KissMeData/251280/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	204700	1297590	5290	5290	5290	5290	2
3	20240508	204600	1297590	5290	5290	5290	5290	0
4	20240508	204500	1297590	5290	5290	5290	5290	0
5	20240508	204400	1297590	5290	5290	5290	5290	0
6	20240508	204300	1297590	5290	5290	5290	5290	0
7	20240508	204200	1297590	5290	5290	5290	5290	0
8	20240508	204100	1297590	5290	5290	5290	5290	0
9	20240508	204000	1297590	5290	5290	5290	5290	0
10	20240508	203900	1297590	5290	5290	5290	5290	0
11	20240508	203800	1297590	5290	5290	5290	5290	0
12	20240508	203700	1297590	5290	5290	5290	5290	0
13	20240508	203600	1297590	5290	5290	5290	5290	0
14	20240508	203500	1297590	5290	5290	5290	5290	0
15	20240508	203400	1297590	5290	5290	5290	5290	0
16	20240508	203300	1297590	5290	5290	5290	5290	0
17	20240508	203200	1297590	5290	5290	5290	5290	0
18	20240508	203100	1297590	5290	5290	5290	5290	0
19	20240508	203000	1297590	5290	5290	5290	5290	0
20	20240508	202900	1297590	5290	5290	5290	5290	0
21	20240508	202800	1297590	5290	5290	5290	5290	0
22	20240508	202700	1297590	5290	5290	5290	5290	0
23	20240508	202600	1297590	5290	5290	5290	5290	0
24	20240508	202500	1297590	5290	5290	5290	5290	0
25	20240508	202400	1297590	5290	5290	5290	5290	0
26	20240508	202300	1297590	5290	5290	5290	5290	0
27	20240508	202200	1297590	5290	5290	5290	5290	0
28	20240508	202100	1297590	5290	5290	5290	5290	0
29	20240508	202000	1297590	5290	5290	5290	5290	0
30	20240508	201900	1297590	5290	5290	5290	5290	0
31	20240508	201800	1297590	5290	5290	5290	5290	0
32	20240508	201700	1297590	5290	5290	5290	5290	2
33	20240508	201600	1297590	5290	5290	5290	5290	0
34	20240508	201500	1297590	5290	5290	5290	5290	0
35	20240508	201400	1297590	5290	5290	5290	5290	0
36	20240508	201300	1297590	5290	5290	5290	5290	0
37	20240508	201200	1297590	5290	5290	5290	5290	0
38	20240508	201100	1297590	5290	5290	5290	5290	0
39	20240508	201000	1297590	5290	5290	5290	5290	0
40	20240508	200900	1297590	5290	5290	5290	5290	0
41	20240508	200800	1297590	5290	5290	5290	5290	0
42	20240508	200700	1297590	5290	5290	5290	5290	0
43	20240508	200600	1297590	5290	5290	5290	5290	0
44	20240508	200500	1297590	5290	5290	5290	5290	0
45	20240508	200400	1297590	5290	5290	5290	5290	0
46	20240508	200300	1297590	5290	5290	5290	5290	0
47	20240508	200200	1297590	5290	5290	5290	5290	0
48	20240508	200100	1297590	5290	5290	5290	5290	0
49	20240508	200000	1297590	5290	5290	5290	5290	0
50	20240508	195900	1297590	5290	5290	5290	5290	0
51	20240508	195800	1297590	5290	5290	5290	5290	0
52	20240508	195700	1297590	5290	5290	5290	5290	0
53	20240508	195600	1297590	5290	5290	5290	5290	0
54	20240508	195500	1297590	5290	5290	5290	5290	0
55	20240508	195400	1297590	5290	5290	5290	5290	0
56	20240508	195300	1297590	5290	5290	5290	5290	0
57	20240508	195200	1297590	5290	5290	5290	5290	0
58	20240508	195100	1297590	5290	5290	5290	5290	0
59	20240508	195000	1297590	5290	5290	5290	5290	0
60	20240508	194900	1297590	5290	5290	5290	5290	0
61	20240508	194800	1297590	5290	5290	5290	5290	0
62	20240508	194700	1297590	5290	5290	5290	5290	2
63	20240508	194600	1297590	5290	5290	5290	5290	0
64	20240508	194500	1297590	5290	5290	5290	5290	0
65	20240508	194400	1297590	5290	5290	5290	5290	0
66	20240508	194300	1297590	5290	5290	5290	5290	0
67	20240508	194200	1297590	5290	5290	5290	5290	0
68	20240508	194100	1297590	5290	5290	5290	5290	0
69	20240508	194000	1297590	5290	5290	5290	5290	0
70	20240508	193900	1297590	5290	5290	5290	5290	0
71	20240508	193800	1297590	5290	5290	5290	5290	0
72	20240508	193700	1297590	5290	5290	5290	5290	0
73	20240508	193600	1297590	5290	5290	5290	5290	0
74	20240508	193500	1297590	5290	5290	5290	5290	0
75	20240508	193400	1297590	5290	5290	5290	5290	0
76	20240508	193300	1297590	5290	5290	5290	5290	0
77	20240508	193200	1297590	5290	5290	5290	5290	0
78	20240508	193100	1297590	5290	5290	5290	5290	0
79	20240508	193000	1297590	5290	5290	5290	5290	0
80	20240508	192900	1297590	5290	5290	5290	5290	0
81	20240508	192800	1297590	5290	5290	5290	5290	0
82	20240508	192700	1297590	5290	5290	5290	5290	0
83	20240508	192600	1297590	5290	5290	5290	5290	0
84	20240508	192500	1297590	5290	5290	5290	5290	0
85	20240508	192400	1297590	5290	5290	5290	5290	0
86	20240508	192300	1297590	5290	5290	5290	5290	0
87	20240508	192200	1297590	5290	5290	5290	5290	0
88	20240508	192100	1297590	5290	5290	5290	5290	0
89	20240508	192000	1297590	5290	5290	5290	5290	0
