KissMeData/289860/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	205700	39348490	7550	7550	7550	7550	1
3	20240508	205600	39348490	7550	7550	7550	7550	0
4	20240508	205500	39348490	7550	7550	7550	7550	0
5	20240508	205400	39348490	7550	7550	7550	7550	0
6	20240508	205300	39348490	7550	7550	7550	7550	0
7	20240508	205200	39348490	7550	7550	7550	7550	0
8	20240508	205100	39348490	7550	7550	7550	7550	0
9	20240508	205000	39348490	7550	7550	7550	7550	0
10	20240508	204900	39348490	7550	7550	7550	7550	0
11	20240508	204800	39348490	7550	7550	7550	7550	0
12	20240508	204700	39348490	7550	7550	7550	7550	0
13	20240508	204600	39348490	7550	7550	7550	7550	0
14	20240508	204500	39348490	7550	7550	7550	7550	0
15	20240508	204400	39348490	7550	7550	7550	7550	0
16	20240508	204300	39348490	7550	7550	7550	7550	0
17	20240508	204200	39348490	7550	7550	7550	7550	0
18	20240508	204100	39348490	7550	7550	7550	7550	0
19	20240508	204000	39348490	7550	7550	7550	7550	0
20	20240508	203900	39348490	7550	7550	7550	7550	0
21	20240508	203800	39348490	7550	7550	7550	7550	0
22	20240508	203700	39348490	7550	7550	7550	7550	0
23	20240508	203600	39348490	7550	7550	7550	7550	0
24	20240508	203500	39348490	7550	7550	7550	7550	0
25	20240508	203400	39348490	7550	7550	7550	7550	0
26	20240508	203300	39348490	7550	7550	7550	7550	0
27	20240508	203200	39348490	7550	7550	7550	7550	0
28	20240508	203100	39348490	7550	7550	7550	7550	0
29	20240508	203000	39348490	7550	7550	7550	7550	0
30	20240508	202900	39348490	7550	7550	7550	7550	0
31	20240508	202800	39348490	7550	7550	7550	7550	0
32	20240508	202700	39348490	7550	7550	7550	7550	1
33	20240508	202600	39348490	7550	7550	7550	7550	0
34	20240508	202500	39348490	7550	7550	7550	7550	0
35	20240508	202400	39348490	7550	7550	7550	7550	0
36	20240508	202300	39348490	7550	7550	7550	7550	0
37	20240508	202200	39348490	7550	7550	7550	7550	0
38	20240508	202100	39348490	7550	7550	7550	7550	0
39	20240508	202000	39348490	7550	7550	7550	7550	0
40	20240508	201900	39348490	7550	7550	7550	7550	0
41	20240508	201800	39348490	7550	7550	7550	7550	0
42	20240508	201700	39348490	7550	7550	7550	7550	0
43	20240508	201600	39348490	7550	7550	7550	7550	0
44	20240508	201500	39348490	7550	7550	7550	7550	0
45	20240508	201400	39348490	7550	7550	7550	7550	0
46	20240508	201300	39348490	7550	7550	7550	7550	0
47	20240508	201200	39348490	7550	7550	7550	7550	0
48	20240508	201100	39348490	7550	7550	7550	7550	0
49	20240508	201000	39348490	7550	7550	7550	7550	0
50	20240508	200900	39348490	7550	7550	7550	7550	0
51	20240508	200800	39348490	7550	7550	7550	7550	0
52	20240508	200700	39348490	7550	7550	7550	7550	0
53	20240508	200600	39348490	7550	7550	7550	7550	0
54	20240508	200500	39348490	7550	7550	7550	7550	0
55	20240508	200400	39348490	7550	7550	7550	7550	0
56	20240508	200300	39348490	7550	7550	7550	7550	0
57	20240508	200200	39348490	7550	7550	7550	7550	0
58	20240508	200100	39348490	7550	7550	7550	7550	0
59	20240508	200000	39348490	7550	7550	7550	7550	0
60	20240508	195900	39348490	7550	7550	7550	7550	0
61	20240508	195800	39348490	7550	7550	7550	7550	0
62	20240508	195700	39348490	7550	7550	7550	7550	1
63	20240508	195600	39348490	7550	7550	7550	7550	0
64	20240508	195500	39348490	7550	7550	7550	7550	0
65	20240508	195400	39348490	7550	7550	7550	7550	0
66	20240508	195300	39348490	7550	7550	7550	7550	0
67	20240508	195200	39348490	7550	7550	7550	7550	0
68	20240508	195100	39348490	7550	7550	7550	7550	0
69	20240508	195000	39348490	7550	7550	7550	7550	0
70	20240508	194900	39348490	7550	7550	7550	7550	0
71	20240508	194800	39348490	7550	7550	7550	7550	0
72	20240508	194700	39348490	7550	7550	7550	7550	0
73	20240508	194600	39348490	7550	7550	7550	7550	0
74	20240508	194500	39348490	7550	7550	7550	7550	0
75	20240508	194400	39348490	7550	7550	7550	7550	0
76	20240508	194300	39348490	7550	7550	7550	7550	0
77	20240508	194200	39348490	7550	7550	7550	7550	0
78	20240508	194100	39348490	7550	7550	7550	7550	0
79	20240508	194000	39348490	7550	7550	7550	7550	0
80	20240508	193900	39348490	7550	7550	7550	7550	0
81	20240508	193800	39348490	7550	7550	7550	7550	0
82	20240508	193700	39348490	7550	7550	7550	7550	0
83	20240508	193600	39348490	7550	7550	7550	7550	0
84	20240508	193500	39348490	7550	7550	7550	7550	0
85	20240508	193400	39348490	7550	7550	7550	7550	0
86	20240508	193300	39348490	7550	7550	7550	7550	0
87	20240508	193200	39348490	7550	7550	7550	7550	0
88	20240508	193100	39348490	7550	7550	7550	7550	0
89	20240508	193000	39348490	7550	7550	7550	7550	0
90	20240508	192900	39348490	7550	7550	7550	7550	0
91	20240508	192800	39348490	7550	7550	7550	7550	0
