KissMeData/148250/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	202100	27631150	4130	4130	4130	4130	349
3	20240509	202000	27631150	4130	4130	4130	4130	0
4	20240509	201900	27631150	4130	4130	4130	4130	0
5	20240509	201800	27631150	4130	4130	4130	4130	0
6	20240509	201700	27631150	4130	4130	4130	4130	0
7	20240509	201600	27631150	4130	4130	4130	4130	0
8	20240509	201500	27631150	4130	4130	4130	4130	0
9	20240509	201400	27631150	4130	4130	4130	4130	0
10	20240509	201300	27631150	4130	4130	4130	4130	0
11	20240509	201200	27631150	4130	4130	4130	4130	0
12	20240509	201100	27631150	4130	4130	4130	4130	0
13	20240509	201000	27631150	4130	4130	4130	4130	0
14	20240509	200900	27631150	4130	4130	4130	4130	0
15	20240509	200800	27631150	4130	4130	4130	4130	0
16	20240509	200700	27631150	4130	4130	4130	4130	0
17	20240509	200600	27631150	4130	4130	4130	4130	0
18	20240509	200500	27631150	4130	4130	4130	4130	0
19	20240509	200400	27631150	4130	4130	4130	4130	0
20	20240509	200300	27631150	4130	4130	4130	4130	0
21	20240509	200200	27631150	4130	4130	4130	4130	0
22	20240509	200100	27631150	4130	4130	4130	4130	0
23	20240509	200000	27631150	4130	4130	4130	4130	0
24	20240509	195900	27631150	4130	4130	4130	4130	0
25	20240509	195800	27631150	4130	4130	4130	4130	0
26	20240509	195700	27631150	4130	4130	4130	4130	0
27	20240509	195600	27631150	4130	4130	4130	4130	0
28	20240509	195500	27631150	4130	4130	4130	4130	0
29	20240509	195400	27631150	4130	4130	4130	4130	0
30	20240509	195300	27631150	4130	4130	4130	4130	0
31	20240509	195200	27631150	4130	4130	4130	4130	0
32	20240509	195100	27631150	4130	4130	4130	4130	349
33	20240509	195000	27631150	4130	4130	4130	4130	0
34	20240509	194900	27631150	4130	4130	4130	4130	0
35	20240509	194800	27631150	4130	4130	4130	4130	0
36	20240509	194700	27631150	4130	4130	4130	4130	0
37	20240509	194600	27631150	4130	4130	4130	4130	0
38	20240509	194500	27631150	4130	4130	4130	4130	0
39	20240509	194400	27631150	4130	4130	4130	4130	0
40	20240509	194300	27631150	4130	4130	4130	4130	0
41	20240509	194200	27631150	4130	4130	4130	4130	0
42	20240509	194100	27631150	4130	4130	4130	4130	0
43	20240509	194000	27631150	4130	4130	4130	4130	0
44	20240509	193900	27631150	4130	4130	4130	4130	0
45	20240509	193800	27631150	4130	4130	4130	4130	0
46	20240509	193700	27631150	4130	4130	4130	4130	0
47	20240509	193600	27631150	4130	4130	4130	4130	0
48	20240509	193500	27631150	4130	4130	4130	4130	0
49	20240509	193400	27631150	4130	4130	4130	4130	0
50	20240509	193300	27631150	4130	4130	4130	4130	0
51	20240509	193200	27631150	4130	4130	4130	4130	0
52	20240509	193100	27631150	4130	4130	4130	4130	0
53	20240509	193000	27631150	4130	4130	4130	4130	0
54	20240509	192900	27631150	4130	4130	4130	4130	0
55	20240509	192800	27631150	4130	4130	4130	4130	0
56	20240509	192700	27631150	4130	4130	4130	4130	0
57	20240509	192600	27631150	4130	4130	4130	4130	0
58	20240509	192500	27631150	4130	4130	4130	4130	0
59	20240509	192400	27631150	4130	4130	4130	4130	0
60	20240509	192300	27631150	4130	4130	4130	4130	0
61	20240509	192200	27631150	4130	4130	4130	4130	0
62	20240509	192100	27631150	4130	4130	4130	4130	349
63	20240509	192000	27631150	4130	4130	4130	4130	0
64	20240509	191900	27631150	4130	4130	4130	4130	0
65	20240509	191800	27631150	4130	4130	4130	4130	0
66	20240509	191700	27631150	4130	4130	4130	4130	0
67	20240509	191600	27631150	4130	4130	4130	4130	0
68	20240509	191500	27631150	4130	4130	4130	4130	0
69	20240509	191400	27631150	4130	4130	4130	4130	0
70	20240509	191300	27631150	4130	4130	4130	4130	0
71	20240509	191200	27631150	4130	4130	4130	4130	0
72	20240509	191100	27631150	4130	4130	4130	4130	0
73	20240509	191000	27631150	4130	4130	4130	4130	0
74	20240509	190900	27631150	4130	4130	4130	4130	0
75	20240509	190800	27631150	4130	4130	4130	4130	0
76	20240509	190700	27631150	4130	4130	4130	4130	0
77	20240509	190600	27631150	4130	4130	4130	4130	0
78	20240509	190500	27631150	4130	4130	4130	4130	0
79	20240509	190400	27631150	4130	4130	4130	4130	0
80	20240509	190300	27631150	4130	4130	4130	4130	0
81	20240509	190200	27631150	4130	4130	4130	4130	0
82	20240509	190100	27631150	4130	4130	4130	4130	0
83	20240509	190000	27631150	4130	4130	4130	4130	0
84	20240509	185900	27631150	4130	4130	4130	4130	0
85	20240509	185800	27631150	4130	4130	4130	4130	0
86	20240509	185700	27631150	4130	4130	4130	4130	0
87	20240509	185600	27631150	4130	4130	4130	4130	0
