115	4115	4115	4115	0
155	20240513	163200	34771610	4115	4115	4115	4115	0
156	20240513	163100	34771610	4115	4115	4115	4115	0
157	20240513	163000	34771610	4115	4115	4115	4115	0
158	20240513	162900	34771610	4115	4115	4115	4115	0
159	20240513	162800	34771610	4115	4115	4115	4115	0
160	20240513	162700	34771610	4115	4115	4115	4115	0
161	20240513	162600	34771610	4115	4115	4115	4115	0
162	20240513	162500	34771610	4115	4115	4115	4115	0
163	20240513	162400	34771610	4115	4115	4115	4115	0
164	20240513	162300	34771610	4115	4115	4115	4115	0
165	20240513	162200	34771610	4115	4115	4115	4115	0
166	20240513	162100	34771610	4115	4115	4115	4115	0
167	20240513	162000	34771610	4115	4115	4115	4115	0
168	20240513	161900	34771610	4115	4115	4115	4115	0
169	20240513	161800	34771610	4115	4115	4115	4115	0
170	20240513	161700	34771610	4115	4115	4115	4115	0
171	20240513	161600	34771610	4115	4115	4115	4115	0
172	20240513	161500	34771610	4115	4115	4115	4115	0
173	20240513	161400	34771610	4115	4115	4115	4115	0
174	20240513	161300	34771610	4115	4115	4115	4115	0
175	20240513	161200	34771610	4115	4115	4115	4115	0
176	20240513	161100	34771610	4115	4115	4115	4115	0
177	20240513	161000	34771610	4115	4115	4115	4115	0
178	20240513	160900	34771610	4115	4115	4115	4115	0
179	20240513	160800	34771610	4115	4115	4115	4115	0
180	20240513	160700	34771610	4115	4115	4115	4115	0
181	20240513	160600	34771610	4115	4115	4115	4115	0
182	20240513	160500	34771610	4115	4115	4115	4115	142
183	20240513	160400	34771610	4115	4115	4115	4115	0
184	20240513	160300	34771610	4115	4115	4115	4115	0
185	20240513	160200	34771610	4115	4115	4115	4115	0
186	20240513	160100	34771610	4115	4115	4115	4115	0
187	20240513	160000	34771610	4115	4115	4115	4115	0
188	20240513	155900	34771610	4115	4115	4115	4115	0
189	20240513	155800	34771610	4115	4115	4115	4115	0
190	20240513	155700	34771610	4115	4115	4115	4115	0
191	20240513	155600	34771610	4115	4115	4115	4115	0
192	20240513	155500	34771610	4115	4115	4115	4115	0
193	20240513	155400	34771610	4115	4115	4115	4115	0
194	20240513	155300	34771610	4115	4115	4115	4115	0
195	20240513	155200	34771610	4115	4115	4115	4115	0
196	20240513	155100	34771610	4115	4115	4115	4115	0
197	20240513	155000	34771610	4115	4115	4115	4115	0
198	20240513	154900	34771610	4115	4115	4115	4115	0
199	20240513	154800	34771610	4115	4115	4115	4115	0
200	20240513	154700	34771610	4115	4115	4115	4115	0
201	20240513	154600	34771610	4115	4115	4115	4115	0
202	20240513	154500	34771610	4115	4115	4115	4115	0
203	20240513	154400	34771610	4115	4115	4115	4115	0
204	20240513	154300	34771610	4115	4115	4115	4115	0
205	20240513	154200	34771610	4115	4115	4115	4115	0
206	20240513	154100	34771610	4115	4115	4115	4115	0
207	20240513	154000	34771610	4115	4115	4115	4115	0
208	20240513	153900	34771610	4115	4115	4115	4115	0
209	20240513	153800	34771610	4115	4115	4115	4115	0
210	20240513	153700	34771610	4115	4115	4115	4115	0
211	20240513	153600	34771610	4115	4115	4115	4115	0
212	20240513	153500	34771610	4115	4115	4115	4115	142
213	20240513	153400	34771610	4115	4115	4115	4115	0
214	20240513	153300	34771610	4115	4115	4115	4115	0
215	20240513	153200	34771610	4115	4115	4115	4115	0
216	20240513	153100	34771610	4115	4115	4115	4115	0
217	20240513	153000	34771610	4115	4115	4115	4115	142
218	20240513	152900	34187280	4115	4115	4115	4115	0