92	20240508	192700	39348490	7550	7550	7550	7550	1
93	20240508	192600	39348490	7550	7550	7550	7550	0
94	20240508	192500	39348490	7550	7550	7550	7550	0
95	20240508	192400	39348490	7550	7550	7550	7550	0
96	20240508	192300	39348490	7550	7550	7550	7550	0
97	20240508	192200	39348490	7550	7550	7550	7550	0
98	20240508	192100	39348490	7550	7550	7550	7550	0
99	20240508	192000	39348490	7550	7550	7550	7550	0
100	20240508	191900	39348490	7550	7550	7550	7550	0
101	20240508	191800	39348490	7550	7550	7550	7550	0
102	20240508	191700	39348490	7550	7550	7550	7550	0
103	20240508	191600	39348490	7550	7550	7550	7550	0
104	20240508	191500	39348490	7550	7550	7550	7550	0
105	20240508	191400	39348490	7550	7550	7550	7550	0
106	20240508	191300	39348490	7550	7550	7550	7550	0
107	20240508	191200	39348490	7550	7550	7550	7550	0
108	20240508	191100	39348490	7550	7550	7550	7550	0
109	20240508	191000	39348490	7550	7550	7550	7550	0
110	20240508	190900	39348490	7550	7550	7550	7550	0
111	20240508	190800	39348490	7550	7550	7550	7550	0
112	20240508	190700	39348490	7550	7550	7550	7550	0
113	20240508	190600	39348490	7550	7550	7550	7550	0
114	20240508	190500	39348490	7550	7550	7550	7550	0
115	20240508	190400	39348490	7550	7550	7550	7550	0
116	20240508	190300	39348490	7550	7550	7550	7550	0
117	20240508	190200	39348490	7550	7550	7550	7550	0
118	20240508	190100	39348490	7550	7550	7550	7550	0
119	20240508	190000	39348490	7550	7550	7550	7550	0
120	20240508	185900	39348490	7550	7550	7550	7550	0
121	20240508	185800	39348490	7550	7550	7550	7550	0
122	20240508	185700	39348490	7550	7550	7550	7550	1
123	20240508	185600	39348490	7550	7550	7550	7550	0
124	20240508	185500	39348490	7550	7550	7550	7550	0
125	20240508	185400	39348490	7550	7550	7550	7550	0
126	20240508	185300	39348490	7550	7550	7550	7550	0
127	20240508	185200	39348490	7550	7550	7550	7550	0
128	20240508	185100	39348490	7550	7550	7550	7550	0
129	20240508	185000	39348490	7550	7550	7550	7550	0
130	20240508	184900	39348490	7550	7550	7550	7550	0
131	20240508	184800	39348490	7550	7550	7550	7550	0
132	20240508	184700	39348490	7550	7550	7550	7550	0
133	20240508	184600	39348490	7550	7550	7550	7550	0
134	20240508	184500	39348490	7550	7550	7550	7550	0
135	20240508	184400	39348490	7550	7550	7550	7550	0
136	20240508	184300	39348490	7550	7550	7550	7550	0
137	20240508	184200	39348490	7550	7550	7550	7550	0
138	20240508	184100	39348490	7550	7550	7550	7550	0
139	20240508	184000	39348490	7550	7550	7550	7550	0
140	20240508	183900	39348490	7550	7550	7550	7550	0
141	20240508	183800	39348490	7550	7550	7550	7550	0
142	20240508	183700	39348490	7550	7550	7550	7550	0
143	20240508	183600	39348490	7550	7550	7550	7550	0
144	20240508	183500	39348490	7550	7550	7550	7550	0
145	20240508	183400	39348490	7550	7550	7550	7550	0
146	20240508	183300	39348490	7550	7550	7550	7550	0
147	20240508	183200	39348490	7550	7550	7550	7550	0
148	20240508	183100	39348490	7550	7550	7550	7550	0
149	20240508	183000	39348490	7550	7550	7550	7550	0
150	20240508	182900	39348490	7550	7550	7550	7550	0
151	20240508	182800	39348490	7550	7550	7550	7550	0
152	20240508	182700	39348490	7550	7550	7550	7550	1
153	20240508	182600	39348490	7550	7550	7550	7550	0
154	20240508	182500	39348490	7550	7550	7550	7550	0
155	20240508	182400	39348490	7550	7550	7550	7550	0
156	20240508	182300	39348490	7550	7550	7550	7550	0
157	20240508	182200	39348490	7550	7550	7550	7550	0
158	20240508	182100	39348490	7550	7550	7550	7550	0
159	20240508	182000	39348490	7550	7550	7550	7550	0
160	20240508	181900	39348490	7550	7550	7550	7550	0
161	20240508	181800	39348490	7550	7550	7550	7550	0
162	20240508	181700	39348490	7550	7550	7550	7550	0
163	20240508	181600	39348490	7550	7550	7550	7550	0
164	20240508	181500	39348490	7550	7550	7550	7550	0
165	20240508	181400	39348490	7550	7550	7550	7550	0
166	20240508	181300	39348490	7550	7550	7550	7550	0
167	20240508	181200	39348490	7550	7550	7550	7550	0
168	20240508	181100	39348490	7550	7550	7550	7550	0
169	20240508	181000	39348490	7550	7550	7550	7550	0
170	20240508	180900	39348490	7550	7550	7550	7550	0
171	20240508	180800	39348490	7550	7550	7550	7550	0
172	20240508	180700	39348490	7550	7550	7550	7550	0
173	20240508	180600	39348490	7550	7550	7550	7550	0
174	20240508	180500	39348490	7550	7550	7550	7550	0
175	20240508	180400	39348490	7550	7550	7550	7550	0
176	20240508	180300	39348490	7550	7550	7550	7550	0
177	20240508	180200	39348490	7550	7550	7550	7550	0
178	20240508	180100	39348490	7550	7550	7550	7550	0
179	20240508	180000	39348490	7550	7550	7550	7550	0
180	20240508	175900	39348490	7550	7550	7550	7550	0