88	20240509	185500	27631150	4130	4130	4130	4130	0
89	20240509	185400	27631150	4130	4130	4130	4130	0
90	20240509	185300	27631150	4130	4130	4130	4130	0
91	20240509	185200	27631150	4130	4130	4130	4130	0
92	20240509	185100	27631150	4130	4130	4130	4130	349
93	20240509	185000	27631150	4130	4130	4130	4130	0
94	20240509	184900	27631150	4130	4130	4130	4130	0
95	20240509	184800	27631150	4130	4130	4130	4130	0
96	20240509	184700	27631150	4130	4130	4130	4130	0
97	20240509	184600	27631150	4130	4130	4130	4130	0
98	20240509	184500	27631150	4130	4130	4130	4130	0
99	20240509	184400	27631150	4130	4130	4130	4130	0
100	20240509	184300	27631150	4130	4130	4130	4130	0
101	20240509	184200	27631150	4130	4130	4130	4130	0
102	20240509	184100	27631150	4130	4130	4130	4130	0
103	20240509	184000	27631150	4130	4130	4130	4130	0
104	20240509	183900	27631150	4130	4130	4130	4130	0
105	20240509	183800	27631150	4130	4130	4130	4130	0
106	20240509	183700	27631150	4130	4130	4130	4130	0
107	20240509	183600	27631150	4130	4130	4130	4130	0
108	20240509	183500	27631150	4130	4130	4130	4130	0
109	20240509	183400	27631150	4130	4130	4130	4130	0
110	20240509	183300	27631150	4130	4130	4130	4130	0
111	20240509	183200	27631150	4130	4130	4130	4130	0
112	20240509	183100	27631150	4130	4130	4130	4130	0
113	20240509	183000	27631150	4130	4130	4130	4130	0
114	20240509	182900	27631150	4130	4130	4130	4130	0
115	20240509	182800	27631150	4130	4130	4130	4130	0
116	20240509	182700	27631150	4130	4130	4130	4130	0
117	20240509	182600	27631150	4130	4130	4130	4130	0
118	20240509	182500	27631150	4130	4130	4130	4130	0
119	20240509	182400	27631150	4130	4130	4130	4130	0
120	20240509	182300	27631150	4130	4130	4130	4130	0
121	20240509	182200	27631150	4130	4130	4130	4130	0
122	20240509	182100	27631150	4130	4130	4130	4130	349
123	20240509	182000	27631150	4130	4130	4130	4130	0
124	20240509	181900	27631150	4130	4130	4130	4130	0
125	20240509	181800	27631150	4130	4130	4130	4130	0
126	20240509	181700	27631150	4130	4130	4130	4130	0
127	20240509	181600	27631150	4130	4130	4130	4130	0
128	20240509	181500	27631150	4130	4130	4130	4130	0
129	20240509	181400	27631150	4130	4130	4130	4130	0
130	20240509	181300	27631150	4130	4130	4130	4130	0
131	20240509	181200	27631150	4130	4130	4130	4130	0
132	20240509	181100	27631150	4130	4130	4130	4130	0
133	20240509	181000	27631150	4130	4130	4130	4130	0
134	20240509	180900	27631150	4130	4130	4130	4130	0
135	20240509	180800	27631150	4130	4130	4130	4130	0
136	20240509	180700	27631150	4130	4130	4130	4130	0
137	20240509	180600	27631150	4130	4130	4130	4130	0
138	20240509	180500	27631150	4130	4130	4130	4130	0
139	20240509	180400	27631150	4130	4130	4130	4130	0
140	20240509	180300	27631150	4130	4130	4130	4130	0
141	20240509	180200	27631150	4130	4130	4130	4130	0
142	20240509	180100	27631150	4130	4130	4130	4130	0
143	20240509	180000	27631150	4130	4130	4130	4130	0
144	20240509	175900	27631150	4130	4130	4130	4130	0
145	20240509	175800	27631150	4130	4130	4130	4130	0
146	20240509	175700	27631150	4130	4130	4130	4130	0
147	20240509	175600	27631150	4130	4130	4130	4130	0
148	20240509	175500	27631150	4130	4130	4130	4130	0
149	20240509	175400	27631150	4130	4130	4130	4130	0
150	20240509	175300	27631150	4130	4130	4130	4130	0
151	20240509	175200	27631150	4130	4130	4130	4130	0
152	20240509	175100	27631150	4130	4130	4130	4130	349
153	20240509	175000	27631150	4130	4130	4130	4130	0
154	20240509	174900	27631150	4130	4130	4130	4130	0
155	20240509	174800	27631150	4130	4130	4130	4130	0
156	20240509	174700	27631150	4130	4130	4130	4130	0
157	20240509	174600	27631150	4130	4130	4130	4130	0
158	20240509	174500	27631150	4130	4130	4130	4130	0
159	20240509	174400	27631150	4130	4130	4130	4130	0
160	20240509	174300	27631150	4130	4130	4130	4130	0
161	20240509	174200	27631150	4130	4130	4130	4130	0
162	20240509	174100	27631150	4130	4130	4130	4130	0
163	20240509	174000	27631150	4130	4130	4130	4130	0
164	20240509	173900	27631150	4130	4130	4130	4130	0
165	20240509	173800	27631150	4130	4130	4130	4130	0
166	20240509	173700	27631150	4130	4130	4130	4130	0
167	20240509	173600	27631150	4130	4130	4130	4130	0
168	20240509	173500	27631150	4130	4130	4130	4130	0
169	20240509	173400	27631150	4130	4130	4130	4130	0
170	20240509	173300	27631150	4130	4130	4130	4130	0
171	20240509	173200	27631150	4130	4130	4130	4130	0
172	20240509	173100	27631150	4130	4130	4130	4130	0