90	20240508	191900	1297590	5290	5290	5290	5290	0
91	20240508	191800	1297590	5290	5290	5290	5290	0
92	20240508	191700	1297590	5290	5290	5290	5290	2
93	20240508	191600	1297590	5290	5290	5290	5290	0
94	20240508	191500	1297590	5290	5290	5290	5290	0
95	20240508	191400	1297590	5290	5290	5290	5290	0
96	20240508	191300	1297590	5290	5290	5290	5290	0
97	20240508	191200	1297590	5290	5290	5290	5290	0
98	20240508	191100	1297590	5290	5290	5290	5290	0
99	20240508	191000	1297590	5290	5290	5290	5290	0
100	20240508	190900	1297590	5290	5290	5290	5290	0
101	20240508	190800	1297590	5290	5290	5290	5290	0
102	20240508	190700	1297590	5290	5290	5290	5290	0
103	20240508	190600	1297590	5290	5290	5290	5290	0
104	20240508	190500	1297590	5290	5290	5290	5290	0
105	20240508	190400	1297590	5290	5290	5290	5290	0
106	20240508	190300	1297590	5290	5290	5290	5290	0
107	20240508	190200	1297590	5290	5290	5290	5290	0
108	20240508	190100	1297590	5290	5290	5290	5290	0
109	20240508	190000	1297590	5290	5290	5290	5290	0
110	20240508	185900	1297590	5290	5290	5290	5290	0
111	20240508	185800	1297590	5290	5290	5290	5290	0
112	20240508	185700	1297590	5290	5290	5290	5290	0
113	20240508	185600	1297590	5290	5290	5290	5290	0
114	20240508	185500	1297590	5290	5290	5290	5290	0
115	20240508	185400	1297590	5290	5290	5290	5290	0
116	20240508	185300	1297590	5290	5290	5290	5290	0
117	20240508	185200	1297590	5290	5290	5290	5290	0
118	20240508	185100	1297590	5290	5290	5290	5290	0
119	20240508	185000	1297590	5290	5290	5290	5290	0
120	20240508	184900	1297590	5290	5290	5290	5290	0
121	20240508	184800	1297590	5290	5290	5290	5290	0
122	20240508	184700	1297590	5290	5290	5290	5290	2
123	20240508	184600	1297590	5290	5290	5290	5290	0
124	20240508	184500	1297590	5290	5290	5290	5290	0
125	20240508	184400	1297590	5290	5290	5290	5290	0
126	20240508	184300	1297590	5290	5290	5290	5290	0
127	20240508	184200	1297590	5290	5290	5290	5290	0
128	20240508	184100	1297590	5290	5290	5290	5290	0
129	20240508	184000	1297590	5290	5290	5290	5290	0
130	20240508	183900	1297590	5290	5290	5290	5290	0
131	20240508	183800	1297590	5290	5290	5290	5290	0
132	20240508	183700	1297590	5290	5290	5290	5290	0
133	20240508	183600	1297590	5290	5290	5290	5290	0
134	20240508	183500	1297590	5290	5290	5290	5290	0
135	20240508	183400	1297590	5290	5290	5290	5290	0
136	20240508	183300	1297590	5290	5290	5290	5290	0
137	20240508	183200	1297590	5290	5290	5290	5290	0
138	20240508	183100	1297590	5290	5290	5290	5290	0
139	20240508	183000	1297590	5290	5290	5290	5290	0
140	20240508	182900	1297590	5290	5290	5290	5290	0
141	20240508	182800	1297590	5290	5290	5290	5290	0
142	20240508	182700	1297590	5290	5290	5290	5290	0
143	20240508	182600	1297590	5290	5290	5290	5290	0
144	20240508	182500	1297590	5290	5290	5290	5290	0
145	20240508	182400	1297590	5290	5290	5290	5290	0
146	20240508	182300	1297590	5290	5290	5290	5290	0
147	20240508	182200	1297590	5290	5290	5290	5290	0
148	20240508	182100	1297590	5290	5290	5290	5290	0
149	20240508	182000	1297590	5290	5290	5290	5290	0
150	20240508	181900	1297590	5290	5290	5290	5290	0
151	20240508	181800	1297590	5290	5290	5290	5290	0
152	20240508	181700	1297590	5290	5290	5290	5290	2
153	20240508	181600	1297590	5290	5290	5290	5290	0
154	20240508	181500	1297590	5290	5290	5290	5290	0
155	20240508	181400	1297590	5290	5290	5290	5290	0
156	20240508	181300	1297590	5290	5290	5290	5290	0
157	20240508	181200	1297590	5290	5290	5290	5290	0
158	20240508	181100	1297590	5290	5290	5290	5290	0
159	20240508	181000	1297590	5290	5290	5290	5290	0
160	20240508	180900	1297590	5290	5290	5290	5290	0
161	20240508	180800	1297590	5290	5290	5290	5290	0
162	20240508	180700	1297590	5290	5290	5290	5290	0
163	20240508	180600	1297590	5290	5290	5290	5290	0
164	20240508	180500	1297590	5290	5290	5290	5290	0
165	20240508	180400	1297590	5290	5290	5290	5290	0
166	20240508	180300	1297590	5290	5290	5290	5290	0
167	20240508	180200	1297590	5290	5290	5290	5290	0
168	20240508	180100	1297590	5290	5290	5290	5290	0
169	20240508	180000	1297590	5290	5290	5290	5290	0
170	20240508	175900	1297590	5290	5290	5290	5290	0
171	20240508	175800	1297590	5290	5290	5290	5290	0
172	20240508	175700	1297590	5290	5290	5290	5290	0
173	20240508	175600	1297590	5290	5290	5290	5290	0
174	20240508	175500	1297590	5290	5290	5290	5290	0
175	20240508	175400	1297590	5290	5290	5290	5290	0
176	20240508	175300	1297590	5290	5290	5290	5290	0
177	20240508	175200	1297590	5290	5290	5290	5290	0