181	20240508	175800	39348490	7550	7550	7550	7550	0
182	20240508	175700	39348490	7550	7550	7550	7550	1
183	20240508	175600	39348490	7550	7550	7550	7550	0
184	20240508	175500	39348490	7550	7550	7550	7550	0
185	20240508	175400	39348490	7550	7550	7550	7550	0
186	20240508	175300	39348490	7550	7550	7550	7550	0
187	20240508	175200	39348490	7550	7550	7550	7550	0
188	20240508	175100	39348490	7550	7550	7550	7550	0
189	20240508	175000	39348490	7550	7550	7550	7550	0
190	20240508	174900	39348490	7550	7550	7550	7550	0
191	20240508	174800	39348490	7550	7550	7550	7550	0
192	20240508	174700	39348490	7550	7550	7550	7550	0
193	20240508	174600	39348490	7550	7550	7550	7550	0
194	20240508	174500	39348490	7550	7550	7550	7550	0
195	20240508	174400	39348490	7550	7550	7550	7550	0
196	20240508	174300	39348490	7550	7550	7550	7550	0
197	20240508	174200	39348490	7550	7550	7550	7550	0
198	20240508	174100	39348490	7550	7550	7550	7550	0
199	20240508	174000	39348490	7550	7550	7550	7550	0
200	20240508	173900	39348490	7550	7550	7550	7550	0
201	20240508	173800	39348490	7550	7550	7550	7550	0
202	20240508	173700	39348490	7550	7550	7550	7550	0
203	20240508	173600	39348490	7550	7550	7550	7550	0
204	20240508	173500	39348490	7550	7550	7550	7550	0
205	20240508	173400	39348490	7550	7550	7550	7550	0
206	20240508	173300	39348490	7550	7550	7550	7550	0
207	20240508	173200	39348490	7550	7550	7550	7550	0
208	20240508	173100	39348490	7550	7550	7550	7550	0
209	20240508	173000	39348490	7550	7550	7550	7550	0
210	20240508	172900	39348490	7550	7550	7550	7550	0
211	20240508	172800	39348490	7550	7550	7550	7550	0
212	20240508	172700	39348490	7550	7550	7550	7550	1
213	20240508	172600	39348490	7550	7550	7550	7550	0
214	20240508	172500	39348490	7550	7550	7550	7550	0
215	20240508	172400	39348490	7550	7550	7550	7550	0
216	20240508	172300	39348490	7550	7550	7550	7550	0
217	20240508	172200	39348490	7550	7550	7550	7550	0
218	20240508	172100	39348490	7550	7550	7550	7550	0
219	20240508	172000	39348490	7550	7550	7550	7550	0
220	20240508	171900	39348490	7550	7550	7550	7550	0
221	20240508	171800	39348490	7550	7550	7550	7550	0
222	20240508	171700	39348490	7550	7550	7550	7550	0
223	20240508	171600	39348490	7550	7550	7550	7550	0
224	20240508	171500	39348490	7550	7550	7550	7550	0
225	20240508	171400	39348490	7550	7550	7550	7550	0
226	20240508	171300	39348490	7550	7550	7550	7550	0
227	20240508	171200	39348490	7550	7550	7550	7550	0
228	20240508	171100	39348490	7550	7550	7550	7550	0
229	20240508	171000	39348490	7550	7550	7550	7550	0
230	20240508	170900	39348490	7550	7550	7550	7550	0
231	20240508	170800	39348490	7550	7550	7550	7550	0
232	20240508	170700	39348490	7550	7550	7550	7550	0
233	20240508	170600	39348490	7550	7550	7550	7550	0
234	20240508	170500	39348490	7550	7550	7550	7550	0
235	20240508	170400	39348490	7550	7550	7550	7550	0
236	20240508	170300	39348490	7550	7550	7550	7550	0
237	20240508	170200	39348490	7550	7550	7550	7550	0
238	20240508	170100	39348490	7550	7550	7550	7550	0
239	20240508	170000	39348490	7550	7550	7550	7550	0
240	20240508	165900	39348490	7550	7550	7550	7550	0
241	20240508	165800	39348490	7550	7550	7550	7550	0
242	20240508	165700	39348490	7550	7550	7550	7550	1
243	20240508	165600	39348490	7550	7550	7550	7550	0
244	20240508	165500	39348490	7550	7550	7550	7550	0
245	20240508	165400	39348490	7550	7550	7550	7550	0
246	20240508	165300	39348490	7550	7550	7550	7550	0
247	20240508	165200	39348490	7550	7550	7550	7550	0
248	20240508	165100	39348490	7550	7550	7550	7550	0
249	20240508	165000	39348490	7550	7550	7550	7550	0
250	20240508	164900	39348490	7550	7550	7550	7550	0
251	20240508	164800	39348490	7550	7550	7550	7550	0
252	20240508	164700	39348490	7550	7550	7550	7550	0
253	20240508	164600	39348490	7550	7550	7550	7550	0
254	20240508	164500	39348490	7550	7550	7550	7550	0
255	20240508	164400	39348490	7550	7550	7550	7550	0
256	20240508	164300	39348490	7550	7550	7550	7550	0
257	20240508	164200	39348490	7550	7550	7550	7550	0
258	20240508	164100	39348490	7550	7550	7550	7550	0
259	20240508	164000	39348490	7550	7550	7550	7550	0
260	20240508	163900	39348490	7550	7550	7550	7550	0
261	20240508	163800	39348490	7550	7550	7550	7550	0
262	20240508	163700	39348490	7550	7550	7550	7550	0
263	20240508	163600	39348490	7550	7550	7550	7550	0
264	20240508	163500	39348490	7550	7550	7550	7550	0
265	20240508	163400	39348490	7550	7550	7550	7550	0
266	20240508	163300	39348490	7550	7550	7550	7550	0
267	20240508	163200	39348490	7550	7550	7550	7550	0
268	20240508	163100	39348490	7550	7550	7550	7550	0
269	20240508	163000	39348490	7550	7550	7550	7550	0