173	20240509	173000	27631150	4130	4130	4130	4130	0
174	20240509	172900	27631150	4130	4130	4130	4130	0
175	20240509	172800	27631150	4130	4130	4130	4130	0
176	20240509	172700	27631150	4130	4130	4130	4130	0
177	20240509	172600	27631150	4130	4130	4130	4130	0
178	20240509	172500	27631150	4130	4130	4130	4130	0
179	20240509	172400	27631150	4130	4130	4130	4130	0
180	20240509	172300	27631150	4130	4130	4130	4130	0
181	20240509	172200	27631150	4130	4130	4130	4130	0
182	20240509	172100	27631150	4130	4130	4130	4130	349
183	20240509	172000	27631150	4130	4130	4130	4130	0
184	20240509	171900	27631150	4130	4130	4130	4130	0
185	20240509	171800	27631150	4130	4130	4130	4130	0
186	20240509	171700	27631150	4130	4130	4130	4130	0
187	20240509	171600	27631150	4130	4130	4130	4130	0
188	20240509	171500	27631150	4130	4130	4130	4130	0
189	20240509	171400	27631150	4130	4130	4130	4130	0
190	20240509	171300	27631150	4130	4130	4130	4130	0
191	20240509	171200	27631150	4130	4130	4130	4130	0
192	20240509	171100	27631150	4130	4130	4130	4130	0
193	20240509	171000	27631150	4130	4130	4130	4130	0
194	20240509	170900	27631150	4130	4130	4130	4130	0
195	20240509	170800	27631150	4130	4130	4130	4130	0
196	20240509	170700	27631150	4130	4130	4130	4130	0
197	20240509	170600	27631150	4130	4130	4130	4130	0
198	20240509	170500	27631150	4130	4130	4130	4130	0
199	20240509	170400	27631150	4130	4130	4130	4130	0
200	20240509	170300	27631150	4130	4130	4130	4130	0
201	20240509	170200	27631150	4130	4130	4130	4130	0
202	20240509	170100	27631150	4130	4130	4130	4130	0
203	20240509	170000	27631150	4130	4130	4130	4130	0
204	20240509	165900	27631150	4130	4130	4130	4130	0
205	20240509	165800	27631150	4130	4130	4130	4130	0
206	20240509	165700	27631150	4130	4130	4130	4130	0
207	20240509	165600	27631150	4130	4130	4130	4130	0
208	20240509	165500	27631150	4130	4130	4130	4130	0
209	20240509	165400	27631150	4130	4130	4130	4130	0
210	20240509	165300	27631150	4130	4130	4130	4130	0
211	20240509	165200	27631150	4130	4130	4130	4130	0
212	20240509	165100	27631150	4130	4130	4130	4130	349
213	20240509	165000	27631150	4130	4130	4130	4130	0
214	20240509	164900	27631150	4130	4130	4130	4130	0
215	20240509	164800	27631150	4130	4130	4130	4130	0
216	20240509	164700	27631150	4130	4130	4130	4130	0
217	20240509	164600	27631150	4130	4130	4130	4130	0
218	20240509	164500	27631150	4130	4130	4130	4130	0
219	20240509	164400	27631150	4130	4130	4130	4130	0
220	20240509	164300	27631150	4130	4130	4130	4130	0
221	20240509	164200	27631150	4130	4130	4130	4130	0
222	20240509	164100	27631150	4130	4130	4130	4130	0
223	20240509	164000	27631150	4130	4130	4130	4130	0
224	20240509	163900	27631150	4130	4130	4130	4130	0
225	20240509	163800	27631150	4130	4130	4130	4130	0
226	20240509	163700	27631150	4130	4130	4130	4130	0
227	20240509	163600	27631150	4130	4130	4130	4130	0
228	20240509	163500	27631150	4130	4130	4130	4130	0
229	20240509	163400	27631150	4130	4130	4130	4130	0
230	20240509	163300	27631150	4130	4130	4130	4130	0
231	20240509	163200	27631150	4130	4130	4130	4130	0
232	20240509	163100	27631150	4130	4130	4130	4130	0
233	20240509	163000	27631150	4130	4130	4130	4130	0
234	20240509	162900	27631150	4130	4130	4130	4130	0
235	20240509	162800	27631150	4130	4130	4130	4130	0
236	20240509	162700	27631150	4130	4130	4130	4130	0
237	20240509	162600	27631150	4130	4130	4130	4130	0
238	20240509	162500	27631150	4130	4130	4130	4130	0
239	20240509	162400	27631150	4130	4130	4130	4130	0
240	20240509	162300	27631150	4130	4130	4130	4130	0
241	20240509	162200	27631150	4130	4130	4130	4130	0
242	20240509	162100	27631150	4130	4130	4130	4130	349
243	20240509	162000	27631150	4130	4130	4130	4130	0
244	20240509	161900	27631150	4130	4130	4130	4130	0
245	20240509	161800	27631150	4130	4130	4130	4130	0
246	20240509	161700	27631150	4130	4130	4130	4130	0
247	20240509	161600	27631150	4130	4130	4130	4130	0
248	20240509	161500	27631150	4130	4130	4130	4130	0
249	20240509	161400	27631150	4130	4130	4130	4130	0
250	20240509	161300	27631150	4130	4130	4130	4130	0
251	20240509	161200	27631150	4130	4130	4130	4130	0
252	20240509	161100	27631150	4130	4130	4130	4130	0
253	20240509	161000	27631150	4130	4130	4130	4130	0
254	20240509	160900	27631150	4130	4130	4130	4130	0
255	20240509	160800	27631150	4130	4130	4130	4130	0
256	20240509	160700	27631150	4130	4130	4130	4130	0
257	20240509	160600	27631150	4130	4130	4130	4130	0