219	20240513	152800	34187280	4115	4115	4115	4115	0
220	20240513	152700	34187280	4115	4115	4115	4115	0
221	20240513	152600	34187280	4115	4115	4115	4115	0
222	20240513	152500	34187280	4115	4115	4115	4115	0
223	20240513	152400	34187280	4115	4115	4115	4115	0
224	20240513	152300	34187280	4115	4115	4115	4115	0
225	20240513	152200	34187280	4115	4115	4115	4115	0
226	20240513	152100	34187280	4115	4115	4115	4115	0
227	20240513	152000	34187280	4115	4115	4115	4115	0
228	20240513	151900	34187280	4115	4115	4115	4115	0
229	20240513	151800	34187280	4115	4115	4115	4115	0
230	20240513	151700	34187280	4115	4110	4115	4110	214
231	20240513	151600	33306965	4110	4110	4110	4110	423
232	20240513	151500	31568435	4110	4110	4110	4110	0
233	20240513	151400	31568435	4110	4110	4110	4110	0
234	20240513	151300	31568435	4110	4110	4110	4110	0
235	20240513	151200	31568435	4110	4055	4110	4055	867
236	20240513	151100	28015865	4055	4055	4055	4055	0
237	20240513	151000	28015865	4055	4055	4055	4055	0
238	20240513	150900	28015865	4055	4055	4055	4055	0
239	20240513	150800	28015865	4055	4055	4055	4055	0
240	20240513	150700	28015865	4055	4055	4055	4055	0
241	20240513	150600	28015865	4055	4055	4055	4055	1
242	20240513	150500	28011810	4040	4040	4040	4040	0
243	20240513	150400	28011810	4040	4040	4040	4040	0
244	20240513	150300	28011810	4040	4040	4040	4040	0
245	20240513	150200	28011810	4040	4040	4040	4040	0
246	20240513	150100	28011810	4040	4040	4040	4040	0
247	20240513	150000	28011810	4040	4040	4040	4040	0
248	20240513	145900	28011810	4040	4040	4040	4040	0
249	20240513	145800	28011810	4040	4040	4040	4040	0
250	20240513	145700	28011810	4040	4040	4040	4040	0
251	20240513	145600	28011810	4040	4040	4040	4040	2
252	20240513	145500	28003730	4055	4055	4055	4055	0
253	20240513	145400	28003730	4055	4055	4055	4055	0
254	20240513	145300	28003730	4055	4055	4055	4055	0
255	20240513	145200	28003730	4055	4055	4055	4055	0
256	20240513	145100	28003730	4055	4055	4055	4055	0
257	20240513	145000	28003730	4055	4055	4055	4055	0
258	20240513	144900	28003730	4055	4055	4055	4055	1
259	20240513	144800	27999675	4035	4035	4035	4035	0
260	20240513	144700	27999675	4035	4035	4035	4035	0
261	20240513	144600	27999675	4035	4035	4035	4035	0
262	20240513	144500	27999675	4035	4035	4035	4035	0
263	20240513	144400	27999675	4035	4035	4035	4035	0
264	20240513	144300	27999675	4035	4035	4035	4035	0
265	20240513	144200	27999675	4035	4035	4035	4035	0
266	20240513	144100	27999675	4035	4035	4035	4035	0
267	20240513	144000	27999675	4035	4035	4035	4035	0
268	20240513	143900	27999675	4035	4035	4035	4035	0
269	20240513	143800	27999675	4035	4035	4035	4035	0
270	20240513	143700	27999675	4035	4035	4035	4035	0
271	20240513	143600	27999675	4035	4035	4035	4035	0
272	20240513	143500	27999675	4035	4035	4035	4035	0
273	20240513	143400	27999675	4035	4035	4035	4035	0
274	20240513	143300	27999675	4035	4035	4035	4035	0
275	20240513	143200	27999675	4035	4035	4035	4035	0
276	20240513	143100	27999675	4035	4035	4035	4035	0
277	20240513	143000	27999675	4035	4035	4035	4035	0
278	20240513	142900	27999675	4035	4035	4035	4035	0
279	20240513	142800	27999675	4035	4035	4035	4035	0
280	20240513	142700	27999675	4035	4035	4035	4035	0
281	20240513	142600	27999675	4035	4035	4035	4035	0
282	20240513	142500	27999675	4035	4035	4035	4035	0