270	20240508	162900	39348490	7550	7550	7550	7550	0
271	20240508	162800	39348490	7550	7550	7550	7550	0
272	20240508	162700	39348490	7550	7550	7550	7550	1
273	20240508	162600	39348490	7550	7550	7550	7550	0
274	20240508	162500	39348490	7550	7550	7550	7550	0
275	20240508	162400	39348490	7550	7550	7550	7550	0
276	20240508	162300	39348490	7550	7550	7550	7550	0
277	20240508	162200	39348490	7550	7550	7550	7550	0
278	20240508	162100	39348490	7550	7550	7550	7550	0
279	20240508	162000	39348490	7550	7550	7550	7550	0
280	20240508	161900	39348490	7550	7550	7550	7550	0
281	20240508	161800	39348490	7550	7550	7550	7550	0
282	20240508	161700	39348490	7550	7550	7550	7550	0
283	20240508	161600	39348490	7550	7550	7550	7550	0
284	20240508	161500	39348490	7550	7550	7550	7550	0
285	20240508	161400	39348490	7550	7550	7550	7550	0
286	20240508	161300	39348490	7550	7550	7550	7550	0
287	20240508	161200	39348490	7550	7550	7550	7550	0
288	20240508	161100	39348490	7550	7550	7550	7550	0
289	20240508	161000	39348490	7550	7550	7550	7550	0
290	20240508	160900	39348490	7550	7550	7550	7550	0
291	20240508	160800	39348490	7550	7550	7550	7550	0
292	20240508	160700	39348490	7550	7550	7550	7550	0
293	20240508	160600	39348490	7550	7550	7550	7550	0
294	20240508	160500	39348490	7550	7550	7550	7550	0
295	20240508	160400	39348490	7550	7550	7550	7550	0
296	20240508	160300	39348490	7550	7550	7550	7550	0
297	20240508	160200	39348490	7550	7550	7550	7550	0
298	20240508	160100	39348490	7550	7550	7550	7550	0
299	20240508	160000	39348490	7550	7550	7550	7550	0
300	20240508	155900	39348490	7550	7550	7550	7550	0
301	20240508	155800	39348490	7550	7550	7550	7550	0
302	20240508	155700	39348490	7550	7550	7550	7550	1
303	20240508	155600	39348490	7550	7550	7550	7550	0
304	20240508	155500	39348490	7550	7550	7550	7550	0
305	20240508	155400	39348490	7550	7550	7550	7550	0
306	20240508	155300	39348490	7550	7550	7550	7550	0
307	20240508	155200	39348490	7550	7550	7550	7550	0
308	20240508	155100	39348490	7550	7550	7550	7550	0
309	20240508	155000	39348490	7550	7550	7550	7550	0
310	20240508	154900	39348490	7550	7550	7550	7550	0
311	20240508	154800	39348490	7550	7550	7550	7550	0
312	20240508	154700	39348490	7550	7550	7550	7550	0
313	20240508	154600	39348490	7550	7550	7550	7550	0
314	20240508	154500	39348490	7550	7550	7550	7550	0
315	20240508	154400	39348490	7550	7550	7550	7550	0
316	20240508	154300	39348490	7550	7550	7550	7550	0
317	20240508	154200	39348490	7550	7550	7550	7550	0
318	20240508	154100	39348490	7550	7550	7550	7550	0
319	20240508	154000	39348490	7550	7550	7550	7550	0
320	20240508	153900	39348490	7550	7550	7550	7550	0
321	20240508	153800	39348490	7550	7550	7550	7550	0
322	20240508	153700	39348490	7550	7550	7550	7550	0
323	20240508	153600	39348490	7550	7550	7550	7550	0
324	20240508	153500	39348490	7550	7550	7550	7550	0
325	20240508	153400	39348490	7550	7550	7550	7550	0
326	20240508	153300	39348490	7550	7550	7550	7550	0
327	20240508	153200	39348490	7550	7550	7550	7550	0
328	20240508	153100	39348490	7550	7550	7550	7550	0
329	20240508	153000	39348490	7550	7550	7550	7550	0
330	20240508	152900	39348490	7550	7550	7550	7550	0
331	20240508	152800	39348490	7550	7550	7550	7550	0
332	20240508	152700	39348490	7550	7550	7550	7550	0
333	20240508	152600	39348490	7550	7550	7550	7550	0
334	20240508	152500	39348490	7550	7550	7550	7550	0
335	20240508	152400	39348490	7550	7550	7550	7550	0
336	20240508	152300	39348490	7550	7550	7550	7550	0
337	20240508	152200	39348490	7550	7550	7550	7550	0
338	20240508	152100	39348490	7550	7550	7550	7550	0
339	20240508	152000	39348490	7550	7550	7550	7550	0
340	20240508	151900	39348490	7550	7550	7550	7550	0
341	20240508	151800	39348490	7550	7550	7550	7550	0
342	20240508	151700	39348490	7550	7550	7550	7550	0
343	20240508	151600	39348490	7550	7550	7550	7550	0
344	20240508	151500	39348490	7550	7550	7550	7550	0
345	20240508	151400	39348490	7550	7550	7550	7550	0
346	20240508	151300	39348490	7550	7550	7550	7550	0
347	20240508	151200	39348490	7550	7550	7550	7550	0
348	20240508	151100	39348490	7550	7550	7550	7550	0
349	20240508	151000	39348490	7550	7550	7550	7550	0
350	20240508	150900	39348490	7550	7550	7550	7550	0
351	20240508	150800	39348490	7550	7550	7550	7550	0
352	20240508	150700	39348490	7550	7550	7550	7550	0
353	20240508	150600	39348490	7550	7550	7550	7550	0
354	20240508	150500	39348490	7550	7550	7550	7550	0
355	20240508	150400	39348490	7550	7550	7550	7550	0
356	20240508	150300	39348490	7550	7550	7550	7550	0
357	20240508	150200	39348490	7550	7550	7550	7550	1
358	20240508	150100	39340940	7400	7400	7400	7400	0