258	20240509	160500	27631150	4130	4130	4130	4130	0
259	20240509	160400	27631150	4130	4130	4130	4130	0
260	20240509	160300	27631150	4130	4130	4130	4130	0
261	20240509	160200	27631150	4130	4130	4130	4130	0
262	20240509	160100	27631150	4130	4130	4130	4130	0
263	20240509	160000	27631150	4130	4130	4130	4130	0
264	20240509	155900	27631150	4130	4130	4130	4130	0
265	20240509	155800	27631150	4130	4130	4130	4130	0
266	20240509	155700	27631150	4130	4130	4130	4130	0
267	20240509	155600	27631150	4130	4130	4130	4130	0
268	20240509	155500	27631150	4130	4130	4130	4130	0
269	20240509	155400	27631150	4130	4130	4130	4130	0
270	20240509	155300	27631150	4130	4130	4130	4130	0
271	20240509	155200	27631150	4130	4130	4130	4130	0
272	20240509	155100	27631150	4130	4130	4130	4130	349
273	20240509	155000	27631150	4130	4130	4130	4130	0
274	20240509	154900	27631150	4130	4130	4130	4130	0
275	20240509	154800	27631150	4130	4130	4130	4130	0
276	20240509	154700	27631150	4130	4130	4130	4130	0
277	20240509	154600	27631150	4130	4130	4130	4130	0
278	20240509	154500	27631150	4130	4130	4130	4130	0
279	20240509	154400	27631150	4130	4130	4130	4130	0
280	20240509	154300	27631150	4130	4130	4130	4130	0
281	20240509	154200	27631150	4130	4130	4130	4130	0
282	20240509	154100	27631150	4130	4130	4130	4130	0
283	20240509	154000	27631150	4130	4130	4130	4130	0
284	20240509	153900	27631150	4130	4130	4130	4130	0
285	20240509	153800	27631150	4130	4130	4130	4130	0
286	20240509	153700	27631150	4130	4130	4130	4130	0
287	20240509	153600	27631150	4130	4130	4130	4130	0
288	20240509	153500	27631150	4130	4130	4130	4130	0
289	20240509	153400	27631150	4130	4130	4130	4130	0
290	20240509	153300	27631150	4130	4130	4130	4130	0
291	20240509	153200	27631150	4130	4130	4130	4130	0
292	20240509	153100	27631150	4130	4130	4130	4130	0
293	20240509	153000	27631150	4130	4130	4130	4130	349
294	20240509	152900	26189780	4130	4130	4130	4130	0
295	20240509	152800	26189780	4130	4130	4130	4130	0
296	20240509	152700	26189780	4130	4130	4130	4130	0
297	20240509	152600	26189780	4130	4130	4130	4130	0
298	20240509	152500	26189780	4130	4130	4130	4130	0
299	20240509	152400	26189780	4130	4130	4130	4130	0
300	20240509	152300	26189780	4130	4130	4130	4130	0
301	20240509	152200	26189780	4130	4130	4130	4130	0
302	20240509	152100	26189780	4130	4130	4130	4130	0
303	20240509	152000	26189780	4130	4130	4130	4130	0
304	20240509	151900	26189780	4130	4105	4130	4105	30
305	20240509	151800	26066080	4105	4105	4105	4105	1
306	20240509	151700	26061975	4105	4105	4105	4105	1
307	20240509	151600	26057870	4115	4115	4115	4115	1
308	20240509	151500	26053755	4120	4095	4120	4095	51
309	20240509	151400	25844885	4090	4090	4090	4090	1
310	20240509	151300	25840795	4120	4120	4120	4120	0
311	20240509	151200	25840795	4120	4120	4120	4120	0
312	20240509	151100	25840795	4120	4120	4120	4120	0
313	20240509	151000	25840795	4120	4120	4120	4120	0
314	20240509	150900	25840795	4120	4120	4120	4120	0
315	20240509	150800	25840795	4120	4120	4120	4120	0
316	20240509	150700	25840795	4120	4120	4120	4120	0
317	20240509	150600	25840795	4120	4120	4120	4120	0
318	20240509	150500	25840795	4120	4120	4120	4120	0
319	20240509	150400	25840795	4120	4120	4120	4120	0
320	20240509	150300	25840795	4120	4120	4120	4120	0
321	20240509	150200	25840795	4120	4120	4120	4120	0
322	20240509	150100	25840795	4120	4120	4120	4120	0
323	20240509	150000	25840795	4120	4120	4120	4120	0
324	20240509	145900	25840795	4120	4120	4120	4120	0
325	20240509	145800	25840795	4120	4120	4120	4120	0
326	20240509	145700	25840795	4120	4120	4120	4120	0
327	20240509	145600	25840795	4120	4120	4120	4120	0
328	20240509	145500	25840795	4120	4100	4120	4100	70
329	20240509	145400	25553285	4070	4070	4070	4070	0
330	20240509	145300	25553285	4070	4120	4120	4020	313
331	20240509	145200	24280180	4120	4120	4120	4120	121
332	20240509	145100	23781660	4120	4120	4120	4120	0
333	20240509	145000	23781660	4120	4120	4120	4120	0
334	20240509	144900	23781660	4120	4120	4120	4120	0
335	20240509	144800	23781660	4120	4120	4120	4120	0
336	20240509	144700	23781660	4120	4120	4120	4120	0
337	20240509	144600	23781660	4120	4120	4120	4120	0
338	20240509	144500	23781660	4120	4120	4120	4120	0
339	20240509	144400	23781660	4120	4120	4120	4120	0
340	20240509	144300	23781660	4120	4120	4120	4120	0
341	20240509	144200	23781660	4120	4120	4120	4120	0
342	20240509	144100	23781660	4120	4120	4120	4120	0