283	20240513	142400	27999675	4035	4035	4035	4035	0
284	20240513	142300	27999675	4035	4035	4035	4035	0
285	20240513	142200	27999675	4035	4050	4050	4035	1377
286	20240513	142100	22433950	4050	4050	4050	4050	597
287	20240513	142000	20016100	4055	4055	4055	4055	1789
288	20240513	141900	12761705	4080	4080	4080	4080	0
289	20240513	141800	12761705	4080	4080	4080	4080	0
290	20240513	141700	12761705	4080	4080	4080	4080	0
291	20240513	141600	12761705	4080	4080	4080	4080	0
292	20240513	141500	12761705	4080	4080	4080	4080	0
293	20240513	141400	12761705	4080	4080	4080	4080	0
294	20240513	141300	12761705	4080	4080	4080	4080	0
295	20240513	141200	12761705	4080	4080	4080	4080	0
296	20240513	141100	12761705	4080	4080	4080	4080	0
297	20240513	141000	12761705	4080	4080	4080	4080	0
298	20240513	140900	12761705	4080	4080	4080	4080	0
299	20240513	140800	12761705	4080	4080	4080	4080	0
300	20240513	140700	12761705	4080	4080	4080	4080	0
301	20240513	140600	12761705	4080	4080	4080	4080	0
302	20240513	140500	12761705	4080	4080	4080	4080	0
303	20240513	140400	12761705	4080	4080	4080	4080	0
304	20240513	140300	12761705	4080	4080	4080	4080	0
305	20240513	140200	12761705	4080	4080	4080	4080	0
306	20240513	140100	12761705	4080	4080	4080	4080	0
307	20240513	140000	12761705	4080	4080	4080	4080	0
308	20240513	135900	12761705	4080	4080	4080	4080	0
309	20240513	135800	12761705	4080	4080	4080	4080	0
310	20240513	135700	12761705	4080	4080	4080	4080	0
311	20240513	135600	12761705	4080	4080	4080	4080	0
312	20240513	135500	12761705	4080	4080	4080	4080	0
313	20240513	135400	12761705	4080	4080	4080	4080	0
314	20240513	135300	12761705	4080	4080	4080	4080	0
315	20240513	135200	12761705	4080	4080	4080	4080	0
316	20240513	135100	12761705	4080	4080	4080	4080	0
317	20240513	135000	12761705	4080	4080	4080	4080	0
318	20240513	134900	12761705	4080	4080	4080	4080	0
319	20240513	134800	12761705	4080	4080	4080	4080	0
320	20240513	134700	12761705	4080	4080	4080	4080	0
321	20240513	134600	12761705	4080	4080	4080	4080	0
322	20240513	134500	12761705	4080	4080	4080	4080	0
323	20240513	134400	12761705	4080	4080	4080	4080	0
324	20240513	134300	12761705	4080	4080	4080	4080	0
325	20240513	134200	12761705	4080	4080	4080	4080	0
326	20240513	134100	12761705	4080	4080	4080	4080	1
327	20240513	134000	12757625	4060	4060	4060	4060	0
328	20240513	133900	12757625	4060	4060	4060	4060	0
329	20240513	133800	12757625	4060	4060	4060	4060	0
330	20240513	133700	12757625	4060	4060	4060	4060	0
331	20240513	133600	12757625	4060	4060	4060	4060	0
332	20240513	133500	12757625	4060	4060	4060	4060	0
333	20240513	133400	12757625	4060	4060	4060	4060	0
334	20240513	133300	12757625	4060	4060	4060	4060	0
335	20240513	133200	12757625	4060	4060	4060	4060	0
336	20240513	133100	12757625	4060	4060	4060	4060	0
337	20240513	133000	12757625	4060	4060	4060	4060	0
338	20240513	132900	12757625	4060	4060	4060	4060	0
339	20240513	132800	12757625	4060	4060	4060	4060	0
340	20240513	132700	12757625	4060	4060	4060	4060	0
341	20240513	132600	12757625	4060	4060	4060	4060	0
342	20240513	132500	12757625	4060	4060	4060	4060	0
343	20240513	132400	12757625	4060	4060	4060	4060	0
344	20240513	132300	12757625	4060	4060	4060	4060	0
345	20240513	132200	12757625	4060	4060	4060	4060	0
346	20240513	132100	12757625	4060	4060	4060	4060	0