359	20240508	150000	39340940	7400	7400	7400	7400	0
360	20240508	145900	39340940	7400	7400	7400	7400	0
361	20240508	145800	39340940	7400	7400	7400	7400	0
362	20240508	145700	39340940	7400	7400	7400	7400	0
363	20240508	145600	39340940	7400	7400	7400	7400	0
364	20240508	145500	39340940	7400	7400	7400	7400	300
365	20240508	145400	37120940	7400	7400	7400	7400	271
366	20240508	145300	35115540	7400	7430	7430	7400	1457
367	20240508	145200	24308620	7660	7660	7660	7660	0
368	20240508	145100	24308620	7660	7660	7660	7660	0
369	20240508	145000	24308620	7660	7660	7660	7660	0
370	20240508	144900	24308620	7660	7660	7660	7660	0
371	20240508	144800	24308620	7660	7660	7660	7660	0
372	20240508	144700	24308620	7660	7660	7660	7660	0
373	20240508	144600	24308620	7660	7660	7660	7660	0
374	20240508	144500	24308620	7660	7660	7660	7660	0
375	20240508	144400	24308620	7660	7660	7660	7660	0
376	20240508	144300	24308620	7660	7660	7660	7660	0
377	20240508	144200	24308620	7660	7660	7660	7660	0
378	20240508	144100	24308620	7660	7660	7660	7660	0
379	20240508	144000	24308620	7660	7660	7660	7660	1
380	20240508	143900	24300960	7420	7420	7420	7420	0
381	20240508	143800	24300960	7420	7420	7420	7420	0
382	20240508	143700	24300960	7420	7420	7420	7420	0
383	20240508	143600	24300960	7420	7420	7420	7420	0
384	20240508	143500	24300960	7420	7420	7420	7420	0
385	20240508	143400	24300960	7420	7420	7420	7420	0
386	20240508	143300	24300960	7420	7420	7420	7420	0
387	20240508	143200	24300960	7420	7420	7420	7420	0
388	20240508	143100	24300960	7420	7420	7420	7420	0
389	20240508	143000	24300960	7420	7420	7420	7420	0
390	20240508	142900	24300960	7420	7420	7420	7420	0
391	20240508	142800	24300960	7420	7420	7420	7420	0
392	20240508	142700	24300960	7420	7420	7420	7420	0
393	20240508	142600	24300960	7420	7420	7420	7420	0
394	20240508	142500	24300960	7420	7420	7420	7420	10
395	20240508	142400	24226760	7420	7420	7420	7420	0
396	20240508	142300	24226760	7420	7420	7420	7420	0
397	20240508	142200	24226760	7420	7470	7470	7420	655
398	20240508	142100	19345510	7450	7450	7450	7450	0
399	20240508	142000	19345510	7450	7450	7450	7450	0
400	20240508	141900	19345510	7450	7450	7450	7450	0
401	20240508	141800	19345510	7450	7450	7450	7450	0
402	20240508	141700	19345510	7450	7450	7450	7450	0
403	20240508	141600	19345510	7450	7450	7450	7450	0
404	20240508	141500	19345510	7450	7450	7450	7450	0
405	20240508	141400	19345510	7450	7450	7450	7450	0
406	20240508	141300	19345510	7450	7450	7450	7450	0
407	20240508	141200	19345510	7450	7450	7450	7450	0
408	20240508	141100	19345510	7450	7450	7450	7450	0
409	20240508	141000	19345510	7450	7450	7450	7450	0
410	20240508	140900	19345510	7450	7450	7450	7450	0
411	20240508	140800	19345510	7450	7450	7450	7450	0
412	20240508	140700	19345510	7450	7450	7450	7450	0
413	20240508	140600	19345510	7450	7450	7450	7450	0
414	20240508	140500	19345510	7450	7450	7450	7450	0
415	20240508	140400	19345510	7450	7450	7450	7450	0
416	20240508	140300	19345510	7450	7450	7450	7450	0
417	20240508	140200	19345510	7450	7450	7450	7450	0
418	20240508	140100	19345510	7450	7450	7450	7450	0
419	20240508	140000	19345510	7450	7450	7450	7450	0
420	20240508	135900	19345510	7450	7450	7450	7450	0
421	20240508	135800	19345510	7450	7450	7450	7450	0
422	20240508	135700	19345510	7450	7450	7450	7450	0
423	20240508	135600	19345510	7450	7450	7450	7450	0
424	20240508	135500	19345510	7450	7450	7450	7450	0
425	20240508	135400	19345510	7450	7450	7450	7450	0
426	20240508	135300	19345510	7450	7450	7450	7450	0
427	20240508	135200	19345510	7450	7450	7450	7450	0
428	20240508	135100	19345510	7450	7470	7470	7450	357
429	20240508	135000	16682320	7680	7680	7680	7680	0
430	20240508	134900	16682320	7680	7680	7680	7680	0
431	20240508	134800	16682320	7680	7680	7680	7680	0
432	20240508	134700	16682320	7680	7680	7680	7680	0
433	20240508	134600	16682320	7680	7680	7680	7680	0
434	20240508	134500	16682320	7680	7680	7680	7680	0
435	20240508	134400	16682320	7680	7680	7680	7680	0
436	20240508	134300	16682320	7680	7680	7680	7680	0
437	20240508	134200	16682320	7680	7680	7680	7680	0
438	20240508	134100	16682320	7680	7680	7680	7680	0
439	20240508	134000	16682320	7680	7680	7680	7680	0
440	20240508	133900	16682320	7680	7680	7680	7680	0
441	20240508	133800	16682320	7680	7680	7680	7680	0
442	20240508	133700	16682320	7680	7680	7680	7680	0
443	20240508	133600	16682320	7680	7680	7680	7680	0
444	20240508	133500	16682320	7680	7680	7680	7680	0
445	20240508	133400	16682320	7680	7680	7680	7680	0
446	20240508	133300	16682320	7680	7680	7680	7680	0
447	20240508	133200	16682320	7680	7680	7680	7680	0