343	20240509	144000	23781660	4120	4120	4120	4120	0
344	20240509	143900	23781660	4120	4120	4120	4120	0
345	20240509	143800	23781660	4120	4120	4120	4120	0
346	20240509	143700	23781660	4120	4120	4120	4120	0
347	20240509	143600	23781660	4120	4120	4120	4120	0
348	20240509	143500	23781660	4120	4120	4120	4120	0
349	20240509	143400	23781660	4120	4120	4120	4120	0
350	20240509	143300	23781660	4120	4120	4120	4120	0
351	20240509	143200	23781660	4120	4120	4120	4120	0
352	20240509	143100	23781660	4120	4120	4120	4120	0
353	20240509	143000	23781660	4120	4120	4120	4120	0
354	20240509	142900	23781660	4120	4120	4120	4120	0
355	20240509	142800	23781660	4120	4120	4120	4120	0
356	20240509	142700	23781660	4120	4120	4120	4120	0
357	20240509	142600	23781660	4120	4120	4120	4120	0
358	20240509	142500	23781660	4120	4120	4120	4120	0
359	20240509	142400	23781660	4120	4120	4120	4120	0
360	20240509	142300	23781660	4120	4120	4120	4120	0
361	20240509	142200	23781660	4120	4120	4120	4120	0
362	20240509	142100	23781660	4120	4120	4120	4120	10
363	20240509	142000	23740460	4115	4115	4115	4115	0
364	20240509	141900	23740460	4115	4115	4115	4115	207
365	20240509	141800	22888655	4120	4120	4120	4120	0
366	20240509	141700	22888655	4120	4120	4120	4120	5
367	20240509	141600	22868055	4125	4125	4125	4125	0
368	20240509	141500	22868055	4125	4125	4125	4125	0
369	20240509	141400	22868055	4125	4125	4125	4125	1
370	20240509	141300	22863930	4115	4115	4115	4115	93
371	20240509	141200	22481235	4115	4115	4115	4115	0
372	20240509	141100	22481235	4115	4115	4115	4115	0
373	20240509	141000	22481235	4115	4115	4115	4115	0
374	20240509	140900	22481235	4115	4115	4115	4115	0
375	20240509	140800	22481235	4115	4115	4115	4115	0
376	20240509	140700	22481235	4115	4115	4115	4115	0
377	20240509	140600	22481235	4115	4115	4115	4115	0
378	20240509	140500	22481235	4115	4115	4115	4115	0
379	20240509	140400	22481235	4115	4115	4115	4115	0
380	20240509	140300	22481235	4115	4115	4115	4115	25
381	20240509	140200	22378360	4090	4090	4090	4090	17
382	20240509	140100	22308830	4120	4120	4120	4120	0
383	20240509	140000	22308830	4120	4120	4120	4120	10
384	20240509	135900	22267630	4115	4115	4115	4115	0
385	20240509	135800	22267630	4115	4115	4115	4115	0
386	20240509	135700	22267630	4115	4115	4115	4115	0
387	20240509	135600	22267630	4115	4115	4115	4115	0
388	20240509	135500	22267630	4115	4115	4115	4115	0
389	20240509	135400	22267630	4115	4115	4115	4115	0
390	20240509	135300	22267630	4115	4115	4115	4115	0
391	20240509	135200	22267630	4115	4115	4115	4115	0
392	20240509	135100	22267630	4115	4115	4115	4115	0
393	20240509	135000	22267630	4115	4115	4115	4115	0
394	20240509	134900	22267630	4115	4115	4115	4115	0
395	20240509	134800	22267630	4115	4115	4115	4115	0
396	20240509	134700	22267630	4115	4115	4115	4115	0
397	20240509	134600	22267630	4115	4115	4115	4115	0
398	20240509	134500	22267630	4115	4115	4115	4115	0
399	20240509	134400	22267630	4115	4115	4115	4115	0
400	20240509	134300	22267630	4115	4115	4115	4115	0
401	20240509	134200	22267630	4115	4115	4115	4115	0
402	20240509	134100	22267630	4115	4115	4115	4115	0
403	20240509	134000	22267630	4115	4115	4115	4115	0
404	20240509	133900	22267630	4115	4115	4115	4115	0
405	20240509	133800	22267630	4115	4115	4115	4115	0
406	20240509	133700	22267630	4115	4115	4115	4115	0
407	20240509	133600	22267630	4115	4115	4115	4115	0
408	20240509	133500	22267630	4115	4115	4115	4115	0
409	20240509	133400	22267630	4115	4115	4115	4115	0
410	20240509	133300	22267630	4115	4115	4115	4115	0
411	20240509	133200	22267630	4115	4115	4115	4115	0
412	20240509	133100	22267630	4115	4115	4115	4115	63
413	20240509	133000	22008385	4125	4125	4125	4125	1
414	20240509	132900	22004260	4115	4115	4115	4115	0
415	20240509	132800	22004260	4115	4115	4115	4115	0
416	20240509	132700	22004260	4115	4115	4115	4115	0
417	20240509	132600	22004260	4115	4115	4115	4115	0
418	20240509	132500	22004260	4115	4115	4115	4115	0
419	20240509	132400	22004260	4115	4115	4115	4115	14
420	20240509	132300	21946650	4115	4115	4115	4115	24
421	20240509	132200	21847890	4115	4095	4115	4095	15
422	20240509	132100	21786395	4100	4100	4100	4100	0
423	20240509	132000	21786395	4100	4100	4100	4100	0
424	20240509	131900	21786395	4100	4100	4100	4100	100
425	20240509	131800	21376395	4115	4115	4115	4115	0
426	20240509	131700	21376395	4115	4115	4115	4115	0
427	20240509	131600	21376395	4115	4115	4115	4115	0