178	20240508	175100	1297590	5290	5290	5290	5290	0
179	20240508	175000	1297590	5290	5290	5290	5290	0
180	20240508	174900	1297590	5290	5290	5290	5290	0
181	20240508	174800	1297590	5290	5290	5290	5290	0
182	20240508	174700	1297590	5290	5290	5290	5290	2
183	20240508	174600	1297590	5290	5290	5290	5290	0
184	20240508	174500	1297590	5290	5290	5290	5290	0
185	20240508	174400	1297590	5290	5290	5290	5290	0
186	20240508	174300	1297590	5290	5290	5290	5290	0
187	20240508	174200	1297590	5290	5290	5290	5290	0
188	20240508	174100	1297590	5290	5290	5290	5290	0
189	20240508	174000	1297590	5290	5290	5290	5290	0
190	20240508	173900	1297590	5290	5290	5290	5290	0
191	20240508	173800	1297590	5290	5290	5290	5290	0
192	20240508	173700	1297590	5290	5290	5290	5290	0
193	20240508	173600	1297590	5290	5290	5290	5290	0
194	20240508	173500	1297590	5290	5290	5290	5290	0
195	20240508	173400	1297590	5290	5290	5290	5290	0
196	20240508	173300	1297590	5290	5290	5290	5290	0
197	20240508	173200	1297590	5290	5290	5290	5290	0
198	20240508	173100	1297590	5290	5290	5290	5290	0
199	20240508	173000	1297590	5290	5290	5290	5290	0
200	20240508	172900	1297590	5290	5290	5290	5290	0
201	20240508	172800	1297590	5290	5290	5290	5290	0
202	20240508	172700	1297590	5290	5290	5290	5290	0
203	20240508	172600	1297590	5290	5290	5290	5290	0
204	20240508	172500	1297590	5290	5290	5290	5290	0
205	20240508	172400	1297590	5290	5290	5290	5290	0
206	20240508	172300	1297590	5290	5290	5290	5290	0
207	20240508	172200	1297590	5290	5290	5290	5290	0
208	20240508	172100	1297590	5290	5290	5290	5290	0
209	20240508	172000	1297590	5290	5290	5290	5290	0
210	20240508	171900	1297590	5290	5290	5290	5290	0
211	20240508	171800	1297590	5290	5290	5290	5290	0
212	20240508	171700	1297590	5290	5290	5290	5290	2
213	20240508	171600	1297590	5290	5290	5290	5290	0
214	20240508	171500	1297590	5290	5290	5290	5290	0
215	20240508	171400	1297590	5290	5290	5290	5290	0
216	20240508	171300	1297590	5290	5290	5290	5290	0
217	20240508	171200	1297590	5290	5290	5290	5290	0
218	20240508	171100	1297590	5290	5290	5290	5290	0
219	20240508	171000	1297590	5290	5290	5290	5290	0
220	20240508	170900	1297590	5290	5290	5290	5290	0
221	20240508	170800	1297590	5290	5290	5290	5290	0
222	20240508	170700	1297590	5290	5290	5290	5290	0
223	20240508	170600	1297590	5290	5290	5290	5290	0
224	20240508	170500	1297590	5290	5290	5290	5290	0
225	20240508	170400	1297590	5290	5290	5290	5290	0
226	20240508	170300	1297590	5290	5290	5290	5290	0
227	20240508	170200	1297590	5290	5290	5290	5290	0
228	20240508	170100	1297590	5290	5290	5290	5290	0
229	20240508	170000	1297590	5290	5290	5290	5290	0
230	20240508	165900	1297590	5290	5290	5290	5290	0
231	20240508	165800	1297590	5290	5290	5290	5290	0
232	20240508	165700	1297590	5290	5290	5290	5290	0
233	20240508	165600	1297590	5290	5290	5290	5290	0
234	20240508	165500	1297590	5290	5290	5290	5290	0
235	20240508	165400	1297590	5290	5290	5290	5290	0
236	20240508	165300	1297590	5290	5290	5290	5290	0
237	20240508	165200	1297590	5290	5290	5290	5290	0
238	20240508	165100	1297590	5290	5290	5290	5290	0
239	20240508	165000	1297590	5290	5290	5290	5290	0
240	20240508	164900	1297590	5290	5290	5290	5290	0
241	20240508	164800	1297590	5290	5290	5290	5290	0
242	20240508	164700	1297590	5290	5290	5290	5290	2
243	20240508	164600	1297590	5290	5290	5290	5290	0
244	20240508	164500	1297590	5290	5290	5290	5290	0
245	20240508	164400	1297590	5290	5290	5290	5290	0
246	20240508	164300	1297590	5290	5290	5290	5290	0
247	20240508	164200	1297590	5290	5290	5290	5290	0
248	20240508	164100	1297590	5290	5290	5290	5290	0
249	20240508	164000	1297590	5290	5290	5290	5290	0
250	20240508	163900	1297590	5290	5290	5290	5290	0
251	20240508	163800	1297590	5290	5290	5290	5290	0
252	20240508	163700	1297590	5290	5290	5290	5290	0
253	20240508	163600	1297590	5290	5290	5290	5290	0
254	20240508	163500	1297590	5290	5290	5290	5290	0
255	20240508	163400	1297590	5290	5290	5290	5290	0
256	20240508	163300	1297590	5290	5290	5290	5290	0
257	20240508	163200	1297590	5290	5290	5290	5290	0
258	20240508	163100	1297590	5290	5290	5290	5290	0
259	20240508	163000	1297590	5290	5290	5290	5290	0
260	20240508	162900	1297590	5290	5290	5290	5290	0
261	20240508	162800	1297590	5290	5290	5290	5290	0
262	20240508	162700	1297590	5290	5290	5290	5290	0
263	20240508	162600	1297590	5290	5290	5290	5290	0
264	20240508	162500	1297590	5290	5290	5290	5290	0
