KissMeData/080470/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	195000	15909890	4655	4655	4655	4655	565
3	20240510	194900	15909890	4655	4655	4655	4655	0
4	20240510	194800	15909890	4655	4655	4655	4655	0
5	20240510	194700	15909890	4655	4655	4655	4655	0
6	20240510	194600	15909890	4655	4655	4655	4655	0
7	20240510	194500	15909890	4655	4655	4655	4655	0
8	20240510	194400	15909890	4655	4655	4655	4655	0
9	20240510	194300	15909890	4655	4655	4655	4655	0
10	20240510	194200	15909890	4655	4655	4655	4655	0
11	20240510	194100	15909890	4655	4655	4655	4655	0
12	20240510	194000	15909890	4655	4655	4655	4655	0
13	20240510	193900	15909890	4655	4655	4655	4655	0
14	20240510	193800	15909890	4655	4655	4655	4655	0
15	20240510	193700	15909890	4655	4655	4655	4655	0
16	20240510	193600	15909890	4655	4655	4655	4655	0
17	20240510	193500	15909890	4655	4655	4655	4655	0
18	20240510	193400	15909890	4655	4655	4655	4655	0
19	20240510	193300	15909890	4655	4655	4655	4655	0
20	20240510	193200	15909890	4655	4655	4655	4655	0
21	20240510	193100	15909890	4655	4655	4655	4655	0
22	20240510	193000	15909890	4655	4655	4655	4655	0
23	20240510	192900	15909890	4655	4655	4655	4655	0
24	20240510	192800	15909890	4655	4655	4655	4655	0
25	20240510	192700	15909890	4655	4655	4655	4655	0
26	20240510	192600	15909890	4655	4655	4655	4655	0
27	20240510	192500	15909890	4655	4655	4655	4655	0
28	20240510	192400	15909890	4655	4655	4655	4655	0
29	20240510	192300	15909890	4655	4655	4655	4655	0
30	20240510	192200	15909890	4655	4655	4655	4655	0
31	20240510	192100	15909890	4655	4655	4655	4655	0
32	20240510	192000	15909890	4655	4655	4655	4655	565
33	20240510	191900	15909890	4655	4655	4655	4655	0
34	20240510	191800	15909890	4655	4655	4655	4655	0
35	20240510	191700	15909890	4655	4655	4655	4655	0
36	20240510	191600	15909890	4655	4655	4655	4655	0
37	20240510	191500	15909890	4655	4655	4655	4655	0
38	20240510	191400	15909890	4655	4655	4655	4655	0
39	20240510	191300	15909890	4655	4655	4655	4655	0
40	20240510	191200	15909890	4655	4655	4655	4655	0
41	20240510	191100	15909890	4655	4655	4655	4655	0
42	20240510	191000	15909890	4655	4655	4655	4655	0
43	20240510	190900	15909890	4655	4655	4655	4655	0
44	20240510	190800	15909890	4655	4655	4655	4655	0
45	20240510	190700	15909890	4655	4655	4655	4655	0
46	20240510	190600	15909890	4655	4655	4655	4655	0
47	20240510	190500	15909890	4655	4655	4655	4655	0
48	20240510	190400	15909890	4655	4655	4655	4655	0
49	20240510	190300	15909890	4655	4655	4655	4655	0
50	20240510	190200	15909890	4655	4655	4655	4655	0
51	20240510	190100	15909890	4655	4655	4655	4655	0
52	20240510	190000	15909890	4655	4655	4655	4655	0
53	20240510	185900	15909890	4655	4655	4655	4655	0
54	20240510	185800	15909890	4655	4655	4655	4655	0
55	20240510	185700	15909890	4655	4655	4655	4655	0
56	20240510	185600	15909890	4655	4655	4655	4655	0
57	20240510	185500	15909890	4655	4655	4655	4655	0
58	20240510	185400	15909890	4655	4655	4655	4655	0
59	20240510	185300	15909890	4655	4655	4655	4655	0
60	20240510	185200	15909890	4655	4655	4655	4655	0
61	20240510	185100	15909890	4655	4655	4655	4655	0
62	20240510	185000	15909890	4655	4655	4655	4655	565
63	20240510	184900	15909890	4655	4655	4655	4655	0
64	20240510	184800	15909890	4655	4655	4655	4655	0
65	20240510	184700	15909890	4655	4655	4655	4655	0
66	20240510	184600	15909890	4655	4655	4655	4655	0
67	20240510	184500	15909890	4655	4655	4655	4655	0
68	20240510	184400	15909890	4655	4655	4655	4655	0
69	20240510	184300	15909890	4655	4655	4655	4655	0
70	20240510	184200	15909890	4655	4655	4655	4655	0
71	20240510	184100	15909890	4655	4655	4655	4655	0
72	20240510	184000	15909890	4655	4655	4655	4655	0
73	20240510	183900	15909890	4655	4655	4655	4655	0
74	20240510	183800	15909890	4655	4655	4655	4655	0
75	20240510	183700	15909890	4655	4655	4655	4655	0
76	20240510	183600	15909890	4655	4655	4655	4655	0
77	20240510	183500	15909890	4655	4655	4655	4655	0
78	20240510	183400	15909890	4655	4655	4655	4655	0
79	20240510	183300	15909890	4655	4655	4655	4655	0
80	20240510	183200	15909890	4655	4655	4655	4655	0
81	20240510	183100	15909890	4655	4655	4655	4655	0
82	20240510	183000	15909890	4655	4655	4655	4655	0
83	20240510	182900	15909890	4655	4655	4655	4655	0
