KissMeData/080520/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	195000	30463065	4475	4475	4475	4475	105
3	20240510	194900	30463065	4475	4475	4475	4475	0
4	20240510	194800	30463065	4475	4475	4475	4475	0
5	20240510	194700	30463065	4475	4475	4475	4475	0
6	20240510	194600	30463065	4475	4475	4475	4475	0
7	20240510	194500	30463065	4475	4475	4475	4475	0
8	20240510	194400	30463065	4475	4475	4475	4475	0
9	20240510	194300	30463065	4475	4475	4475	4475	0
10	20240510	194200	30463065	4475	4475	4475	4475	0
11	20240510	194100	30463065	4475	4475	4475	4475	0
12	20240510	194000	30463065	4475	4475	4475	4475	0
13	20240510	193900	30463065	4475	4475	4475	4475	0
14	20240510	193800	30463065	4475	4475	4475	4475	0
15	20240510	193700	30463065	4475	4475	4475	4475	0
16	20240510	193600	30463065	4475	4475	4475	4475	0
17	20240510	193500	30463065	4475	4475	4475	4475	0
18	20240510	193400	30463065	4475	4475	4475	4475	0
19	20240510	193300	30463065	4475	4475	4475	4475	0
20	20240510	193200	30463065	4475	4475	4475	4475	0
21	20240510	193100	30463065	4475	4475	4475	4475	0
22	20240510	193000	30463065	4475	4475	4475	4475	0
23	20240510	192900	30463065	4475	4475	4475	4475	0
24	20240510	192800	30463065	4475	4475	4475	4475	0
25	20240510	192700	30463065	4475	4475	4475	4475	0
26	20240510	192600	30463065	4475	4475	4475	4475	0
27	20240510	192500	30463065	4475	4475	4475	4475	0
28	20240510	192400	30463065	4475	4475	4475	4475	0
29	20240510	192300	30463065	4475	4475	4475	4475	0
30	20240510	192200	30463065	4475	4475	4475	4475	0
31	20240510	192100	30463065	4475	4475	4475	4475	0
32	20240510	192000	30463065	4475	4475	4475	4475	105
33	20240510	191900	30463065	4475	4475	4475	4475	0
34	20240510	191800	30463065	4475	4475	4475	4475	0
35	20240510	191700	30463065	4475	4475	4475	4475	0
36	20240510	191600	30463065	4475	4475	4475	4475	0
37	20240510	191500	30463065	4475	4475	4475	4475	0
38	20240510	191400	30463065	4475	4475	4475	4475	0
39	20240510	191300	30463065	4475	4475	4475	4475	0
40	20240510	191200	30463065	4475	4475	4475	4475	0
41	20240510	191100	30463065	4475	4475	4475	4475	0
42	20240510	191000	30463065	4475	4475	4475	4475	0
43	20240510	190900	30463065	4475	4475	4475	4475	0
44	20240510	190800	30463065	4475	4475	4475	4475	0
45	20240510	190700	30463065	4475	4475	4475	4475	0
46	20240510	190600	30463065	4475	4475	4475	4475	0
47	20240510	190500	30463065	4475	4475	4475	4475	0
48	20240510	190400	30463065	4475	4475	4475	4475	0
49	20240510	190300	30463065	4475	4475	4475	4475	0
50	20240510	190200	30463065	4475	4475	4475	4475	0
51	20240510	190100	30463065	4475	4475	4475	4475	0
52	20240510	190000	30463065	4475	4475	4475	4475	0
53	20240510	185900	30463065	4475	4475	4475	4475	0
54	20240510	185800	30463065	4475	4475	4475	4475	0
55	20240510	185700	30463065	4475	4475	4475	4475	0
56	20240510	185600	30463065	4475	4475	4475	4475	0
57	20240510	185500	30463065	4475	4475	4475	4475	0
58	20240510	185400	30463065	4475	4475	4475	4475	0
59	20240510	185300	30463065	4475	4475	4475	4475	0
60	20240510	185200	30463065	4475	4475	4475	4475	0
61	20240510	185100	30463065	4475	4475	4475	4475	0
62	20240510	185000	30463065	4475	4475	4475	4475	105
63	20240510	184900	30463065	4475	4475	4475	4475	0
64	20240510	184800	30463065	4475	4475	4475	4475	0
65	20240510	184700	30463065	4475	4475	4475	4475	0
66	20240510	184600	30463065	4475	4475	4475	4475	0
67	20240510	184500	30463065	4475	4475	4475	4475	0
68	20240510	184400	30463065	4475	4475	4475	4475	0
69	20240510	184300	30463065	4475	4475	4475	4475	0
70	20240510	184200	30463065	4475	4475	4475	4475	0
71	20240510	184100	30463065	4475	4475	4475	4475	0
72	20240510	184000	30463065	4475	4475	4475	4475	0
73	20240510	183900	30463065	4475	4475	4475	4475	0
74	20240510	183800	30463065	4475	4475	4475	4475	0
75	20240510	183700	30463065	4475	4475	4475	4475	0
76	20240510	183600	30463065	4475	4475	4475	4475	0
77	20240510	183500	30463065	4475	4475	4475	4475	0
78	20240510	183400	30463065	4475	4475	4475	4475	0
79	20240510	183300	30463065	4475	4475	4475	4475	0
80	20240510	183200	30463065	4475	4475	4475	4475	0
81	20240510	183100	30463065	4475	4475	4475	4475	0
82	20240510	183000	30463065	4475	4475	4475	4475	0
83	20240510	182900	30463065	4475	4475	4475	4475	0
84	20240510	182800	30463065	4475	4475	4475	4475	0
85	20240510	182700	30463065	4475	4475	4475	4475	0