347	20240513	132000	12757625	4060	4060	4060	4060	0
348	20240513	131900	12757625	4060	4060	4060	4060	0
349	20240513	131800	12757625	4060	4060	4060	4060	0
350	20240513	131700	12757625	4060	4060	4060	4060	0
351	20240513	131600	12757625	4060	4060	4060	4060	0
352	20240513	131500	12757625	4060	4070	4070	4060	479
353	20240513	131400	10812320	4095	4095	4095	4095	0
354	20240513	131300	10812320	4095	4095	4095	4095	0
355	20240513	131200	10812320	4095	4095	4095	4095	0
356	20240513	131100	10812320	4095	4095	4095	4095	0
357	20240513	131000	10812320	4095	4095	4095	4095	0
358	20240513	130900	10812320	4095	4095	4095	4095	0
359	20240513	130800	10812320	4095	4095	4095	4095	0
360	20240513	130700	10812320	4095	4095	4095	4095	0
361	20240513	130600	10812320	4095	4095	4095	4095	114
362	20240513	130500	10345490	4095	4095	4095	4095	6
363	20240513	130400	10320920	4095	4090	4095	4090	194
364	20240513	130300	9526975	4085	4085	4085	4085	0
365	20240513	130200	9526975	4085	4085	4085	4085	165
366	20240513	130100	8852950	4085	4085	4085	4085	0
367	20240513	130000	8852950	4085	4085	4085	4085	0
368	20240513	125900	8852950	4085	4085	4085	4085	0
369	20240513	125800	8852950	4085	4085	4085	4085	0
370	20240513	125700	8852950	4085	4085	4085	4085	0
371	20240513	125600	8852950	4085	4085	4085	4085	0
372	20240513	125500	8852950	4085	4085	4085	4085	0
373	20240513	125400	8852950	4085	4085	4085	4085	0
374	20240513	125300	8852950	4085	4085	4085	4085	0
375	20240513	125200	8852950	4085	4085	4085	4085	0
376	20240513	125100	8852950	4085	4085	4085	4085	0
377	20240513	125000	8852950	4085	4085	4085	4085	0
378	20240513	124900	8852950	4085	4085	4085	4085	0
379	20240513	124800	8852950	4085	4085	4085	4085	0
380	20240513	124700	8852950	4085	4085	4085	4085	0
381	20240513	124600	8852950	4085	4085	4085	4085	0
382	20240513	124500	8852950	4085	4085	4085	4085	0
383	20240513	124400	8852950	4085	4085	4085	4085	0
384	20240513	124300	8852950	4085	4085	4085	4085	0
385	20240513	124200	8852950	4085	4085	4085	4085	0
386	20240513	124100	8852950	4085	4085	4085	4085	0
387	20240513	124000	8852950	4085	4085	4085	4085	0
388	20240513	123900	8852950	4085	4085	4085	4085	0
389	20240513	123800	8852950	4085	4085	4085	4085	0
390	20240513	123700	8852950	4085	4085	4085	4085	0
391	20240513	123600	8852950	4085	4085	4085	4085	0
392	20240513	123500	8852950	4085	4085	4085	4085	0
393	20240513	123400	8852950	4085	4085	4085	4085	0
394	20240513	123300	8852950	4085	4085	4085	4085	0
395	20240513	123200	8852950	4085	4085	4085	4085	0
396	20240513	123100	8852950	4085	4085	4085	4085	0
397	20240513	123000	8852950	4085	4085	4085	4085	0
398	20240513	122900	8852950	4085	4085	4085	4085	0
399	20240513	122800	8852950	4085	4085	4085	4085	0
400	20240513	122700	8852950	4085	4085	4085	4085	0
401	20240513	122600	8852950	4085	4085	4085	4085	0
402	20240513	122500	8852950	4085	4085	4085	4085	0
403	20240513	122400	8852950	4085	4085	4085	4085	0
404	20240513	122300	8852950	4085	4085	4085	4085	0
405	20240513	122200	8852950	4085	4085	4085	4085	0
406	20240513	122100	8852950	4085	4085	4085	4085	0
407	20240513	122000	8852950	4085	4085	4085	4085	0
408	20240513	121900	8852950	4085	4085	4085	4085	0
409	20240513	121800	8852950	4085	4085	4085	4085	0
410	20240513	121700	8852950	4085	4085	4085	4085	0
411	20240513	121600	8852950	4085	4085	4085	4085	0