265	20240508	162400	1297590	5290	5290	5290	5290	0
266	20240508	162300	1297590	5290	5290	5290	5290	0
267	20240508	162200	1297590	5290	5290	5290	5290	0
268	20240508	162100	1297590	5290	5290	5290	5290	0
269	20240508	162000	1297590	5290	5290	5290	5290	0
270	20240508	161900	1297590	5290	5290	5290	5290	0
271	20240508	161800	1297590	5290	5290	5290	5290	0
272	20240508	161700	1297590	5290	5290	5290	5290	2
273	20240508	161600	1297590	5290	5290	5290	5290	0
274	20240508	161500	1297590	5290	5290	5290	5290	0
275	20240508	161400	1297590	5290	5290	5290	5290	0
276	20240508	161300	1297590	5290	5290	5290	5290	0
277	20240508	161200	1297590	5290	5290	5290	5290	0
278	20240508	161100	1297590	5290	5290	5290	5290	0
279	20240508	161000	1297590	5290	5290	5290	5290	0
280	20240508	160900	1297590	5290	5290	5290	5290	0
281	20240508	160800	1297590	5290	5290	5290	5290	0
282	20240508	160700	1297590	5290	5290	5290	5290	0
283	20240508	160600	1297590	5290	5290	5290	5290	0
284	20240508	160500	1297590	5290	5290	5290	5290	0
285	20240508	160400	1297590	5290	5290	5290	5290	0
286	20240508	160300	1297590	5290	5290	5290	5290	0
287	20240508	160200	1297590	5290	5290	5290	5290	0
288	20240508	160100	1297590	5290	5290	5290	5290	0
289	20240508	160000	1297590	5290	5290	5290	5290	0
290	20240508	155900	1297590	5290	5290	5290	5290	0
291	20240508	155800	1297590	5290	5290	5290	5290	0
292	20240508	155700	1297590	5290	5290	5290	5290	0
293	20240508	155600	1297590	5290	5290	5290	5290	0
294	20240508	155500	1297590	5290	5290	5290	5290	0
295	20240508	155400	1297590	5290	5290	5290	5290	0
296	20240508	155300	1297590	5290	5290	5290	5290	0
297	20240508	155200	1297590	5290	5290	5290	5290	0
298	20240508	155100	1297590	5290	5290	5290	5290	0
299	20240508	155000	1297590	5290	5290	5290	5290	0
300	20240508	154900	1297590	5290	5290	5290	5290	0
301	20240508	154800	1297590	5290	5290	5290	5290	0
302	20240508	154700	1297590	5290	5290	5290	5290	2
303	20240508	154600	1297590	5290	5290	5290	5290	0
304	20240508	154500	1297590	5290	5290	5290	5290	0
305	20240508	154400	1297590	5290	5290	5290	5290	0
306	20240508	154300	1297590	5290	5290	5290	5290	0
307	20240508	154200	1297590	5290	5290	5290	5290	0
308	20240508	154100	1297590	5290	5290	5290	5290	0
309	20240508	154000	1297590	5290	5290	5290	5290	0
310	20240508	153900	1297590	5290	5290	5290	5290	0
311	20240508	153800	1297590	5290	5290	5290	5290	0
312	20240508	153700	1297590	5290	5290	5290	5290	0
313	20240508	153600	1297590	5290	5290	5290	5290	0
314	20240508	153500	1297590	5290	5290	5290	5290	0
315	20240508	153400	1297590	5290	5290	5290	5290	0
316	20240508	153300	1297590	5290	5290	5290	5290	0
317	20240508	153200	1297590	5290	5290	5290	5290	0
318	20240508	153100	1297590	5290	5290	5290	5290	0
319	20240508	153000	1297590	5290	5290	5290	5290	0
320	20240508	152900	1297590	5290	5290	5290	5290	0
321	20240508	152800	1297590	5290	5290	5290	5290	0
322	20240508	152700	1297590	5290	5290	5290	5290	0
323	20240508	152600	1297590	5290	5290	5290	5290	0
324	20240508	152500	1297590	5290	5290	5290	5290	0
325	20240508	152400	1297590	5290	5290	5290	5290	0
326	20240508	152300	1297590	5290	5290	5290	5290	0
327	20240508	152200	1297590	5290	5290	5290	5290	0
328	20240508	152100	1297590	5290	5290	5290	5290	0
329	20240508	152000	1297590	5290	5290	5290	5290	0
330	20240508	151900	1297590	5290	5290	5290	5290	0
331	20240508	151800	1297590	5290	5290	5290	5290	0
332	20240508	151700	1297590	5290	5290	5290	5290	0
333	20240508	151600	1297590	5290	5290	5290	5290	0
334	20240508	151500	1297590	5290	5290	5290	5290	0
335	20240508	151400	1297590	5290	5290	5290	5290	0
336	20240508	151300	1297590	5290	5290	5290	5290	0
337	20240508	151200	1297590	5290	5290	5290	5290	0
338	20240508	151100	1297590	5290	5290	5290	5290	0
339	20240508	151000	1297590	5290	5290	5290	5290	0
340	20240508	150900	1297590	5290	5290	5290	5290	0
341	20240508	150800	1297590	5290	5290	5290	5290	0
342	20240508	150700	1297590	5290	5290	5290	5290	0
343	20240508	150600	1297590	5290	5290	5290	5290	0
344	20240508	150500	1297590	5290	5290	5290	5290	0
345	20240508	150400	1297590	5290	5290	5290	5290	0
346	20240508	150300	1297590	5290	5290	5290	5290	0
347	20240508	150200	1297590	5290	5290	5290	5290	0
348	20240508	150100	1297590	5290	5290	5290	5290	0
349	20240508	150000	1297590	5290	5290	5290	5290	0
350	20240508	145900	1297590	5290	5290	5290	5290	0
351	20240508	145800	1297590	5290	5290	5290	5290	0
352	20240508	145700	1297590	5290	5290	5290	5290	0