84	20240510	182800	15909890	4655	4655	4655	4655	0
85	20240510	182700	15909890	4655	4655	4655	4655	0
86	20240510	182600	15909890	4655	4655	4655	4655	0
87	20240510	182500	15909890	4655	4655	4655	4655	0
88	20240510	182400	15909890	4655	4655	4655	4655	0
89	20240510	182300	15909890	4655	4655	4655	4655	0
90	20240510	182200	15909890	4655	4655	4655	4655	0
91	20240510	182100	15909890	4655	4655	4655	4655	0
92	20240510	182000	15909890	4655	4655	4655	4655	565
93	20240510	181900	15909890	4655	4655	4655	4655	0
94	20240510	181800	15909890	4655	4655	4655	4655	0
95	20240510	181700	15909890	4655	4655	4655	4655	0
96	20240510	181600	15909890	4655	4655	4655	4655	0
97	20240510	181500	15909890	4655	4655	4655	4655	0
98	20240510	181400	15909890	4655	4655	4655	4655	0
99	20240510	181300	15909890	4655	4655	4655	4655	0
100	20240510	181200	15909890	4655	4655	4655	4655	0
101	20240510	181100	15909890	4655	4655	4655	4655	0
102	20240510	181000	15909890	4655	4655	4655	4655	0
103	20240510	180900	15909890	4655	4655	4655	4655	0
104	20240510	180800	15909890	4655	4655	4655	4655	0
105	20240510	180700	15909890	4655	4655	4655	4655	0
106	20240510	180600	15909890	4655	4655	4655	4655	0
107	20240510	180500	15909890	4655	4655	4655	4655	0
108	20240510	180400	15909890	4655	4655	4655	4655	0
109	20240510	180300	15909890	4655	4655	4655	4655	0
110	20240510	180200	15909890	4655	4655	4655	4655	0
111	20240510	180100	15909890	4655	4655	4655	4655	0
112	20240510	180000	15909890	4655	4655	4655	4655	0
113	20240510	175900	15909890	4655	4655	4655	4655	0
114	20240510	175800	15909890	4655	4655	4655	4655	0
115	20240510	175700	15909890	4655	4655	4655	4655	0
116	20240510	175600	15909890	4655	4655	4655	4655	0
117	20240510	175500	15909890	4655	4655	4655	4655	0
118	20240510	175400	15909890	4655	4655	4655	4655	0
119	20240510	175300	15909890	4655	4655	4655	4655	0
120	20240510	175200	15909890	4655	4655	4655	4655	0
121	20240510	175100	15909890	4655	4655	4655	4655	0
122	20240510	175000	15909890	4655	4655	4655	4655	565
123	20240510	174900	15909890	4655	4655	4655	4655	0
124	20240510	174800	15909890	4655	4655	4655	4655	0
125	20240510	174700	15909890	4655	4655	4655	4655	0
126	20240510	174600	15909890	4655	4655	4655	4655	0
127	20240510	174500	15909890	4655	4655	4655	4655	0
128	20240510	174400	15909890	4655	4655	4655	4655	0
129	20240510	174300	15909890	4655	4655	4655	4655	0
130	20240510	174200	15909890	4655	4655	4655	4655	0
131	20240510	174100	15909890	4655	4655	4655	4655	0
132	20240510	174000	15909890	4655	4655	4655	4655	0
133	20240510	173900	15909890	4655	4655	4655	4655	0
134	20240510	173800	15909890	4655	4655	4655	4655	0
135	20240510	173700	15909890	4655	4655	4655	4655	0
136	20240510	173600	15909890	4655	4655	4655	4655	0
137	20240510	173500	15909890	4655	4655	4655	4655	0
138	20240510	173400	15909890	4655	4655	4655	4655	0
139	20240510	173300	15909890	4655	4655	4655	4655	0
140	20240510	173200	15909890	4655	4655	4655	4655	0
141	20240510	173100	15909890	4655	4655	4655	4655	0
142	20240510	173000	15909890	4655	4655	4655	4655	0
143	20240510	172900	15909890	4655	4655	4655	4655	0
144	20240510	172800	15909890	4655	4655	4655	4655	0
145	20240510	172700	15909890	4655	4655	4655	4655	0
146	20240510	172600	15909890	4655	4655	4655	4655	0
147	20240510	172500	15909890	4655	4655	4655	4655	0
148	20240510	172400	15909890	4655	4655	4655	4655	0
149	20240510	172300	15909890	4655	4655	4655	4655	0
150	20240510	172200	15909890	4655	4655	4655	4655	0
151	20240510	172100	15909890	4655	4655	4655	4655	0
152	20240510	172000	15909890	4655	4655	4655	4655	565
153	20240510	171900	15909890	4655	4655	4655	4655	0
154	20240510	171800	15909890	4655	4655	4655	4655	0
155	20240510	171700	15909890	4655	4655	4655	4655	0
156	20240510	171600	15909890	4655	4655	4655	4655	0
157	20240510	171500	15909890	4655	4655	4655	4655	0
158	20240510	171400	15909890	4655	4655	4655	4655	0
159	20240510	171300	15909890	4655	4655	4655	4655	0
160	20240510	171200	15909890	4655	4655	4655	4655	0
161	20240510	171100	15909890	4655	4655	4655	4655	0
162	20240510	171000	15909890	4655	4655	4655	4655	0
163	20240510	170900	15909890	4655	4655	4655	4655	0
164	20240510	170800	15909890	4655	4655	4655	4655	0