448	20240508	133100	16682320	7680	7680	7680	7680	0
449	20240508	133000	16682320	7680	7680	7680	7680	0
450	20240508	132900	16682320	7680	7680	7680	7680	0
451	20240508	132800	16682320	7680	7680	7680	7680	0
452	20240508	132700	16682320	7680	7680	7680	7680	0
453	20240508	132600	16682320	7680	7680	7680	7680	0
454	20240508	132500	16682320	7680	7680	7680	7680	0
455	20240508	132400	16682320	7680	7680	7680	7680	0
456	20240508	132300	16682320	7680	7680	7680	7680	0
457	20240508	132200	16682320	7680	7680	7680	7680	0
458	20240508	132100	16682320	7680	7680	7680	7680	0
459	20240508	132000	16682320	7680	7680	7680	7680	0
460	20240508	131900	16682320	7680	7680	7680	7680	0
461	20240508	131800	16682320	7680	7680	7680	7680	0
462	20240508	131700	16682320	7680	7680	7680	7680	0
463	20240508	131600	16682320	7680	7680	7680	7680	0
464	20240508	131500	16682320	7680	7680	7680	7680	0
465	20240508	131400	16682320	7680	7680	7680	7680	0
466	20240508	131300	16682320	7680	7680	7680	7680	0
467	20240508	131200	16682320	7680	7680	7680	7680	0
468	20240508	131100	16682320	7680	7680	7680	7680	0
469	20240508	131000	16682320	7680	7680	7680	7680	0
470	20240508	130900	16682320	7680	7680	7680	7680	0
471	20240508	130800	16682320	7680	7680	7680	7680	200
472	20240508	130700	15146320	7680	7680	7680	7680	0
473	20240508	130600	15146320	7680	7680	7680	7680	0
474	20240508	130500	15146320	7680	7680	7680	7680	0
475	20240508	130400	15146320	7680	7680	7680	7680	1815
476	20240508	130300	1207120	7680	7680	7680	7680	0
477	20240508	130200	1207120	7680	7680	7680	7680	0
478	20240508	130100	1207120	7680	7680	7680	7680	3
479	20240508	130000	1184080	7790	7790	7790	7790	0
480	20240508	125900	1184080	7790	7790	7790	7790	0
481	20240508	125800	1184080	7790	7790	7790	7790	0
482	20240508	125700	1184080	7790	7790	7790	7790	0
483	20240508	125600	1184080	7790	7790	7790	7790	0
484	20240508	125500	1184080	7790	7790	7790	7790	0
485	20240508	125400	1184080	7790	7790	7790	7790	0
486	20240508	125300	1184080	7790	7790	7790	7790	0
487	20240508	125200	1184080	7790	7790	7790	7790	0
488	20240508	125100	1184080	7790	7790	7790	7790	0
489	20240508	125000	1184080	7790	7790	7790	7790	0
490	20240508	124900	1184080	7790	7790	7790	7790	0
491	20240508	124800	1184080	7790	7790	7790	7790	0
492	20240508	124700	1184080	7790	7790	7790	7790	0
493	20240508	124600	1184080	7790	7790	7790	7790	0
494	20240508	124500	1184080	7790	7790	7790	7790	0
495	20240508	124400	1184080	7790	7790	7790	7790	0
496	20240508	124300	1184080	7790	7790	7790	7790	0
497	20240508	124200	1184080	7790	7790	7790	7790	0
498	20240508	124100	1184080	7790	7790	7790	7790	0
499	20240508	124000	1184080	7790	7790	7790	7790	0
500	20240508	123900	1184080	7790	7790	7790	7790	0
501	20240508	123800	1184080	7790	7790	7790	7790	0
502	20240508	123700	1184080	7790	7790	7790	7790	0
503	20240508	123600	1184080	7790	7790	7790	7790	0
504	20240508	123500	1184080	7790	7790	7790	7790	0
505	20240508	123400	1184080	7790	7790	7790	7790	0
506	20240508	123300	1184080	7790	7790	7790	7790	0
507	20240508	123200	1184080	7790	7790	7790	7790	0
508	20240508	123100	1184080	7790	7790	7790	7790	0
509	20240508	123000	1184080	7790	7790	7790	7790	0
510	20240508	122900	1184080	7790	7790	7790	7790	0
511	20240508	122800	1184080	7790	7790	7790	7790	0
512	20240508	122700	1184080	7790	7790	7790	7790	0
513	20240508	122600	1184080	7790	7790	7790	7790	0
514	20240508	122500	1184080	7790	7790	7790	7790	0
515	20240508	122400	1184080	7790	7790	7790	7790	0
516	20240508	122300	1184080	7790	7790	7790	7790	0
517	20240508	122200	1184080	7790	7790	7790	7790	0
518	20240508	122100	1184080	7790	7790	7790	7790	0
519	20240508	122000	1184080	7790	7790	7790	7790	0
520	20240508	121900	1184080	7790	7790	7790	7790	0
521	20240508	121800	1184080	7790	7790	7790	7790	0
522	20240508	121700	1184080	7790	7790	7790	7790	0
523	20240508	121600	1184080	7790	7790	7790	7790	0
524	20240508	121500	1184080	7790	7790	7790	7790	0
525	20240508	121400	1184080	7790	7790	7790	7790	0
526	20240508	121300	1184080	7790	7790	7790	7790	0
527	20240508	121200	1184080	7790	7790	7790	7790	0
528	20240508	121100	1184080	7790	7790	7790	7790	0
529	20240508	121000	1184080	7790	7790	7790	7790	0
530	20240508	120900	1184080	7790	7790	7790	7790	0
531	20240508	120800	1184080	7790	7790	7790	7790	0
532	20240508	120700	1184080	7790	7790	7790	7790	0
533	20240508	120600	1184080	7790	7790	7790	7790	0
534	20240508	120500	1184080	7790	7790	7790	7790	0
535	20240508	120400	1184080	7790	7790	7790	7790	0
536	20240508	120300	1184080	7790	7790	7790	7790	0
537	20240508	120200	1184080	7790	7790	7790	7790	0