353	20240508	145600	1297590	5290	5290	5290	5290	0
354	20240508	145500	1297590	5290	5290	5290	5290	0
355	20240508	145400	1297590	5290	5290	5290	5290	0
356	20240508	145300	1297590	5290	5290	5290	5290	0
357	20240508	145200	1297590	5290	5290	5290	5290	0
358	20240508	145100	1297590	5290	5290	5290	5290	0
359	20240508	145000	1297590	5290	5290	5290	5290	0
360	20240508	144900	1297590	5290	5290	5290	5290	0
361	20240508	144800	1297590	5290	5290	5290	5290	0
362	20240508	144700	1297590	5290	5290	5290	5290	2
363	20240508	144600	1287010	5160	5160	5160	5160	0
364	20240508	144500	1287010	5160	5160	5160	5160	0
365	20240508	144400	1287010	5160	5160	5160	5160	6
366	20240508	144300	1256050	5290	5290	5290	5290	0
367	20240508	144200	1256050	5290	5290	5290	5290	0
368	20240508	144100	1256050	5290	5290	5290	5290	0
369	20240508	144000	1256050	5290	5290	5290	5290	0
370	20240508	143900	1256050	5290	5290	5290	5290	0
371	20240508	143800	1256050	5290	5290	5290	5290	0
372	20240508	143700	1256050	5290	5290	5290	5290	0
373	20240508	143600	1256050	5290	5290	5290	5290	0
374	20240508	143500	1256050	5290	5290	5290	5290	0
375	20240508	143400	1256050	5290	5290	5290	5290	0
376	20240508	143300	1256050	5290	5290	5290	5290	0
377	20240508	143200	1256050	5290	5290	5290	5290	0
378	20240508	143100	1256050	5290	5290	5290	5290	0
379	20240508	143000	1256050	5290	5290	5290	5290	0
380	20240508	142900	1256050	5290	5290	5290	5290	0
381	20240508	142800	1256050	5290	5290	5290	5290	0
382	20240508	142700	1256050	5290	5290	5290	5290	0
383	20240508	142600	1256050	5290	5290	5290	5290	0
384	20240508	142500	1256050	5290	5290	5290	5290	0
385	20240508	142400	1256050	5290	5290	5290	5290	0
386	20240508	142300	1256050	5290	5290	5290	5290	0
387	20240508	142200	1256050	5290	5290	5290	5290	0
388	20240508	142100	1256050	5290	5290	5290	5290	0
389	20240508	142000	1256050	5290	5290	5290	5290	0
390	20240508	141900	1256050	5290	5290	5290	5290	0
391	20240508	141800	1256050	5290	5290	5290	5290	0
392	20240508	141700	1256050	5290	5290	5290	5290	0
393	20240508	141600	1256050	5290	5290	5290	5290	0
394	20240508	141500	1256050	5290	5290	5290	5290	0
395	20240508	141400	1256050	5290	5290	5290	5290	0
396	20240508	141300	1256050	5290	5290	5290	5290	0
397	20240508	141200	1256050	5290	5290	5290	5290	0
398	20240508	141100	1256050	5290	5290	5290	5290	0
399	20240508	141000	1256050	5290	5290	5290	5290	0
400	20240508	140900	1256050	5290	5290	5290	5290	0
401	20240508	140800	1256050	5290	5290	5290	5290	0
402	20240508	140700	1256050	5290	5290	5290	5290	0
403	20240508	140600	1256050	5290	5290	5290	5290	0
404	20240508	140500	1256050	5290	5290	5290	5290	0
405	20240508	140400	1256050	5290	5290	5290	5290	0
406	20240508	140300	1256050	5290	5290	5290	5290	0
407	20240508	140200	1256050	5290	5290	5290	5290	0
408	20240508	140100	1256050	5290	5290	5290	5290	0
409	20240508	140000	1256050	5290	5290	5290	5290	0
410	20240508	135900	1256050	5290	5290	5290	5290	0
411	20240508	135800	1256050	5290	5290	5290	5290	0
412	20240508	135700	1256050	5290	5290	5290	5290	0
413	20240508	135600	1256050	5290	5290	5290	5290	0
414	20240508	135500	1256050	5290	5290	5290	5290	0
415	20240508	135400	1256050	5290	5290	5290	5290	0
416	20240508	135300	1256050	5290	5290	5290	5290	0
417	20240508	135200	1256050	5290	5150	5290	5150	2
418	20240508	135100	1245610	5150	5150	5150	5150	0
419	20240508	135000	1245610	5150	5150	5150	5150	0
420	20240508	134900	1245610	5150	5150	5150	5150	0
421	20240508	134800	1245610	5150	5150	5150	5150	0
422	20240508	134700	1245610	5150	5150	5150	5150	0
423	20240508	134600	1245610	5150	5150	5150	5150	0
424	20240508	134500	1245610	5150	5150	5150	5150	0
425	20240508	134400	1245610	5150	5150	5150	5150	0
426	20240508	134300	1245610	5150	5150	5150	5150	0
427	20240508	134200	1245610	5150	5150	5150	5150	0
428	20240508	134100	1245610	5150	5150	5150	5150	0
429	20240508	134000	1245610	5150	5150	5150	5150	0
430	20240508	133900	1245610	5150	5150	5150	5150	0
431	20240508	133800	1245610	5150	5150	5150	5150	0
432	20240508	133700	1245610	5150	5150	5150	5150	0
433	20240508	133600	1245610	5150	5150	5150	5150	0
434	20240508	133500	1245610	5150	5150	5150	5150	0
435	20240508	133400	1245610	5150	5150	5150	5150	0
436	20240508	133300	1245610	5150	5150	5150	5150	0
437	20240508	133200	1245610	5150	5150	5150	5150	0
438	20240508	133100	1245610	5150	5150	5150	5150	0
439	20240508	133000	1245610	5150	5150	5150	5150	0
440	20240508	132900	1245610	5150	5150	5150	5150	0