165	20240510	170700	15909890	4655	4655	4655	4655	0
166	20240510	170600	15909890	4655	4655	4655	4655	0
167	20240510	170500	15909890	4655	4655	4655	4655	0
168	20240510	170400	15909890	4655	4655	4655	4655	0
169	20240510	170300	15909890	4655	4655	4655	4655	0
170	20240510	170200	15909890	4655	4655	4655	4655	0
171	20240510	170100	15909890	4655	4655	4655	4655	0
172	20240510	170000	15909890	4655	4655	4655	4655	0
173	20240510	165900	15909890	4655	4655	4655	4655	0
174	20240510	165800	15909890	4655	4655	4655	4655	0
175	20240510	165700	15909890	4655	4655	4655	4655	0
176	20240510	165600	15909890	4655	4655	4655	4655	0
177	20240510	165500	15909890	4655	4655	4655	4655	0
178	20240510	165400	15909890	4655	4655	4655	4655	0
179	20240510	165300	15909890	4655	4655	4655	4655	0
180	20240510	165200	15909890	4655	4655	4655	4655	0
181	20240510	165100	15909890	4655	4655	4655	4655	0
182	20240510	165000	15909890	4655	4655	4655	4655	565
183	20240510	164900	15909890	4655	4655	4655	4655	0
184	20240510	164800	15909890	4655	4655	4655	4655	0
185	20240510	164700	15909890	4655	4655	4655	4655	0
186	20240510	164600	15909890	4655	4655	4655	4655	0
187	20240510	164500	15909890	4655	4655	4655	4655	0
188	20240510	164400	15909890	4655	4655	4655	4655	0
189	20240510	164300	15909890	4655	4655	4655	4655	0
190	20240510	164200	15909890	4655	4655	4655	4655	0
191	20240510	164100	15909890	4655	4655	4655	4655	0
192	20240510	164000	15909890	4655	4655	4655	4655	0
193	20240510	163900	15909890	4655	4655	4655	4655	0
194	20240510	163800	15909890	4655	4655	4655	4655	0
195	20240510	163700	15909890	4655	4655	4655	4655	0
196	20240510	163600	15909890	4655	4655	4655	4655	0
197	20240510	163500	15909890	4655	4655	4655	4655	0
198	20240510	163400	15909890	4655	4655	4655	4655	0
199	20240510	163300	15909890	4655	4655	4655	4655	0
200	20240510	163200	15909890	4655	4655	4655	4655	0
201	20240510	163100	15909890	4655	4655	4655	4655	0
202	20240510	163000	15909890	4655	4655	4655	4655	0
203	20240510	162900	15909890	4655	4655	4655	4655	0
204	20240510	162800	15909890	4655	4655	4655	4655	0
205	20240510	162700	15909890	4655	4655	4655	4655	0
206	20240510	162600	15909890	4655	4655	4655	4655	0
207	20240510	162500	15909890	4655	4655	4655	4655	0
208	20240510	162400	15909890	4655	4655	4655	4655	0
209	20240510	162300	15909890	4655	4655	4655	4655	0
210	20240510	162200	15909890	4655	4655	4655	4655	0
211	20240510	162100	15909890	4655	4655	4655	4655	0
212	20240510	162000	15909890	4655	4655	4655	4655	565
213	20240510	161900	15909890	4655	4655	4655	4655	0
214	20240510	161800	15909890	4655	4655	4655	4655	0
215	20240510	161700	15909890	4655	4655	4655	4655	0
216	20240510	161600	15909890	4655	4655	4655	4655	0
217	20240510	161500	15909890	4655	4655	4655	4655	0
218	20240510	161400	15909890	4655	4655	4655	4655	0
219	20240510	161300	15909890	4655	4655	4655	4655	0
220	20240510	161200	15909890	4655	4655	4655	4655	0
221	20240510	161100	15909890	4655	4655	4655	4655	0
222	20240510	161000	15909890	4655	4655	4655	4655	0
223	20240510	160900	15909890	4655	4655	4655	4655	0
224	20240510	160800	15909890	4655	4655	4655	4655	0
225	20240510	160700	15909890	4655	4655	4655	4655	0
226	20240510	160600	15909890	4655	4655	4655	4655	0
227	20240510	160500	15909890	4655	4655	4655	4655	0
228	20240510	160400	15909890	4655	4655	4655	4655	0
229	20240510	160300	15909890	4655	4655	4655	4655	0
230	20240510	160200	15909890	4655	4655	4655	4655	0
231	20240510	160100	15909890	4655	4655	4655	4655	0
232	20240510	160000	15909890	4655	4655	4655	4655	0
233	20240510	155900	15909890	4655	4655	4655	4655	0
234	20240510	155800	15909890	4655	4655	4655	4655	0
235	20240510	155700	15909890	4655	4655	4655	4655	0
236	20240510	155600	15909890	4655	4655	4655	4655	0
237	20240510	155500	15909890	4655	4655	4655	4655	0
238	20240510	155400	15909890	4655	4655	4655	4655	0
239	20240510	155300	15909890	4655	4655	4655	4655	0
240	20240510	155200	15909890	4655	4655	4655	4655	0
241	20240510	155100	15909890	4655	4655	4655	4655	0
242	20240510	155000	15909890	4655	4655	4655	4655	565
243	20240510	154900	15909890	4655	4655	4655	4655	0
244	20240510	154800	15909890	4655	4655	4655	4655	0
245	20240510	154700	15909890	4655	4655	4655	4655	0