538	20240508	120100	1184080	7790	7790	7790	7790	0
539	20240508	120000	1184080	7790	7790	7790	7790	0
540	20240508	115900	1184080	7790	7790	7790	7790	0
541	20240508	115800	1184080	7790	7790	7790	7790	0
542	20240508	115700	1184080	7790	7790	7790	7790	0
543	20240508	115600	1184080	7790	7790	7790	7790	0
544	20240508	115500	1184080	7790	7790	7790	7790	0
545	20240508	115400	1184080	7790	7790	7790	7790	0
546	20240508	115300	1184080	7790	7790	7790	7790	0
547	20240508	115200	1184080	7790	7790	7790	7790	0
548	20240508	115100	1184080	7790	7790	7790	7790	0
549	20240508	115000	1184080	7790	7790	7790	7790	0
550	20240508	114900	1184080	7790	7790	7790	7790	0
551	20240508	114800	1184080	7790	7790	7790	7790	0
552	20240508	114700	1184080	7790	7790	7790	7790	0
553	20240508	114600	1184080	7790	7790	7790	7790	0
554	20240508	114500	1184080	7790	7790	7790	7790	0
555	20240508	114400	1184080	7790	7790	7790	7790	0
556	20240508	114300	1184080	7790	7790	7790	7790	0
557	20240508	114200	1184080	7790	7790	7790	7790	0
558	20240508	114100	1184080	7790	7790	7790	7790	0
559	20240508	114000	1184080	7790	7790	7790	7790	0
560	20240508	113900	1184080	7790	7790	7790	7790	0
561	20240508	113800	1184080	7790	7790	7790	7790	0
562	20240508	113700	1184080	7790	7790	7790	7790	0
563	20240508	113600	1184080	7790	7790	7790	7790	0
564	20240508	113500	1184080	7790	7790	7790	7790	0
565	20240508	113400	1184080	7790	7790	7790	7790	0
566	20240508	113300	1184080	7790	7790	7790	7790	0
567	20240508	113200	1184080	7790	7790	7790	7790	0
568	20240508	113100	1184080	7790	7790	7790	7790	0
569	20240508	113000	1184080	7790	7790	7790	7790	0
570	20240508	112900	1184080	7790	7790	7790	7790	0
571	20240508	112800	1184080	7790	7790	7790	7790	0
572	20240508	112700	1184080	7790	7790	7790	7790	0
573	20240508	112600	1184080	7790	7790	7790	7790	0
574	20240508	112500	1184080	7790	7790	7790	7790	0
575	20240508	112400	1184080	7790	7790	7790	7790	0
576	20240508	112300	1184080	7790	7790	7790	7790	0
577	20240508	112200	1184080	7790	7790	7790	7790	0
578	20240508	112100	1184080	7790	7790	7790	7790	0
579	20240508	112000	1184080	7790	7790	7790	7790	0
580	20240508	111900	1184080	7790	7790	7790	7790	0
581	20240508	111800	1184080	7790	7790	7790	7790	0
582	20240508	111700	1184080	7790	7790	7790	7790	0
583	20240508	111600	1184080	7790	7790	7790	7790	0
584	20240508	111500	1184080	7790	7790	7790	7790	0
585	20240508	111400	1184080	7790	7790	7790	7790	0
586	20240508	111300	1184080	7790	7790	7790	7790	0
587	20240508	111200	1184080	7790	7790	7790	7790	0
588	20240508	111100	1184080	7790	7790	7790	7790	0
589	20240508	111000	1184080	7790	7790	7790	7790	0
590	20240508	110900	1184080	7790	7790	7790	7790	0
591	20240508	110800	1184080	7790	7790	7790	7790	0
592	20240508	110700	1184080	7790	7790	7790	7790	0
593	20240508	110600	1184080	7790	7790	7790	7790	0
594	20240508	110500	1184080	7790	7790	7790	7790	0
595	20240508	110400	1184080	7790	7790	7790	7790	0
596	20240508	110300	1184080	7790	7790	7790	7790	0
597	20240508	110200	1184080	7790	7790	7790	7790	0
598	20240508	110100	1184080	7790	7790	7790	7790	0
599	20240508	110000	1184080	7790	7790	7790	7790	0
600	20240508	105900	1184080	7790	7790	7790	7790	0
601	20240508	105800	1184080	7790	7790	7790	7790	0
602	20240508	105700	1184080	7790	7790	7790	7790	0
603	20240508	105600	1184080	7790	7790	7790	7790	0
604	20240508	105500	1184080	7790	7790	7790	7790	0
605	20240508	105400	1184080	7790	7790	7790	7790	0
606	20240508	105300	1184080	7790	7790	7790	7790	0
607	20240508	105200	1184080	7790	7790	7790	7790	0
608	20240508	105100	1184080	7790	7790	7790	7790	0
609	20240508	105000	1184080	7790	7790	7790	7790	0
610	20240508	104900	1184080	7790	7790	7790	7790	0
611	20240508	104800	1184080	7790	7790	7790	7790	0
612	20240508	104700	1184080	7790	7790	7790	7790	0
613	20240508	104600	1184080	7790	7790	7790	7790	0
614	20240508	104500	1184080	7790	7790	7790	7790	0
615	20240508	104400	1184080	7790	7790	7790	7790	0
616	20240508	104300	1184080	7790	7790	7790	7790	0
617	20240508	104200	1184080	7790	7790	7790	7790	0
618	20240508	104100	1184080	7790	7790	7790	7790	0
619	20240508	104000	1184080	7790	7790	7790	7790	0
620	20240508	103900	1184080	7790	7790	7790	7790	0
621	20240508	103800	1184080	7790	7790	7790	7790	0
622	20240508	103700	1184080	7790	7790	7790	7790	0
623	20240508	103600	1184080	7790	7790	7790	7790	0
624	20240508	103500	1184080	7790	7790	7790	7790	0
625	20240508	103400	1184080	7790	7790	7790	7790	0
626	20240508	103300	1184080	7790	7790	7790	7790	0
627	20240508	103200	1184080	7790	7790	7790	7790	0
628	20240508	103100	1184080	7790	7790	7790	7790	0