441	20240508	132800	1245610	5150	5150	5150	5150	9
442	20240508	132700	1199260	5290	5290	5290	5290	0
443	20240508	132600	1199260	5290	5290	5290	5290	0
444	20240508	132500	1199260	5290	5290	5290	5290	0
445	20240508	132400	1199260	5290	5290	5290	5290	0
446	20240508	132300	1199260	5290	5290	5290	5290	0
447	20240508	132200	1199260	5290	5290	5290	5290	0
448	20240508	132100	1199260	5290	5290	5290	5290	0
449	20240508	132000	1199260	5290	5290	5290	5290	0
450	20240508	131900	1199260	5290	5290	5290	5290	0
451	20240508	131800	1199260	5290	5290	5290	5290	0
452	20240508	131700	1199260	5290	5290	5290	5290	0
453	20240508	131600	1199260	5290	5290	5290	5290	0
454	20240508	131500	1199260	5290	5290	5290	5290	0
455	20240508	131400	1199260	5290	5290	5290	5290	0
456	20240508	131300	1199260	5290	5290	5290	5290	0
457	20240508	131200	1199260	5290	5290	5290	5290	0
458	20240508	131100	1199260	5290	5290	5290	5290	0
459	20240508	131000	1199260	5290	5290	5290	5290	0
460	20240508	130900	1199260	5290	5290	5290	5290	0
461	20240508	130800	1199260	5290	5290	5290	5290	0
462	20240508	130700	1199260	5290	5290	5290	5290	0
463	20240508	130600	1199260	5290	5290	5290	5290	0
464	20240508	130500	1199260	5290	5290	5290	5290	0
465	20240508	130400	1199260	5290	5290	5290	5290	0
466	20240508	130300	1199260	5290	5290	5290	5290	0
467	20240508	130200	1199260	5290	5290	5290	5290	0
468	20240508	130100	1199260	5290	5290	5290	5290	0
469	20240508	130000	1199260	5290	5290	5290	5290	0
470	20240508	125900	1199260	5290	5290	5290	5290	0
471	20240508	125800	1199260	5290	5290	5290	5290	0
472	20240508	125700	1199260	5290	5290	5290	5290	0
473	20240508	125600	1199260	5290	5290	5290	5290	0
474	20240508	125500	1199260	5290	5290	5290	5290	0
475	20240508	125400	1199260	5290	5290	5290	5290	0
476	20240508	125300	1199260	5290	5290	5290	5290	0
477	20240508	125200	1199260	5290	5290	5290	5290	0
478	20240508	125100	1199260	5290	5290	5290	5290	0
479	20240508	125000	1199260	5290	5290	5290	5290	0
480	20240508	124900	1199260	5290	5290	5290	5290	0
481	20240508	124800	1199260	5290	5290	5290	5290	0
482	20240508	124700	1199260	5290	5290	5290	5290	0
483	20240508	124600	1199260	5290	5290	5290	5290	0
484	20240508	124500	1199260	5290	5290	5290	5290	0
485	20240508	124400	1199260	5290	5290	5290	5290	0
486	20240508	124300	1199260	5290	5290	5290	5290	0
487	20240508	124200	1199260	5290	5290	5290	5290	0
488	20240508	124100	1199260	5290	5290	5290	5290	0
489	20240508	124000	1199260	5290	5290	5290	5290	0
490	20240508	123900	1199260	5290	5290	5290	5290	0
491	20240508	123800	1199260	5290	5290	5290	5290	0
492	20240508	123700	1199260	5290	5290	5290	5290	0
493	20240508	123600	1199260	5290	5290	5290	5290	0
494	20240508	123500	1199260	5290	5290	5290	5290	0
495	20240508	123400	1199260	5290	5290	5290	5290	0
496	20240508	123300	1199260	5290	5290	5290	5290	0
497	20240508	123200	1199260	5290	5290	5290	5290	0
498	20240508	123100	1199260	5290	5290	5290	5290	0
499	20240508	123000	1199260	5290	5290	5290	5290	0
500	20240508	122900	1199260	5290	5290	5290	5290	0
501	20240508	122800	1199260	5290	5290	5290	5290	0
502	20240508	122700	1199260	5290	5290	5290	5290	0
503	20240508	122600	1199260	5290	5290	5290	5290	0
504	20240508	122500	1199260	5290	5290	5290	5290	0
505	20240508	122400	1199260	5290	5290	5290	5290	0
506	20240508	122300	1199260	5290	5290	5290	5290	0
507	20240508	122200	1199260	5290	5290	5290	5290	0
508	20240508	122100	1199260	5290	5290	5290	5290	0
509	20240508	122000	1199260	5290	5290	5290	5290	0
510	20240508	121900	1199260	5290	5290	5290	5290	0
511	20240508	121800	1199260	5290	5290	5290	5290	0
512	20240508	121700	1199260	5290	5280	5290	5280	24
513	20240508	121600	1072420	5280	5280	5280	5280	0
514	20240508	121500	1072420	5280	5280	5280	5280	0
515	20240508	121400	1072420	5280	5280	5280	5280	0
516	20240508	121300	1072420	5280	5280	5280	5280	0
517	20240508	121200	1072420	5280	5280	5280	5280	0
518	20240508	121100	1072420	5280	5280	5280	5280	0
519	20240508	121000	1072420	5280	5280	5280	5280	0
520	20240508	120900	1072420	5280	5280	5280	5280	0
521	20240508	120800	1072420	5280	5130	5280	5130	2
522	20240508	120700	1062010	5120	5120	5120	5120	0
523	20240508	120600	1062010	5120	5120	5120	5120	0
524	20240508	120500	1062010	5120	5120	5120	5120	0
525	20240508	120400	1062010	5120	5120	5120	5120	0
526	20240508	120300	1062010	5120	5120	5120	5120	0
527	20240508	120200	1062010	5120	5120	5120	5120	0