246	20240510	154600	15909890	4655	4655	4655	4655	0
247	20240510	154500	15909890	4655	4655	4655	4655	0
248	20240510	154400	15909890	4655	4655	4655	4655	0
249	20240510	154300	15909890	4655	4655	4655	4655	0
250	20240510	154200	15909890	4655	4655	4655	4655	0
251	20240510	154100	15909890	4655	4655	4655	4655	0
252	20240510	154000	15909890	4655	4655	4655	4655	0
253	20240510	153900	15909890	4655	4655	4655	4655	0
254	20240510	153800	15909890	4655	4655	4655	4655	0
255	20240510	153700	15909890	4655	4655	4655	4655	0
256	20240510	153600	15909890	4655	4655	4655	4655	0
257	20240510	153500	15909890	4655	4655	4655	4655	0
258	20240510	153400	15909890	4655	4655	4655	4655	0
259	20240510	153300	15909890	4655	4655	4655	4655	0
260	20240510	153200	15909890	4655	4655	4655	4655	0
261	20240510	153100	15909890	4655	4655	4655	4655	0
262	20240510	153000	15909890	4655	4655	4655	4655	565
263	20240510	152900	13279815	4680	4680	4680	4680	0
264	20240510	152800	13279815	4680	4680	4680	4680	0
265	20240510	152700	13279815	4680	4680	4680	4680	0
266	20240510	152600	13279815	4680	4680	4680	4680	0
267	20240510	152500	13279815	4680	4680	4680	4680	0
268	20240510	152400	13279815	4680	4680	4680	4680	0
269	20240510	152300	13279815	4680	4680	4680	4680	0
270	20240510	152200	13279815	4680	4680	4680	4680	0
271	20240510	152100	13279815	4680	4680	4680	4680	0
272	20240510	152000	13279815	4680	4680	4680	4680	0
273	20240510	151900	13279815	4680	4680	4680	4680	0
274	20240510	151800	13279815	4680	4680	4680	4680	0
275	20240510	151700	13279815	4680	4680	4680	4680	0
276	20240510	151600	13279815	4680	4680	4680	4680	2
277	20240510	151500	13270455	4660	4660	4660	4660	0
278	20240510	151400	13270455	4660	4660	4660	4660	0
279	20240510	151300	13270455	4660	4660	4660	4660	0
280	20240510	151200	13270455	4660	4660	4660	4660	35
281	20240510	151100	13107355	4680	4680	4680	4680	0
282	20240510	151000	13107355	4680	4680	4680	4680	4
283	20240510	150900	13088635	4680	4680	4680	4680	0
284	20240510	150800	13088635	4680	4680	4680	4680	0
285	20240510	150700	13088635	4680	4680	4680	4680	0
286	20240510	150600	13088635	4680	4680	4680	4680	2
287	20240510	150500	13079275	4660	4660	4660	4660	0
288	20240510	150400	13079275	4660	4660	4660	4660	0
289	20240510	150300	13079275	4660	4660	4660	4660	0
290	20240510	150200	13079275	4660	4660	4660	4660	0
291	20240510	150100	13079275	4660	4660	4660	4660	0
292	20240510	150000	13079275	4660	4660	4660	4660	0
293	20240510	145900	13079275	4660	4660	4660	4660	0
294	20240510	145800	13079275	4660	4660	4660	4660	0
295	20240510	145700	13079275	4660	4660	4660	4660	0
296	20240510	145600	13079275	4660	4660	4660	4660	0
297	20240510	145500	13079275	4660	4660	4660	4660	0
298	20240510	145400	13079275	4660	4660	4660	4660	0
299	20240510	145300	13079275	4660	4660	4660	4660	0
300	20240510	145200	13079275	4660	4660	4660	4660	43
301	20240510	145100	12878895	4660	4660	4660	4660	0
302	20240510	145000	12878895	4660	4660	4660	4660	0
303	20240510	144900	12878895	4660	4660	4660	4660	0
304	20240510	144800	12878895	4660	4660	4660	4660	0
305	20240510	144700	12878895	4660	4660	4660	4660	0
306	20240510	144600	12878895	4660	4660	4660	4660	0
307	20240510	144500	12878895	4660	4660	4660	4660	0
308	20240510	144400	12878895	4660	4660	4660	4660	50
309	20240510	144300	12645895	4655	4655	4655	4655	0
310	20240510	144200	12645895	4655	4655	4655	4655	0
311	20240510	144100	12645895	4655	4655	4655	4655	0
312	20240510	144000	12645895	4655	4655	4655	4655	0
313	20240510	143900	12645895	4655	4655	4655	4655	0
314	20240510	143800	12645895	4655	4655	4655	4655	0
315	20240510	143700	12645895	4655	4655	4655	4655	0
316	20240510	143600	12645895	4655	4655	4655	4655	0
317	20240510	143500	12645895	4655	4655	4655	4655	0
318	20240510	143400	12645895	4655	4655	4655	4655	0
319	20240510	143300	12645895	4655	4655	4655	4655	0
320	20240510	143200	12645895	4655	4655	4655	4655	0
321	20240510	143100	12645895	4655	4655	4655	4655	0
322	20240510	143000	12645895	4655	4655	4655	4655	0
323	20240510	142900	12645895	4655	4655	4655	4655	0
324	20240510	142800	12645895	4655	4655	4655	4655	0
325	20240510	142700	12645895	4655	4655	4655	4655	0
326	20240510	142600	12645895	4655	4655	4655	4655	0