428	20240509	131500	21376395	4115	4115	4115	4115	0
429	20240509	131400	21376395	4115	4115	4115	4115	0
430	20240509	131300	21376395	4115	4115	4115	4115	4
431	20240509	131200	21359935	4110	4110	4110	4110	17
432	20240509	131100	21290065	4115	4115	4115	4115	0
433	20240509	131000	21290065	4115	4115	4115	4115	0
434	20240509	130900	21290065	4115	4115	4115	4115	0
435	20240509	130800	21290065	4115	4115	4115	4115	0
436	20240509	130700	21290065	4115	4115	4115	4115	0
437	20240509	130600	21290065	4115	4090	4115	4090	32
438	20240509	130500	21158860	4090	4090	4090	4090	0
439	20240509	130400	21158860	4090	4090	4090	4090	0
440	20240509	130300	21158860	4090	4090	4090	4090	30
441	20240509	130200	21036160	4085	4085	4085	4085	0
442	20240509	130100	21036160	4085	4085	4085	4085	0
443	20240509	130000	21036160	4085	4085	4085	4085	0
444	20240509	125900	21036160	4085	4085	4085	4085	0
445	20240509	125800	21036160	4085	4085	4085	4085	0
446	20240509	125700	21036160	4085	4085	4085	4085	0
447	20240509	125600	21036160	4085	4110	4110	4085	274
448	20240509	125500	19912890	4115	4115	4115	4115	0
449	20240509	125400	19912890	4115	4115	4115	4115	0
450	20240509	125300	19912890	4115	4115	4115	4115	0
451	20240509	125200	19912890	4115	4115	4115	4115	0
452	20240509	125100	19912890	4115	4115	4115	4115	0
453	20240509	125000	19912890	4115	4115	4115	4115	0
454	20240509	124900	19912890	4115	4115	4115	4115	0
455	20240509	124800	19912890	4115	4115	4115	4115	0
456	20240509	124700	19912890	4115	4115	4115	4115	0
457	20240509	124600	19912890	4115	4115	4115	4115	1
458	20240509	124500	19908775	4125	4125	4125	4125	0
459	20240509	124400	19908775	4125	4125	4125	4125	0
460	20240509	124300	19908775	4125	4125	4125	4125	0
461	20240509	124200	19908775	4125	4125	4125	4125	0
462	20240509	124100	19908775	4125	4125	4125	4125	0
463	20240509	124000	19908775	4125	4125	4125	4125	0
464	20240509	123900	19908775	4125	4125	4125	4125	0
465	20240509	123800	19908775	4125	4125	4125	4125	0
466	20240509	123700	19908775	4125	4125	4125	4125	0
467	20240509	123600	19908775	4125	4125	4125	4125	0
468	20240509	123500	19908775	4125	4125	4125	4125	0
469	20240509	123400	19908775	4125	4125	4125	4125	0
470	20240509	123300	19908775	4125	4125	4125	4125	0
471	20240509	123200	19908775	4125	4125	4125	4125	0
472	20240509	123100	19908775	4125	4125	4125	4125	0
473	20240509	123000	19908775	4125	4125	4125	4125	0
474	20240509	122900	19908775	4125	4125	4125	4125	0
475	20240509	122800	19908775	4125	4125	4125	4125	0
476	20240509	122700	19908775	4125	4125	4125	4125	0
477	20240509	122600	19908775	4125	4100	4125	4100	2
478	20240509	122500	19900550	4125	4125	4125	4125	0
479	20240509	122400	19900550	4125	4125	4125	4125	0
480	20240509	122300	19900550	4125	4125	4125	4125	0
481	20240509	122200	19900550	4125	4125	4125	4125	0
482	20240509	122100	19900550	4125	4125	4125	4125	0
483	20240509	122000	19900550	4125	4125	4125	4125	0
484	20240509	121900	19900550	4125	4125	4125	4125	0
485	20240509	121800	19900550	4125	4125	4125	4125	0
486	20240509	121700	19900550	4125	4125	4125	4125	0
487	20240509	121600	19900550	4125	4125	4125	4125	0
488	20240509	121500	19900550	4125	4125	4125	4125	0
489	20240509	121400	19900550	4125	4125	4125	4125	0
490	20240509	121300	19900550	4125	4125	4125	4125	0
491	20240509	121200	19900550	4125	4125	4125	4125	0
492	20240509	121100	19900550	4125	4125	4125	4125	0
493	20240509	121000	19900550	4125	4125	4125	4125	0
494	20240509	120900	19900550	4125	4125	4125	4125	0
495	20240509	120800	19900550	4125	4125	4125	4125	0
496	20240509	120700	19900550	4125	4125	4125	4125	0
497	20240509	120600	19900550	4125	4125	4125	4125	0
498	20240509	120500	19900550	4125	4125	4125	4125	0
499	20240509	120400	19900550	4125	4125	4125	4125	3
500	20240509	120300	19888175	4130	4130	4130	4130	0
501	20240509	120200	19888175	4130	4130	4130	4130	0
502	20240509	120100	19888175	4130	4130	4130	4130	0
503	20240509	120000	19888175	4130	4130	4130	4130	0
504	20240509	115900	19888175	4130	4130	4130	4130	0
505	20240509	115800	19888175	4130	4130	4130	4130	0
506	20240509	115700	19888175	4130	4130	4130	4130	0
507	20240509	115600	19888175	4130	4130	4130	4130	0
508	20240509	115500	19888175	4130	4130	4130	4130	0
509	20240509	115400	19888175	4130	4130	4130	4130	0
510	20240509	115300	19888175	4130	4130	4130	4130	0
511	20240509	115200	19888175	4130	4130	4130	4130	0
512	20240509	115100	19888175	4130	4130	4130	4130	0