528	20240508	120100	1062010	5120	5120	5120	5120	0
529	20240508	120000	1062010	5120	5120	5120	5120	0
530	20240508	115900	1062010	5120	5120	5120	5120	0
531	20240508	115800	1062010	5120	5120	5120	5120	0
532	20240508	115700	1062010	5120	5120	5120	5120	0
533	20240508	115600	1062010	5120	5120	5120	5120	0
534	20240508	115500	1062010	5120	5120	5120	5120	0
535	20240508	115400	1062010	5120	5120	5120	5120	0
536	20240508	115300	1062010	5120	5120	5120	5120	0
537	20240508	115200	1062010	5120	5130	5130	5120	24
538	20240508	115100	939020	5200	5200	5200	5200	0
539	20240508	115000	939020	5200	5200	5200	5200	0
540	20240508	114900	939020	5200	5200	5200	5200	0
541	20240508	114800	939020	5200	5200	5200	5200	0
542	20240508	114700	939020	5200	5200	5200	5200	0
543	20240508	114600	939020	5200	5200	5200	5200	94
544	20240508	114500	450220	5200	5200	5200	5200	0
545	20240508	114400	450220	5200	5200	5200	5200	6
546	20240508	114300	419020	5300	5300	5300	5300	0
547	20240508	114200	419020	5300	5300	5300	5300	0
548	20240508	114100	419020	5300	5300	5300	5300	0
549	20240508	114000	419020	5300	5300	5300	5300	0
550	20240508	113900	419020	5300	5300	5300	5300	0
551	20240508	113800	419020	5300	5300	5300	5300	0
552	20240508	113700	419020	5300	5300	5300	5300	0
553	20240508	113600	419020	5300	5300	5300	5300	0
554	20240508	113500	419020	5300	5300	5300	5300	0
555	20240508	113400	419020	5300	5300	5300	5300	0
556	20240508	113300	419020	5300	5300	5300	5300	0
557	20240508	113200	419020	5300	5300	5300	5300	0
558	20240508	113100	419020	5300	5300	5300	5300	0
559	20240508	113000	419020	5300	5300	5300	5300	0
560	20240508	112900	419020	5300	5300	5300	5300	0
561	20240508	112800	419020	5300	5300	5300	5300	0
562	20240508	112700	419020	5300	5300	5300	5300	0
563	20240508	112600	419020	5300	5300	5300	5300	0
564	20240508	112500	419020	5300	5300	5300	5300	0
565	20240508	112400	419020	5300	5300	5300	5300	0
566	20240508	112300	419020	5300	5300	5300	5300	0
567	20240508	112200	419020	5300	5300	5300	5300	0
568	20240508	112100	419020	5300	5300	5300	5300	0
569	20240508	112000	419020	5300	5300	5300	5300	0
570	20240508	111900	419020	5300	5300	5300	5300	0
571	20240508	111800	419020	5300	5300	5300	5300	0
572	20240508	111700	419020	5300	5300	5300	5300	0
573	20240508	111600	419020	5300	5300	5300	5300	0
574	20240508	111500	419020	5300	5300	5300	5300	0
575	20240508	111400	419020	5300	5300	5300	5300	0
576	20240508	111300	419020	5300	5300	5300	5300	0
577	20240508	111200	419020	5300	5300	5300	5300	0
578	20240508	111100	419020	5300	5300	5300	5300	0
579	20240508	111000	419020	5300	5300	5300	5300	0
580	20240508	110900	419020	5300	5300	5300	5300	0
581	20240508	110800	419020	5300	5300	5300	5300	0
582	20240508	110700	419020	5300	5300	5300	5300	0
583	20240508	110600	419020	5300	5300	5300	5300	0
584	20240508	110500	419020	5300	5300	5300	5300	24
585	20240508	110400	291820	5200	5200	5200	5200	0
586	20240508	110300	291820	5200	5200	5200	5200	0
587	20240508	110200	291820	5200	5200	5200	5200	0
588	20240508	110100	291820	5200	5200	5200	5200	0
589	20240508	110000	291820	5200	5200	5200	5200	0
590	20240508	105900	291820	5200	5200	5200	5200	0
591	20240508	105800	291820	5200	5200	5200	5200	0
592	20240508	105700	291820	5200	5200	5200	5200	0
593	20240508	105600	291820	5200	5200	5200	5200	0
594	20240508	105500	291820	5200	5200	5200	5200	0
595	20240508	105400	291820	5200	5200	5200	5200	0
596	20240508	105300	291820	5200	5200	5200	5200	0
597	20240508	105200	291820	5200	5200	5200	5200	0
598	20240508	105100	291820	5200	5200	5200	5200	0
599	20240508	105000	291820	5200	5200	5200	5200	0
600	20240508	104900	291820	5200	5200	5200	5200	0
601	20240508	104800	291820	5200	5200	5200	5200	0
602	20240508	104700	291820	5200	5200	5200	5200	0
603	20240508	104600	291820	5200	5200	5200	5200	0
604	20240508	104500	291820	5200	5200	5200	5200	0
605	20240508	104400	291820	5200	5200	5200	5200	0
606	20240508	104300	291820	5200	5200	5200	5200	0
607	20240508	104200	291820	5200	5200	5200	5200	0
608	20240508	104100	291820	5200	5200	5200	5200	0
609	20240508	104000	291820	5200	5200	5200	5200	0
610	20240508	103900	291820	5200	5200	5200	5200	0
611	20240508	103800	291820	5200	5200	5200	5200	0
612	20240508	103700	291820	5200	5200	5200	5200	42
613	20240508	103600	73420	5200	5200	5200	5200	0
614	20240508	103500	73420	5200	5200	5200	5200	0
615	20240508	103400	73420	5200	5200	5200	5200	0
616	20240508	103300	73420	5200	5200	5200	5200	0