327	20240510	142500	12645895	4655	4655	4655	4655	0
328	20240510	142400	12645895	4655	4655	4655	4655	0
329	20240510	142300	12645895	4655	4655	4655	4655	0
330	20240510	142200	12645895	4655	4655	4655	4655	0
331	20240510	142100	12645895	4655	4655	4655	4655	0
332	20240510	142000	12645895	4655	4655	4655	4655	0
333	20240510	141900	12645895	4655	4655	4655	4655	0
334	20240510	141800	12645895	4655	4655	4655	4655	0
335	20240510	141700	12645895	4655	4655	4655	4655	0
336	20240510	141600	12645895	4655	4655	4655	4655	0
337	20240510	141500	12645895	4655	4655	4655	4655	0
338	20240510	141400	12645895	4655	4655	4655	4655	0
339	20240510	141300	12645895	4655	4655	4655	4655	0
340	20240510	141200	12645895	4655	4655	4655	4655	0
341	20240510	141100	12645895	4655	4655	4655	4655	0
342	20240510	141000	12645895	4655	4655	4655	4655	0
343	20240510	140900	12645895	4655	4655	4655	4655	0
344	20240510	140800	12645895	4655	4655	4655	4655	0
345	20240510	140700	12645895	4655	4655	4655	4655	0
346	20240510	140600	12645895	4655	4655	4655	4655	0
347	20240510	140500	12645895	4655	4655	4655	4655	0
348	20240510	140400	12645895	4655	4655	4655	4655	0
349	20240510	140300	12645895	4655	4655	4655	4655	0
350	20240510	140200	12645895	4655	4655	4655	4655	0
351	20240510	140100	12645895	4655	4655	4655	4655	0
352	20240510	140000	12645895	4655	4655	4655	4655	0
353	20240510	135900	12645895	4655	4655	4655	4655	0
354	20240510	135800	12645895	4655	4655	4655	4655	0
355	20240510	135700	12645895	4655	4655	4655	4655	0
356	20240510	135600	12645895	4655	4655	4655	4655	0
357	20240510	135500	12645895	4655	4655	4655	4655	0
358	20240510	135400	12645895	4655	4655	4655	4655	0
359	20240510	135300	12645895	4655	4655	4655	4655	0
360	20240510	135200	12645895	4655	4655	4655	4655	0
361	20240510	135100	12645895	4655	4655	4655	4655	0
362	20240510	135000	12645895	4655	4655	4655	4655	0
363	20240510	134900	12645895	4655	4655	4655	4655	0
364	20240510	134800	12645895	4655	4655	4655	4655	0
365	20240510	134700	12645895	4655	4655	4655	4655	0
366	20240510	134600	12645895	4655	4655	4655	4655	0
367	20240510	134500	12645895	4655	4655	4655	4655	0
368	20240510	134400	12645895	4655	4655	4655	4655	0
369	20240510	134300	12645895	4655	4655	4655	4655	0
370	20240510	134200	12645895	4655	4655	4655	4655	0
371	20240510	134100	12645895	4655	4655	4655	4655	0
372	20240510	134000	12645895	4655	4655	4655	4655	0
373	20240510	133900	12645895	4655	4655	4655	4655	0
374	20240510	133800	12645895	4655	4655	4655	4655	0
375	20240510	133700	12645895	4655	4655	4655	4655	0
376	20240510	133600	12645895	4655	4655	4655	4655	0
377	20240510	133500	12645895	4655	4660	4660	4655	91
378	20240510	133400	12222240	4655	4655	4655	4655	0
379	20240510	133300	12222240	4655	4655	4655	4655	0
380	20240510	133200	12222240	4655	4655	4655	4655	0
381	20240510	133100	12222240	4655	4655	4655	4655	0
382	20240510	133000	12222240	4655	4655	4655	4655	0
383	20240510	132900	12222240	4655	4655	4655	4655	0
384	20240510	132800	12222240	4655	4655	4655	4655	0
385	20240510	132700	12222240	4655	4655	4655	4655	0
386	20240510	132600	12222240	4655	4655	4655	4655	0
387	20240510	132500	12222240	4655	4655	4655	4655	0
388	20240510	132400	12222240	4655	4655	4655	4655	0
389	20240510	132300	12222240	4655	4655	4655	4655	0
390	20240510	132200	12222240	4655	4655	4655	4655	0
391	20240510	132100	12222240	4655	4655	4655	4655	0
392	20240510	132000	12222240	4655	4655	4655	4655	0
393	20240510	131900	12222240	4655	4655	4655	4655	0
394	20240510	131800	12222240	4655	4655	4655	4655	0
395	20240510	131700	12222240	4655	4655	4655	4655	0
396	20240510	131600	12222240	4655	4655	4655	4655	0
397	20240510	131500	12222240	4655	4655	4655	4655	0
398	20240510	131400	12222240	4655	4655	4655	4655	0
399	20240510	131300	12222240	4655	4655	4655	4655	0
400	20240510	131200	12222240	4655	4655	4655	4655	0
401	20240510	131100	12222240	4655	4655	4655	4655	0
402	20240510	131000	12222240	4655	4655	4655	4655	0
403	20240510	130900	12222240	4655	4655	4655	4655	0
404	20240510	130800	12222240	4655	4655	4655	4655	0
405	20240510	130700	12222240	4655	4655	4655	4655	0
406	20240510	130600	12222240	4655	4655	4655	4655	0
407	20240510	130500	12222240	4655	4655	4655	4655	0