513	20240509	115000	19888175	4130	4130	4130	4130	0
514	20240509	114900	19888175	4130	4130	4130	4130	0
515	20240509	114800	19888175	4130	4130	4130	4130	0
516	20240509	114700	19888175	4130	4130	4130	4130	0
517	20240509	114600	19888175	4130	4130	4130	4130	0
518	20240509	114500	19888175	4130	4130	4130	4130	0
519	20240509	114400	19888175	4130	4130	4130	4130	0
520	20240509	114300	19888175	4130	4130	4130	4130	0
521	20240509	114200	19888175	4130	4130	4130	4130	0
522	20240509	114100	19888175	4130	4130	4130	4130	0
523	20240509	114000	19888175	4130	4130	4130	4130	0
524	20240509	113900	19888175	4130	4130	4130	4130	0
525	20240509	113800	19888175	4130	4130	4130	4130	0
526	20240509	113700	19888175	4130	4130	4130	4130	0
527	20240509	113600	19888175	4130	4130	4130	4130	0
528	20240509	113500	19888175	4130	4130	4130	4130	0
529	20240509	113400	19888175	4130	4130	4130	4130	0
530	20240509	113300	19888175	4130	4130	4130	4130	0
531	20240509	113200	19888175	4130	4130	4130	4130	0
532	20240509	113100	19888175	4130	4130	4130	4130	0
533	20240509	113000	19888175	4130	4130	4130	4130	0
534	20240509	112900	19888175	4130	4130	4130	4130	0
535	20240509	112800	19888175	4130	4130	4130	4130	0
536	20240509	112700	19888175	4130	4130	4130	4130	0
537	20240509	112600	19888175	4130	4130	4130	4130	0
538	20240509	112500	19888175	4130	4130	4130	4130	0
539	20240509	112400	19888175	4130	4130	4130	4130	0
540	20240509	112300	19888175	4130	4130	4130	4130	0
541	20240509	112200	19888175	4130	4130	4130	4130	0
542	20240509	112100	19888175	4130	4130	4130	4130	0
543	20240509	112000	19888175	4130	4130	4130	4130	0
544	20240509	111900	19888175	4130	4130	4130	4130	0
545	20240509	111800	19888175	4130	4130	4130	4130	0
546	20240509	111700	19888175	4130	4130	4130	4130	0
547	20240509	111600	19888175	4130	4130	4130	4130	0
548	20240509	111500	19888175	4130	4130	4130	4130	0
549	20240509	111400	19888175	4130	4130	4130	4130	0
550	20240509	111300	19888175	4130	4130	4130	4130	0
551	20240509	111200	19888175	4130	4130	4130	4130	0
552	20240509	111100	19888175	4130	4130	4130	4130	0
553	20240509	111000	19888175	4130	4130	4130	4130	10
554	20240509	110900	19846875	4100	4100	4100	4100	0
555	20240509	110800	19846875	4100	4100	4100	4100	0
556	20240509	110700	19846875	4100	4100	4100	4100	0
557	20240509	110600	19846875	4100	4100	4100	4100	0
558	20240509	110500	19846875	4100	4100	4100	4100	0
559	20240509	110400	19846875	4100	4100	4100	4100	0
560	20240509	110300	19846875	4100	4100	4100	4100	0
561	20240509	110200	19846875	4100	4100	4100	4100	0
562	20240509	110100	19846875	4100	4100	4100	4100	0
563	20240509	110000	19846875	4100	4100	4100	4100	0
564	20240509	105900	19846875	4100	4120	4120	4100	38
565	20240509	105800	19690770	4125	4125	4125	4125	81
566	20240509	105700	19356645	4130	4130	4130	4130	0
567	20240509	105600	19356645	4130	4130	4130	4130	0
568	20240509	105500	19356645	4130	4130	4130	4130	0
569	20240509	105400	19356645	4130	4130	4130	4130	0
570	20240509	105300	19356645	4130	4130	4130	4130	0
571	20240509	105200	19356645	4130	4130	4130	4130	0
572	20240509	105100	19356645	4130	4130	4130	4130	0
573	20240509	105000	19356645	4130	4130	4130	4130	0
574	20240509	104900	19356645	4130	4130	4130	4130	0
575	20240509	104800	19356645	4130	4130	4130	4130	0
576	20240509	104700	19356645	4130	4130	4130	4130	0
577	20240509	104600	19356645	4130	4130	4130	4130	0
578	20240509	104500	19356645	4130	4130	4130	4130	0
579	20240509	104400	19356645	4130	4130	4130	4130	0
580	20240509	104300	19356645	4130	4130	4130	4130	0
581	20240509	104200	19356645	4130	4130	4130	4130	144
582	20240509	104100	18761925	4145	4145	4145	4145	0
583	20240509	104000	18761925	4145	4145	4145	4145	0
584	20240509	103900	18761925	4145	4145	4145	4145	0
585	20240509	103800	18761925	4145	4145	4145	4145	0
586	20240509	103700	18761925	4145	4145	4145	4145	0
587	20240509	103600	18761925	4145	4145	4145	4145	0
588	20240509	103500	18761925	4145	4145	4145	4145	0
589	20240509	103400	18761925	4145	4145	4145	4145	0
590	20240509	103300	18761925	4145	4145	4145	4145	0
591	20240509	103200	18761925	4145	4145	4145	4145	0
592	20240509	103100	18761925	4145	4145	4145	4145	0
593	20240509	103000	18761925	4145	4145	4145	4145	0
594	20240509	102900	18761925	4145	4145	4145	4145	0
595	20240509	102800	18761925	4145	4145	4145	4145	0
596	20240509	102700	18761925	4145	4145	4145	4145	0
597	20240509	102600	18761925	4145	4145	4145	4145	0