629	20240508	103000	1184080	7790	7790	7790	7790	0
630	20240508	102900	1184080	7790	7790	7790	7790	0
631	20240508	102800	1184080	7790	7790	7790	7790	0
632	20240508	102700	1184080	7790	7790	7790	7790	0
633	20240508	102600	1184080	7790	7790	7790	7790	0
634	20240508	102500	1184080	7790	7790	7790	7790	0
635	20240508	102400	1184080	7790	7790	7790	7790	0
636	20240508	102300	1184080	7790	7790	7790	7790	0
637	20240508	102200	1184080	7790	7790	7790	7790	0
638	20240508	102100	1184080	7790	7790	7790	7790	0
639	20240508	102000	1184080	7790	7790	7790	7790	0
640	20240508	101900	1184080	7790	7790	7790	7790	0
641	20240508	101800	1184080	7790	7790	7790	7790	0
642	20240508	101700	1184080	7790	7790	7790	7790	0
643	20240508	101600	1184080	7790	7790	7790	7790	0
644	20240508	101500	1184080	7790	7790	7790	7790	0
645	20240508	101400	1184080	7790	7790	7790	7790	0
646	20240508	101300	1184080	7790	7790	7790	7790	0
647	20240508	101200	1184080	7790	7790	7790	7790	0
648	20240508	101100	1184080	7790	7790	7790	7790	0
649	20240508	101000	1184080	7790	7790	7790	7790	0
650	20240508	100900	1184080	7790	7790	7790	7790	0
651	20240508	100800	1184080	7790	7790	7790	7790	0
652	20240508	100700	1184080	7790	7790	7790	7790	0
653	20240508	100600	1184080	7790	7790	7790	7790	0
654	20240508	100500	1184080	7790	7790	7790	7790	0
655	20240508	100400	1184080	7790	7790	7790	7790	0
656	20240508	100300	1184080	7790	7790	7790	7790	0
657	20240508	100200	1184080	7790	7790	7790	7790	0
658	20240508	100100	1184080	7790	7790	7790	7790	0
659	20240508	100000	1184080	7790	7790	7790	7790	0
660	20240508	095900	1184080	7790	7790	7790	7790	0
661	20240508	095800	1184080	7790	7790	7790	7790	0
662	20240508	095700	1184080	7790	7790	7790	7790	0
663	20240508	095600	1184080	7790	7790	7790	7790	0
664	20240508	095500	1184080	7790	7790	7790	7790	0
665	20240508	095400	1184080	7790	7790	7790	7790	0
666	20240508	095300	1184080	7790	7790	7790	7790	0
667	20240508	095200	1184080	7790	7790	7790	7790	0
668	20240508	095100	1184080	7790	7790	7790	7790	0
669	20240508	095000	1184080	7790	7790	7790	7790	0
670	20240508	094900	1184080	7790	7790	7790	7790	0
671	20240508	094800	1184080	7790	7790	7790	7790	0
672	20240508	094700	1184080	7790	7790	7790	7790	0
673	20240508	094600	1184080	7790	7790	7790	7790	0
674	20240508	094500	1184080	7790	7790	7790	7790	0
675	20240508	094400	1184080	7790	7790	7790	7790	0
676	20240508	094300	1184080	7790	7790	7790	7790	0
677	20240508	094200	1184080	7790	7790	7790	7790	0
678	20240508	094100	1184080	7790	7790	7790	7790	0
679	20240508	094000	1184080	7790	7790	7790	7790	0
680	20240508	093900	1184080	7790	7790	7790	7790	0
681	20240508	093800	1184080	7790	7790	7790	7790	0
682	20240508	093700	1184080	7790	7790	7790	7790	0
683	20240508	093600	1184080	7790	7790	7790	7790	0
684	20240508	093500	1184080	7790	7790	7790	7790	0
685	20240508	093400	1184080	7790	7790	7790	7790	0
686	20240508	093300	1184080	7790	7790	7790	7790	0
687	20240508	093200	1184080	7790	7790	7790	7790	0
688	20240508	093100	1184080	7790	7790	7790	7790	0
689	20240508	093000	1184080	7790	7790	7790	7790	0
690	20240508	092900	1184080	7790	7790	7790	7790	0
691	20240508	092800	1184080	7790	7790	7790	7790	0
692	20240508	092700	1184080	7790	7790	7790	7790	0
693	20240508	092600	1184080	7790	7790	7790	7790	0
694	20240508	092500	1184080	7790	7790	7790	7790	0
695	20240508	092400	1184080	7790	7790	7790	7790	0
696	20240508	092300	1184080	7790	7790	7790	7790	0
697	20240508	092200	1184080	7790	7790	7790	7790	0
698	20240508	092100	1184080	7790	7790	7790	7790	0
699	20240508	092000	1184080	7790	7790	7790	7790	0
700	20240508	091900	1184080	7790	7790	7790	7790	0
701	20240508	091800	1184080	7790	7790	7790	7790	0
702	20240508	091700	1184080	7790	7790	7790	7790	0
703	20240508	091600	1184080	7790	7790	7790	7790	0
704	20240508	091500	1184080	7790	7790	7790	7790	0
705	20240508	091400	1184080	7790	7790	7790	7790	0
706	20240508	091300	1184080	7790	7790	7790	7790	0
707	20240508	091200	1184080	7790	7790	7790	7790	0
708	20240508	091100	1184080	7790	7790	7790	7790	0
709	20240508	091000	1184080	7790	7790	7790	7790	0
710	20240508	090900	1184080	7790	7790	7790	7790	0
711	20240508	090800	1184080	7790	7790	7790	7790	0
712	20240508	090700	1184080	7790	7790	7790	7790	0
713	20240508	090600	1184080	7790	7790	7790	7790	0
714	20240508	090500	1184080	7790	7790	7790	7790	0
715	20240508	090400	1184080	7790	7790	7790	7790	18
716	20240508	090300	1043860	7790	7790	7790	7790	132
717	20240508	090200	15580	7790	7790	7790	7790	0
718	20240508	090100	15580	7790	7790	7790	7790	0
719	20240508	090000	15580	7790	7790	7790	7790	2