412	20240513	121500	8852950	4085	4085	4085	4085	0
413	20240513	121400	8852950	4085	4085	4085	4085	0
414	20240513	121300	8852950	4085	4085	4085	4085	0
415	20240513	121200	8852950	4085	4085	4085	4085	0
416	20240513	121100	8852950	4085	4085	4085	4085	0
417	20240513	121000	8852950	4085	4085	4085	4085	0
418	20240513	120900	8852950	4085	4085	4085	4085	0
419	20240513	120800	8852950	4085	4085	4085	4085	0
420	20240513	120700	8852950	4085	4085	4085	4085	0
421	20240513	120600	8852950	4085	4085	4085	4085	0
422	20240513	120500	8852950	4085	4085	4085	4085	0
423	20240513	120400	8852950	4085	4085	4085	4085	0
424	20240513	120300	8852950	4085	4085	4085	4085	0
425	20240513	120200	8852950	4085	4085	4085	4085	0
426	20240513	120100	8852950	4085	4085	4085	4085	0
427	20240513	120000	8852950	4085	4085	4085	4085	0
428	20240513	115900	8852950	4085	4085	4085	4085	0
429	20240513	115800	8852950	4085	4085	4085	4085	0
430	20240513	115700	8852950	4085	4085	4085	4085	0
431	20240513	115600	8852950	4085	4085	4085	4085	0
432	20240513	115500	8852950	4085	4085	4085	4085	0
433	20240513	115400	8852950	4085	4085	4085	4085	0
434	20240513	115300	8852950	4085	4085	4085	4085	0
435	20240513	115200	8852950	4085	4085	4085	4085	0
436	20240513	115100	8852950	4085	4085	4085	4085	0
437	20240513	115000	8852950	4085	4085	4085	4085	0
438	20240513	114900	8852950	4085	4085	4085	4085	0
439	20240513	114800	8852950	4085	4085	4085	4085	0
440	20240513	114700	8852950	4085	4085	4085	4085	0
441	20240513	114600	8852950	4085	4085	4085	4085	0
442	20240513	114500	8852950	4085	4085	4085	4085	0
443	20240513	114400	8852950	4085	4085	4085	4085	0
444	20240513	114300	8852950	4085	4085	4085	4085	0
445	20240513	114200	8852950	4085	4085	4085	4085	0
446	20240513	114100	8852950	4085	4085	4085	4085	0
447	20240513	114000	8852950	4085	4085	4085	4085	0
448	20240513	113900	8852950	4085	4085	4085	4085	0
449	20240513	113800	8852950	4085	4085	4085	4085	0
450	20240513	113700	8852950	4085	4085	4085	4085	0
451	20240513	113600	8852950	4085	4085	4085	4085	0
452	20240513	113500	8852950	4085	4085	4085	4085	0
453	20240513	113400	8852950	4085	4085	4085	4085	0
454	20240513	113300	8852950	4085	4085	4085	4085	0
455	20240513	113200	8852950	4085	4085	4085	4085	0
456	20240513	113100	8852950	4085	4085	4085	4085	0
457	20240513	113000	8852950	4085	4085	4085	4085	0
458	20240513	112900	8852950	4085	4085	4085	4085	0
459	20240513	112800	8852950	4085	4085	4085	4085	0
460	20240513	112700	8852950	4085	4085	4085	4085	0
461	20240513	112600	8852950	4085	4085	4085	4085	1
462	20240513	112500	8848865	4060	4060	4060	4060	0
463	20240513	112400	8848865	4060	4060	4060	4060	0
464	20240513	112300	8848865	4060	4060	4060	4060	0
465	20240513	112200	8848865	4060	4060	4060	4060	0
466	20240513	112100	8848865	4060	4060	4060	4060	0
467	20240513	112000	8848865	4060	4060	4060	4060	0
468	20240513	111900	8848865	4060	4060	4060	4060	0
469	20240513	111800	8848865	4060	4080	4080	4060	100
470	20240513	111700	8442165	4085	4085	4085	4085	0
471	20240513	111600	8442165	4085	4085	4085	4085	0
472	20240513	111500	8442165	4085	4085	4085	4085	0
473	20240513	111400	8442165	4085	4085	4085	4085	0
474	20240513	111300	8442165	4085	4085	4085	4085	0
475	20240513	111200	8442165	4085	4085	4085	4085	0
476	20240513	111100	8442165	4085	4085	4085	4085	0