617	20240508	103200	73420	5200	5200	5200	5200	11
618	20240508	103100	16220	5340	5340	5340	5340	0
619	20240508	103000	16220	5340	5340	5340	5340	0
620	20240508	102900	16220	5340	5340	5340	5340	0
621	20240508	102800	16220	5340	5340	5340	5340	0
622	20240508	102700	16220	5340	5340	5340	5340	0
623	20240508	102600	16220	5340	5340	5340	5340	0
624	20240508	102500	16220	5340	5340	5340	5340	0
625	20240508	102400	16220	5340	5340	5340	5340	0
626	20240508	102300	16220	5340	5340	5340	5340	0
627	20240508	102200	16220	5340	5340	5340	5340	0
628	20240508	102100	16220	5340	5340	5340	5340	0
629	20240508	102000	16220	5340	5340	5340	5340	0
630	20240508	101900	16220	5340	5340	5340	5340	0
631	20240508	101800	16220	5340	5340	5340	5340	0
632	20240508	101700	16220	5340	5340	5340	5340	0
633	20240508	101600	16220	5340	5340	5340	5340	0
634	20240508	101500	16220	5340	5340	5340	5340	0
635	20240508	101400	16220	5340	5340	5340	5340	0
636	20240508	101300	16220	5340	5340	5340	5340	0
637	20240508	101200	16220	5340	5340	5340	5340	0
638	20240508	101100	16220	5340	5340	5340	5340	0
639	20240508	101000	16220	5340	5340	5340	5340	1
640	20240508	100900	10880	5390	5390	5390	5390	0
641	20240508	100800	10880	5390	5390	5390	5390	0
642	20240508	100700	10880	5390	5390	5390	5390	0
643	20240508	100600	10880	5390	5390	5390	5390	0
644	20240508	100500	10880	5390	5390	5390	5390	0
645	20240508	100400	10880	5390	5390	5390	5390	0
646	20240508	100300	10880	5390	5390	5390	5390	0
647	20240508	100200	10880	5390	5390	5390	5390	0
648	20240508	100100	10880	5390	5390	5390	5390	0
649	20240508	100000	10880	5390	5390	5390	5390	0
650	20240508	095900	10880	5390	5390	5390	5390	0
651	20240508	095800	10880	5390	5390	5390	5390	0
652	20240508	095700	10880	5390	5390	5390	5390	0
653	20240508	095600	10880	5390	5390	5390	5390	0
654	20240508	095500	10880	5390	5390	5390	5390	0
655	20240508	095400	10880	5390	5390	5390	5390	0
656	20240508	095300	10880	5390	5390	5390	5390	0
657	20240508	095200	10880	5390	5390	5390	5390	0
658	20240508	095100	10880	5390	5390	5390	5390	1
659	20240508	095000	5490	5490	5490	5490	5490	0
660	20240508	094900	5490	5490	5490	5490	5490	0
661	20240508	094800	5490	5490	5490	5490	5490	0
662	20240508	094700	5490	5490	5490	5490	5490	0
663	20240508	094600	5490	5490	5490	5490	5490	0
664	20240508	094500	5490	5490	5490	5490	5490	0
665	20240508	094400	5490	5490	5490	5490	5490	0
666	20240508	094300	5490	5490	5490	5490	5490	0
667	20240508	094200	5490	5490	5490	5490	5490	0
668	20240508	094100	5490	5490	5490	5490	5490	0
669	20240508	094000	5490	5490	5490	5490	5490	0
670	20240508	093900	5490	5490	5490	5490	5490	0
671	20240508	093800	5490	5490	5490	5490	5490	0
672	20240508	093700	5490	5490	5490	5490	5490	0
673	20240508	093600	5490	5490	5490	5490	5490	0
674	20240508	093500	5490	5490	5490	5490	5490	0
675	20240508	093400	5490	5490	5490	5490	5490	0
676	20240508	093300	5490	5490	5490	5490	5490	0
677	20240508	093200	5490	5490	5490	5490	5490	0
678	20240508	093100	5490	5490	5490	5490	5490	0
679	20240508	093000	5490	5490	5490	5490	5490	0
680	20240508	092900	5490	5490	5490	5490	5490	0
681	20240508	092800	5490	5490	5490	5490	5490	0
682	20240508	092700	5490	5490	5490	5490	5490	0
683	20240508	092600	5490	5490	5490	5490	5490	0
684	20240508	092500	5490	5490	5490	5490	5490	0
685	20240508	092400	5490	5490	5490	5490	5490	0
686	20240508	092300	5490	5490	5490	5490	5490	0
687	20240508	092200	5490	5490	5490	5490	5490	0
688	20240508	092100	5490	5490	5490	5490	5490	0
689	20240508	092000	5490	5490	5490	5490	5490	0
690	20240508	091900	5490	5490	5490	5490	5490	0
691	20240508	091800	5490	5490	5490	5490	5490	0
692	20240508	091700	5490	5490	5490	5490	5490	0
693	20240508	091600	5490	5490	5490	5490	5490	0
694	20240508	091500	5490	5490	5490	5490	5490	0
695	20240508	091400	5490	5490	5490	5490	5490	0
696	20240508	091300	5490	5490	5490	5490	5490	0
697	20240508	091200	5490	5490	5490	5490	5490	0
698	20240508	091100	5490	5490	5490	5490	5490	0
699	20240508	091000	5490	5490	5490	5490	5490	0
700	20240508	090900	5490	5490	5490	5490	5490	1
701	20240508	090800	0	5380	5380	5380	5380	0
702	20240508	090700	0	5380	5380	5380	5380	0
703	20240508	090600	0	5380	5380	5380	5380	0
704	20240508	090500	0	5380	5380	5380	5380	0
705	20240508	090400	0	5380	5380	5380	5380	0
706	20240508	090300	0	5380	5380	5380	5380	0
707	20240508	090200	0	5380	5380	5380	5380	0
708	20240508	090100	0	5380	5380	5380	5380	0
709	20240508	090000	0	5380	5380	5380	5380	0