408	20240510	130400	12222240	4655	4655	4655	4655	0
409	20240510	130300	12222240	4655	4655	4655	4655	0
410	20240510	130200	12222240	4655	4655	4655	4655	0
411	20240510	130100	12222240	4655	4655	4655	4655	0
412	20240510	130000	12222240	4655	4655	4655	4655	0
413	20240510	125900	12222240	4655	4655	4655	4655	0
414	20240510	125800	12222240	4655	4655	4655	4655	0
415	20240510	125700	12222240	4655	4655	4655	4655	0
416	20240510	125600	12222240	4655	4655	4655	4655	0
417	20240510	125500	12222240	4655	4655	4655	4655	0
418	20240510	125400	12222240	4655	4655	4655	4655	0
419	20240510	125300	12222240	4655	4655	4655	4655	0
420	20240510	125200	12222240	4655	4655	4655	4655	0
421	20240510	125100	12222240	4655	4655	4655	4655	0
422	20240510	125000	12222240	4655	4655	4655	4655	0
423	20240510	124900	12222240	4655	4655	4655	4655	0
424	20240510	124800	12222240	4655	4655	4655	4655	0
425	20240510	124700	12222240	4655	4655	4655	4655	0
426	20240510	124600	12222240	4655	4655	4655	4655	0
427	20240510	124500	12222240	4655	4655	4655	4655	0
428	20240510	124400	12222240	4655	4655	4655	4655	0
429	20240510	124300	12222240	4655	4655	4655	4655	0
430	20240510	124200	12222240	4655	4655	4655	4655	0
431	20240510	124100	12222240	4655	4655	4655	4655	0
432	20240510	124000	12222240	4655	4655	4655	4655	0
433	20240510	123900	12222240	4655	4655	4655	4655	0
434	20240510	123800	12222240	4655	4655	4655	4655	0
435	20240510	123700	12222240	4655	4655	4655	4655	0
436	20240510	123600	12222240	4655	4655	4655	4655	0
437	20240510	123500	12222240	4655	4655	4655	4655	0
438	20240510	123400	12222240	4655	4655	4655	4655	35
439	20240510	123300	12059315	4680	4680	4680	4680	0
440	20240510	123200	12059315	4680	4680	4680	4680	0
441	20240510	123100	12059315	4680	4680	4680	4680	0
442	20240510	123000	12059315	4680	4660	4680	4660	2
443	20240510	122900	12049975	4655	4655	4655	4655	0
444	20240510	122800	12049975	4655	4655	4655	4655	0
445	20240510	122700	12049975	4655	4655	4655	4655	0
446	20240510	122600	12049975	4655	4655	4655	4655	0
447	20240510	122500	12049975	4655	4655	4655	4655	0
448	20240510	122400	12049975	4655	4655	4655	4655	217
449	20240510	122300	11039840	4650	4650	4650	4650	0
450	20240510	122200	11039840	4650	4650	4650	4650	0
451	20240510	122100	11039840	4650	4650	4650	4650	0
452	20240510	122000	11039840	4650	4650	4650	4650	0
453	20240510	121900	11039840	4650	4650	4650	4650	0
454	20240510	121800	11039840	4650	4650	4650	4650	0
455	20240510	121700	11039840	4650	4650	4650	4650	0
456	20240510	121600	11039840	4650	4650	4650	4650	0
457	20240510	121500	11039840	4650	4650	4650	4650	0
458	20240510	121400	11039840	4650	4650	4650	4650	0
459	20240510	121300	11039840	4650	4650	4650	4650	0
460	20240510	121200	11039840	4650	4650	4650	4650	0
461	20240510	121100	11039840	4650	4650	4650	4650	0
462	20240510	121000	11039840	4650	4650	4650	4650	0
463	20240510	120900	11039840	4650	4650	4650	4650	0
464	20240510	120800	11039840	4650	4650	4650	4650	0
465	20240510	120700	11039840	4650	4650	4650	4650	0
466	20240510	120600	11039840	4650	4650	4650	4650	0
467	20240510	120500	11039840	4650	4650	4650	4650	0
468	20240510	120400	11039840	4650	4650	4650	4650	0
469	20240510	120300	11039840	4650	4650	4650	4650	0
470	20240510	120200	11039840	4650	4650	4650	4650	0
471	20240510	120100	11039840	4650	4650	4650	4650	0
472	20240510	120000	11039840	4650	4650	4650	4650	0
473	20240510	115900	11039840	4650	4650	4650	4650	0
474	20240510	115800	11039840	4650	4650	4650	4650	0
475	20240510	115700	11039840	4650	4650	4650	4650	0
476	20240510	115600	11039840	4650	4650	4650	4650	0
477	20240510	115500	11039840	4650	4650	4650	4650	0
478	20240510	115400	11039840	4650	4650	4650	4650	0
479	20240510	115300	11039840	4650	4650	4650	4650	0
480	20240510	115200	11039840	4650	4650	4650	4650	0
481	20240510	115100	11039840	4650	4650	4650	4650	0
482	20240510	115000	11039840	4650	4650	4650	4650	0
483	20240510	114900	11039840	4650	4650	4650	4650	101
484	20240510	114800	10570190	4650	4650	4650	4650	0
485	20240510	114700	10570190	4650	4650	4650	4650	0
486	20240510	114600	10570190	4650	4650	4650	4650	9
487	20240510	114500	10528340	4645	4645	4645	4645	0
488	20240510	114400	10528340	4645	4645	4645	4645	0