477	20240513	111000	8442165	4085	4085	4085	4085	0
478	20240513	110900	8442165	4085	4085	4085	4085	0
479	20240513	110800	8442165	4085	4085	4085	4085	0
480	20240513	110700	8442165	4085	4085	4085	4085	0
481	20240513	110600	8442165	4085	4085	4085	4085	0
482	20240513	110500	8442165	4085	4085	4085	4085	0
483	20240513	110400	8442165	4085	4085	4085	4085	0
484	20240513	110300	8442165	4085	4085	4085	4085	0
485	20240513	110200	8442165	4085	4085	4085	4085	0
486	20240513	110100	8442165	4085	4085	4085	4085	0
487	20240513	110000	8442165	4085	4085	4085	4085	0
488	20240513	105900	8442165	4085	4085	4085	4085	0
489	20240513	105800	8442165	4085	4085	4085	4085	0
490	20240513	105700	8442165	4085	4085	4085	4085	0
491	20240513	105600	8442165	4085	4085	4085	4085	0
492	20240513	105500	8442165	4085	4085	4085	4085	0
493	20240513	105400	8442165	4085	4085	4085	4085	0
494	20240513	105300	8442165	4085	4085	4085	4085	0
495	20240513	105200	8442165	4085	4085	4085	4085	1
496	20240513	105100	8438080	4080	4080	4080	4080	0
497	20240513	105000	8438080	4080	4080	4080	4080	0
498	20240513	104900	8438080	4080	4080	4080	4080	0
499	20240513	104800	8438080	4080	4080	4080	4080	0
500	20240513	104700	8438080	4080	4080	4080	4080	0
501	20240513	104600	8438080	4080	4080	4080	4080	350
502	20240513	104500	7010080	4080	4080	4080	4080	0
503	20240513	104400	7010080	4080	4080	4080	4080	0
504	20240513	104300	7010080	4080	4080	4080	4080	0
505	20240513	104200	7010080	4080	4080	4080	4080	0
506	20240513	104100	7010080	4080	4080	4080	4080	0
507	20240513	104000	7010080	4080	4080	4080	4080	0
508	20240513	103900	7010080	4080	4080	4080	4080	0
509	20240513	103800	7010080	4080	4080	4080	4080	0
510	20240513	103700	7010080	4080	4080	4080	4080	0
511	20240513	103600	7010080	4080	4080	4080	4080	0
512	20240513	103500	7010080	4080	4080	4080	4080	0
513	20240513	103400	7010080	4080	4080	4080	4080	0
514	20240513	103300	7010080	4080	4080	4080	4080	0
515	20240513	103200	7010080	4080	4080	4080	4080	0
516	20240513	103100	7010080	4080	4080	4080	4080	0
517	20240513	103000	7010080	4080	4080	4080	4080	0
518	20240513	102900	7010080	4080	4080	4080	4080	0
519	20240513	102800	7010080	4080	4080	4080	4080	0
520	20240513	102700	7010080	4080	4080	4080	4080	129
521	20240513	102600	6483760	4080	4080	4080	4080	0
522	20240513	102500	6483760	4080	4080	4080	4080	0
523	20240513	102400	6483760	4080	4080	4080	4080	0
524	20240513	102300	6483760	4080	4080	4080	4080	0
525	20240513	102200	6483760	4080	4080	4080	4080	0
526	20240513	102100	6483760	4080	4080	4080	4080	0
527	20240513	102000	6483760	4080	4080	4080	4080	0
528	20240513	101900	6483760	4080	4080	4080	4080	0
529	20240513	101800	6483760	4080	4080	4080	4080	0
530	20240513	101700	6483760	4080	4080	4080	4080	0
531	20240513	101600	6483760	4080	4080	4080	4080	0
532	20240513	101500	6483760	4080	4080	4080	4080	0
533	20240513	101400	6483760	4080	4080	4080	4080	0
534	20240513	101300	6483760	4080	4080	4080	4080	0
535	20240513	101200	6483760	4080	4080	4080	4080	0
536	20240513	101100	6483760	4080	4080	4080	4080	0
537	20240513	101000	6483760	4080	4080	4080	4080	0
538	20240513	100900	6483760	4080	4080	4080	4080	0
539	20240513	100800	6483760	4080	4080	4080	4080	0
540	20240513	100700	6483760	4080	4080	4080	4080	0
541	20240513	100600	6483760	4080	4080	4080	4080	0