598	20240509	102500	18761925	4145	4145	4145	4145	0
599	20240509	102400	18761925	4145	4145	4145	4145	0
600	20240509	102300	18761925	4145	4145	4145	4145	0
601	20240509	102200	18761925	4145	4145	4145	4145	0
602	20240509	102100	18761925	4145	4145	4145	4145	0
603	20240509	102000	18761925	4145	4145	4145	4145	0
604	20240509	101900	18761925	4145	4145	4145	4145	0
605	20240509	101800	18761925	4145	4145	4145	4145	0
606	20240509	101700	18761925	4145	4145	4145	4145	0
607	20240509	101600	18761925	4145	4145	4145	4145	0
608	20240509	101500	18761925	4145	4145	4145	4145	0
609	20240509	101400	18761925	4145	4145	4145	4145	0
610	20240509	101300	18761925	4145	4145	4145	4145	0
611	20240509	101200	18761925	4145	4145	4145	4145	0
612	20240509	101100	18761925	4145	4130	4145	4130	15
613	20240509	101000	18699855	4145	4145	4145	4145	17
614	20240509	100900	18629390	4125	4125	4125	4125	0
615	20240509	100800	18629390	4125	4125	4125	4125	0
616	20240509	100700	18629390	4125	4125	4125	4125	0
617	20240509	100600	18629390	4125	4125	4125	4125	0
618	20240509	100500	18629390	4125	4125	4125	4125	0
619	20240509	100400	18629390	4125	4125	4125	4125	0
620	20240509	100300	18629390	4125	4125	4125	4125	0
621	20240509	100200	18629390	4125	4125	4125	4125	0
622	20240509	100100	18629390	4125	4125	4125	4125	0
623	20240509	100000	18629390	4125	4125	4125	4125	0
624	20240509	095900	18629390	4125	4125	4125	4125	0
625	20240509	095800	18629390	4125	4125	4125	4125	0
626	20240509	095700	18629390	4125	4125	4125	4125	0
627	20240509	095600	18629390	4125	4125	4125	4125	0
628	20240509	095500	18629390	4125	4125	4125	4125	0
629	20240509	095400	18629390	4125	4125	4125	4125	2
630	20240509	095300	18621140	4125	4125	4125	4125	0
631	20240509	095200	18621140	4125	4125	4125	4125	0
632	20240509	095100	18621140	4125	4125	4125	4125	0
633	20240509	095000	18621140	4125	4125	4125	4125	0
634	20240509	094900	18621140	4125	4125	4125	4125	0
635	20240509	094800	18621140	4125	4125	4125	4125	0
636	20240509	094700	18621140	4125	4125	4125	4125	0
637	20240509	094600	18621140	4125	4125	4125	4125	0
638	20240509	094500	18621140	4125	4125	4125	4125	0
639	20240509	094400	18621140	4125	4125	4125	4125	0
640	20240509	094300	18621140	4125	4125	4125	4125	0
641	20240509	094200	18621140	4125	4125	4125	4125	0
642	20240509	094100	18621140	4125	4125	4125	4125	0
643	20240509	094000	18621140	4125	4125	4125	4125	0
644	20240509	093900	18621140	4125	4125	4125	4125	0
645	20240509	093800	18621140	4125	4125	4125	4125	0
646	20240509	093700	18621140	4125	4125	4125	4125	0
647	20240509	093600	18621140	4125	4125	4125	4125	0
648	20240509	093500	18621140	4125	4125	4125	4125	1
649	20240509	093400	18617015	4155	4155	4155	4155	0
650	20240509	093300	18617015	4155	4155	4155	4155	0
651	20240509	093200	18617015	4155	4155	4155	4155	0
652	20240509	093100	18617015	4155	4155	4155	4155	2277
653	20240509	093000	9156080	4155	4155	4155	4155	0
654	20240509	092900	9156080	4155	4155	4155	4155	1
655	20240509	092800	9151925	4155	4155	4155	4155	0
656	20240509	092700	9151925	4155	4155	4155	4155	115
657	20240509	092600	8674100	4155	4155	4155	4155	0
658	20240509	092500	8674100	4155	4155	4155	4155	2
659	20240509	092400	8665790	4155	4155	4155	4155	0
660	20240509	092300	8665790	4155	4155	4155	4155	1987
661	20240509	092200	409805	4155	4155	4155	4155	0
662	20240509	092100	409805	4155	4155	4155	4155	0
663	20240509	092000	409805	4155	4155	4155	4155	0
664	20240509	091900	409805	4155	4155	4155	4155	0
665	20240509	091800	409805	4155	4155	4155	4155	14
666	20240509	091700	351635	4155	4155	4155	4155	0
667	20240509	091600	351635	4155	4155	4155	4155	1
668	20240509	091500	347480	4165	4165	4165	4165	0
669	20240509	091400	347480	4165	4165	4165	4165	0
670	20240509	091300	347480	4165	4165	4165	4165	0
671	20240509	091200	347480	4165	4165	4165	4165	0
672	20240509	091100	347480	4165	4165	4165	4165	0
673	20240509	091000	347480	4165	4165	4165	4165	0
674	20240509	090900	347480	4165	4165	4165	4165	0
675	20240509	090800	347480	4165	4165	4165	4165	0
676	20240509	090700	347480	4165	4165	4165	4165	0
677	20240509	090600	347480	4165	4165	4165	4165	0
678	20240509	090500	347480	4165	4165	4165	4165	0
679	20240509	090400	347480	4165	4165	4165	4165	0
680	20240509	090300	347480	4165	4165	4165	4165	0
681	20240509	090200	347480	4165	4165	4165	4165	0
682	20240509	090100	347480	4165	4140	4165	4140	46
683	20240509	090000	156560	4120	4120	4120	4120	38