489	20240510	114300	10528340	4645	4645	4645	4645	0
490	20240510	114200	10528340	4645	4645	4645	4645	0
491	20240510	114100	10528340	4645	4645	4645	4645	0
492	20240510	114000	10528340	4645	4645	4645	4645	0
493	20240510	113900	10528340	4645	4645	4645	4645	0
494	20240510	113800	10528340	4645	4645	4645	4645	0
495	20240510	113700	10528340	4645	4645	4645	4645	0
496	20240510	113600	10528340	4645	4645	4645	4645	0
497	20240510	113500	10528340	4645	4645	4645	4645	0
498	20240510	113400	10528340	4645	4645	4645	4645	0
499	20240510	113300	10528340	4645	4645	4645	4645	0
500	20240510	113200	10528340	4645	4645	4645	4645	0
501	20240510	113100	10528340	4645	4645	4645	4645	0
502	20240510	113000	10528340	4645	4645	4645	4645	0
503	20240510	112900	10528340	4645	4645	4645	4645	0
504	20240510	112800	10528340	4645	4645	4645	4645	0
505	20240510	112700	10528340	4645	4645	4645	4645	0
506	20240510	112600	10528340	4645	4645	4645	4645	0
507	20240510	112500	10528340	4645	4645	4645	4645	0
508	20240510	112400	10528340	4645	4645	4645	4645	0
509	20240510	112300	10528340	4645	4645	4645	4645	0
510	20240510	112200	10528340	4645	4645	4645	4645	0
511	20240510	112100	10528340	4645	4645	4645	4645	0
512	20240510	112000	10528340	4645	4645	4645	4645	0
513	20240510	111900	10528340	4645	4645	4645	4645	0
514	20240510	111800	10528340	4645	4645	4645	4645	0
515	20240510	111700	10528340	4645	4645	4645	4645	0
516	20240510	111600	10528340	4645	4645	4645	4645	0
517	20240510	111500	10528340	4645	4645	4645	4645	0
518	20240510	111400	10528340	4645	4645	4645	4645	0
519	20240510	111300	10528340	4645	4645	4645	4645	0
520	20240510	111200	10528340	4645	4645	4645	4645	0
521	20240510	111100	10528340	4645	4645	4645	4645	0
522	20240510	111000	10528340	4645	4645	4645	4645	0
523	20240510	110900	10528340	4645	4645	4645	4645	0
524	20240510	110800	10528340	4645	4645	4645	4645	0
525	20240510	110700	10528340	4645	4645	4645	4645	182
526	20240510	110600	9682950	4645	4645	4645	4645	5
527	20240510	110500	9659725	4645	4645	4645	4645	44
528	20240510	110400	9455345	4645	4645	4645	4645	0
529	20240510	110300	9455345	4645	4645	4645	4645	0
530	20240510	110200	9455345	4645	4645	4645	4645	0
531	20240510	110100	9455345	4645	4645	4645	4645	0
532	20240510	110000	9455345	4645	4645	4645	4645	7
533	20240510	105900	9422830	4650	4650	4650	4650	2
534	20240510	105800	9413530	4650	4650	4650	4650	0
535	20240510	105700	9413530	4650	4650	4650	4650	0
536	20240510	105600	9413530	4650	4650	4650	4650	0
537	20240510	105500	9413530	4650	4650	4650	4650	0
538	20240510	105400	9413530	4650	4650	4650	4650	0
539	20240510	105300	9413530	4650	4650	4650	4650	0
540	20240510	105200	9413530	4650	4650	4650	4650	0
541	20240510	105100	9413530	4650	4650	4650	4650	0
542	20240510	105000	9413530	4650	4650	4650	4650	0
543	20240510	104900	9413530	4650	4650	4650	4650	0
544	20240510	104800	9413530	4650	4650	4650	4650	0
545	20240510	104700	9413530	4650	4650	4650	4650	0
546	20240510	104600	9413530	4650	4650	4650	4650	0
547	20240510	104500	9413530	4650	4650	4650	4650	0
548	20240510	104400	9413530	4650	4650	4650	4650	0
549	20240510	104300	9413530	4650	4650	4650	4650	0
550	20240510	104200	9413530	4650	4650	4650	4650	247
551	20240510	104100	8264980	4650	4650	4650	4650	0
552	20240510	104000	8264980	4650	4650	4650	4650	0
553	20240510	103900	8264980	4650	4650	4650	4650	0
554	20240510	103800	8264980	4650	4650	4650	4650	0
555	20240510	103700	8264980	4650	4650	4650	4650	0
556	20240510	103600	8264980	4650	4650	4650	4650	0
557	20240510	103500	8264980	4650	4650	4650	4650	0
558	20240510	103400	8264980	4650	4650	4650	4650	16
559	20240510	103300	8190580	4650	4650	4650	4650	0
560	20240510	103200	8190580	4650	4650	4650	4650	0
561	20240510	103100	8190580	4650	4650	4650	4650	0
562	20240510	103000	8190580	4650	4650	4650	4650	0
563	20240510	102900	8190580	4650	4650	4650	4650	0
564	20240510	102800	8190580	4650	4650	4650	4650	0
565	20240510	102700	8190580	4650	4650	4650	4650	0
566	20240510	102600	8190580	4650	4650	4650	4650	0
567	20240510	102500	8190580	4650	4650	4650	4650	0
568	20240510	102400	8190580	4650	4650	4650	4650	0
569	20240510	102300	8190580	4650	4650	4650	4650	0
570	20240510	102200	8190580	4650	4645	4650	4645	14