542	20240513	100500	6483760	4080	4080	4080	4080	0
543	20240513	100400	6483760	4080	4080	4080	4080	0
544	20240513	100300	6483760	4080	4080	4080	4080	1
545	20240513	100200	6479680	4060	4060	4060	4060	0
546	20240513	100100	6479680	4060	4060	4060	4060	0
547	20240513	100000	6479680	4060	4060	4060	4060	0
548	20240513	095900	6479680	4060	4060	4060	4060	0
549	20240513	095800	6479680	4060	4060	4060	4060	0
550	20240513	095700	6479680	4060	4060	4060	4060	0
551	20240513	095600	6479680	4060	4060	4060	4060	19
552	20240513	095500	6402540	4075	4075	4075	4075	0
553	20240513	095400	6402540	4075	4075	4075	4075	0
554	20240513	095300	6402540	4075	4075	4075	4075	0
555	20240513	095200	6402540	4075	4075	4075	4075	0
556	20240513	095100	6402540	4075	4075	4075	4075	0
557	20240513	095000	6402540	4075	4075	4075	4075	0
558	20240513	094900	6402540	4075	4075	4075	4075	0
559	20240513	094800	6402540	4075	4075	4075	4075	0
560	20240513	094700	6402540	4075	4075	4075	4075	0
561	20240513	094600	6402540	4075	4075	4075	4075	0
562	20240513	094500	6402540	4075	4075	4075	4075	2
563	20240513	094400	6394390	4055	4055	4055	4055	0
564	20240513	094300	6394390	4055	4055	4055	4055	0
565	20240513	094200	6394390	4055	4055	4055	4055	0
566	20240513	094100	6394390	4055	4055	4055	4055	671
567	20240513	094000	3673485	4075	4075	4075	4075	0
568	20240513	093900	3673485	4075	4075	4075	4075	0
569	20240513	093800	3673485	4075	4075	4075	4075	0
570	20240513	093700	3673485	4075	4075	4075	4075	0
571	20240513	093600	3673485	4075	4075	4075	4075	0
572	20240513	093500	3673485	4075	4075	4075	4075	0
573	20240513	093400	3673485	4075	4075	4075	4075	430
574	20240513	093300	1921235	4070	4070	4070	4070	0
575	20240513	093200	1921235	4070	4070	4070	4070	0
576	20240513	093100	1921235	4070	4070	4070	4070	0
577	20240513	093000	1921235	4070	4070	4070	4070	0
578	20240513	092900	1921235	4070	4070	4070	4070	0
579	20240513	092800	1921235	4070	4070	4070	4070	0
580	20240513	092700	1921235	4070	4070	4070	4070	0
581	20240513	092600	1921235	4070	4070	4070	4070	0
582	20240513	092500	1921235	4070	4070	4070	4070	0
583	20240513	092400	1921235	4070	4070	4070	4070	98
584	20240513	092300	1522375	4065	4065	4065	4065	98
585	20240513	092200	1124005	4060	4060	4060	4060	0
586	20240513	092100	1124005	4060	4060	4060	4060	56
587	20240513	092000	896645	4060	4060	4060	4060	0
588	20240513	091900	896645	4060	4060	4060	4060	88
589	20240513	091800	539365	4060	4060	4060	4060	10
590	20240513	091700	498765	4055	4055	4055	4055	0
591	20240513	091600	498765	4055	4055	4055	4055	0
592	20240513	091500	498765	4055	4055	4055	4055	0
593	20240513	091400	498765	4055	4055	4055	4055	0
594	20240513	091300	498765	4055	4055	4055	4055	0
595	20240513	091200	498765	4055	4055	4055	4055	0
596	20240513	091100	498765	4055	4055	4055	4055	0
597	20240513	091000	498765	4055	4055	4055	4055	0
598	20240513	090900	498765	4055	4055	4055	4055	0
599	20240513	090800	498765	4055	4055	4055	4055	0
600	20240513	090700	498765	4055	4055	4055	4055	0
601	20240513	090600	498765	4055	4055	4055	4055	0
602	20240513	090500	498765	4055	4055	4055	4055	0
603	20240513	090400	498765	4055	4055	4055	4055	0
604	20240513	090300	498765	4055	4055	4055	4055	0
605	20240513	090200	498765	4055	4055	4055	4055	0
606	20240513	090100	498765	4055	4055	4055	4055	0
607	20240513	090000	498765	4055	4055	4055	4055	123