571	20240510	102100	8125545	4650	4650	4650	4650	936
572	20240510	102000	3773145	4650	4650	4650	4650	0
573	20240510	101900	3773145	4650	4650	4650	4650	0
574	20240510	101800	3773145	4650	4650	4650	4650	0
575	20240510	101700	3773145	4650	4650	4650	4650	0
576	20240510	101600	3773145	4650	4650	4650	4650	0
577	20240510	101500	3773145	4650	4650	4650	4650	0
578	20240510	101400	3773145	4650	4650	4650	4650	0
579	20240510	101300	3773145	4650	4650	4650	4650	0
580	20240510	101200	3773145	4650	4650	4650	4650	0
581	20240510	101100	3773145	4650	4650	4650	4650	0
582	20240510	101000	3773145	4650	4650	4650	4650	0
583	20240510	100900	3773145	4650	4650	4650	4650	0
584	20240510	100800	3773145	4650	4650	4650	4650	0
585	20240510	100700	3773145	4650	4650	4650	4650	0
586	20240510	100600	3773145	4650	4650	4650	4650	0
587	20240510	100500	3773145	4650	4650	4650	4650	0
588	20240510	100400	3773145	4650	4650	4650	4650	2
589	20240510	100300	3763845	4690	4690	4690	4690	0
590	20240510	100200	3763845	4690	4690	4690	4690	0
591	20240510	100100	3763845	4690	4690	4690	4690	0
592	20240510	100000	3763845	4690	4690	4690	4690	0
593	20240510	095900	3763845	4690	4690	4690	4690	0
594	20240510	095800	3763845	4690	4690	4690	4690	0
595	20240510	095700	3763845	4690	4690	4690	4690	0
596	20240510	095600	3763845	4690	4690	4690	4690	0
597	20240510	095500	3763845	4690	4690	4690	4690	0
598	20240510	095400	3763845	4690	4690	4690	4690	5
599	20240510	095300	3740395	4640	4640	4640	4640	0
600	20240510	095200	3740395	4640	4640	4640	4640	0
601	20240510	095100	3740395	4640	4640	4640	4640	0
602	20240510	095000	3740395	4640	4640	4640	4640	0
603	20240510	094900	3740395	4640	4640	4640	4640	0
604	20240510	094800	3740395	4640	4640	4640	4640	0
605	20240510	094700	3740395	4640	4640	4640	4640	2
606	20240510	094600	3731115	4640	4640	4640	4640	0
607	20240510	094500	3731115	4640	4640	4640	4640	5
608	20240510	094400	3707915	4635	4635	4635	4635	0
609	20240510	094300	3707915	4635	4635	4635	4635	0
610	20240510	094200	3707915	4635	4635	4635	4635	0
611	20240510	094100	3707915	4635	4635	4635	4635	0
612	20240510	094000	3707915	4635	4635	4635	4635	0
613	20240510	093900	3707915	4635	4640	4640	4635	27
614	20240510	093800	3582700	4635	4635	4635	4635	100
615	20240510	093700	3119200	4670	4670	4670	4670	0
616	20240510	093600	3119200	4670	4670	4670	4670	0
617	20240510	093500	3119200	4670	4675	4675	4670	106
618	20240510	093400	2623700	4675	4675	4675	4675	0
619	20240510	093300	2623700	4675	4675	4675	4675	0
620	20240510	093200	2623700	4675	4675	4675	4675	50
621	20240510	093100	2389950	4675	4675	4675	4675	0
622	20240510	093000	2389950	4675	4705	4705	4675	14
623	20240510	092900	2324470	4710	4710	4710	4710	0
624	20240510	092800	2324470	4710	4710	4710	4710	0
625	20240510	092700	2324470	4710	4710	4710	4710	0
626	20240510	092600	2324470	4710	4710	4710	4710	0
627	20240510	092500	2324470	4710	4710	4710	4710	0
628	20240510	092400	2324470	4710	4710	4710	4710	0
629	20240510	092300	2324470	4710	4710	4710	4710	0
630	20240510	092200	2324470	4710	4710	4710	4710	0
631	20240510	092100	2324470	4710	4710	4710	4710	0
632	20240510	092000	2324470	4710	4710	4710	4710	0
633	20240510	091900	2324470	4710	4710	4710	4710	5
634	20240510	091800	2300920	4715	4715	4715	4715	0
635	20240510	091700	2300920	4715	4715	4715	4715	0
636	20240510	091600	2300920	4715	4715	4715	4715	0
637	20240510	091500	2300920	4715	4715	4715	4715	0
638	20240510	091400	2300920	4715	4715	4715	4715	0
639	20240510	091300	2300920	4715	4715	4715	4715	0
640	20240510	091200	2300920	4715	4715	4715	4715	0
641	20240510	091100	2300920	4715	4715	4715	4715	0
642	20240510	091000	2300920	4715	4715	4715	4715	0
643	20240510	090900	2300920	4715	4715	4715	4715	0
644	20240510	090800	2300920	4715	4715	4715	4715	0
645	20240510	090700	2300920	4715	4715	4715	4715	0
646	20240510	090600	2300920	4715	4715	4715	4715	0
647	20240510	090500	2300920	4715	4715	4715	4715	0
648	20240510	090400	2300920	4715	4715	4715	4715	0
649	20240510	090300	2300920	4715	4715	4715	4715	0
650	20240510	090200	2300920	4715	4715	4715	4715	0
651	20240510	090100	2300920	4715	4715	4715	4715	0
652	20240510	090000	2300920	4715	4715	4715	4715	488