86	20240510	182600	30463065	4475	4475	4475	4475	0
87	20240510	182500	30463065	4475	4475	4475	4475	0
88	20240510	182400	30463065	4475	4475	4475	4475	0
89	20240510	182300	30463065	4475	4475	4475	4475	0
90	20240510	182200	30463065	4475	4475	4475	4475	0
91	20240510	182100	30463065	4475	4475	4475	4475	0
92	20240510	182000	30463065	4475	4475	4475	4475	105
93	20240510	181900	30463065	4475	4475	4475	4475	0
94	20240510	181800	30463065	4475	4475	4475	4475	0
95	20240510	181700	30463065	4475	4475	4475	4475	0
96	20240510	181600	30463065	4475	4475	4475	4475	0
97	20240510	181500	30463065	4475	4475	4475	4475	0
98	20240510	181400	30463065	4475	4475	4475	4475	0
99	20240510	181300	30463065	4475	4475	4475	4475	0
100	20240510	181200	30463065	4475	4475	4475	4475	0
101	20240510	181100	30463065	4475	4475	4475	4475	0
102	20240510	181000	30463065	4475	4475	4475	4475	0
103	20240510	180900	30463065	4475	4475	4475	4475	0
104	20240510	180800	30463065	4475	4475	4475	4475	0
105	20240510	180700	30463065	4475	4475	4475	4475	0
106	20240510	180600	30463065	4475	4475	4475	4475	0
107	20240510	180500	30463065	4475	4475	4475	4475	0
108	20240510	180400	30463065	4475	4475	4475	4475	0
109	20240510	180300	30463065	4475	4475	4475	4475	0
110	20240510	180200	30463065	4475	4475	4475	4475	0
111	20240510	180100	30463065	4475	4475	4475	4475	0
112	20240510	180000	30463065	4475	4475	4475	4475	0
113	20240510	175900	30463065	4475	4475	4475	4475	0
114	20240510	175800	30463065	4475	4475	4475	4475	0
115	20240510	175700	30463065	4475	4475	4475	4475	0
116	20240510	175600	30463065	4475	4475	4475	4475	0
117	20240510	175500	30463065	4475	4475	4475	4475	0
118	20240510	175400	30463065	4475	4475	4475	4475	0
119	20240510	175300	30463065	4475	4475	4475	4475	0
120	20240510	175200	30463065	4475	4475	4475	4475	0
121	20240510	175100	30463065	4475	4475	4475	4475	0
122	20240510	175000	30463065	4475	4475	4475	4475	105
123	20240510	174900	30463065	4475	4475	4475	4475	0
124	20240510	174800	30463065	4475	4475	4475	4475	0
125	20240510	174700	30463065	4475	4475	4475	4475	0
126	20240510	174600	30463065	4475	4475	4475	4475	0
127	20240510	174500	30463065	4475	4475	4475	4475	0
128	20240510	174400	30463065	4475	4475	4475	4475	0
129	20240510	174300	30463065	4475	4475	4475	4475	0
130	20240510	174200	30463065	4475	4475	4475	4475	0
131	20240510	174100	30463065	4475	4475	4475	4475	0
132	20240510	174000	30463065	4475	4475	4475	4475	0
133	20240510	173900	30463065	4475	4475	4475	4475	0
134	20240510	173800	30463065	4475	4475	4475	4475	0
135	20240510	173700	30463065	4475	4475	4475	4475	0
136	20240510	173600	30463065	4475	4475	4475	4475	0
137	20240510	173500	30463065	4475	4475	4475	4475	0
138	20240510	173400	30463065	4475	4475	4475	4475	0
139	20240510	173300	30463065	4475	4475	4475	4475	0
140	20240510	173200	30463065	4475	4475	4475	4475	0
141	20240510	173100	30463065	4475	4475	4475	4475	0
142	20240510	173000	30463065	4475	4475	4475	4475	0
143	20240510	172900	30463065	4475	4475	4475	4475	0
144	20240510	172800	30463065	4475	4475	4475	4475	0
145	20240510	172700	30463065	4475	4475	4475	4475	0
146	20240510	172600	30463065	4475	4475	4475	4475	0
147	20240510	172500	30463065	4475	4475	4475	4475	0
148	20240510	172400	30463065	4475	4475	4475	4475	0
149	20240510	172300	30463065	4475	4475	4475	4475	0
150	20240510	172200	30463065	4475	4475	4475	4475	0
151	20240510	172100	30463065	4475	4475	4475	4475	0
152	20240510	172000	30463065	4475	4475	4475	4475	105
153	20240510	171900	30463065	4475	4475	4475	4475	0
154	20240510	171800	30463065	4475	4475	4475	4475	0
155	20240510	171700	30463065	4475	4475	4475	4475	0
156	20240510	171600	30463065	4475	4475	4475	4475	0
157	20240510	171500	30463065	4475	4475	4475	4475	0
158	20240510	171400	30463065	4475	4475	4475	4475	0
159	20240510	171300	30463065	4475	4475	4475	4475	0
160	20240510	171200	30463065	4475	4475	4475	4475	0
161	20240510	171100	30463065	4475	4475	4475	4475	0
162	20240510	171000	30463065	4475	4475	4475	4475	0
163	20240510	170900	30463065	4475	4475	4475	4475	0
164	20240510	170800	30463065	4475	4475	4475	4475	0
165	20240510	170700	30463065	4475	4475	4475	4475	0
166	20240510	170600	30463065	4475	4475	4475	4475	0
167	20240510	170500	30463065	4475	4475	4475	4475	0
168	20240510	170400	30463065	4475	4475	4475	4475	0
169	20240510	170300	30463065	4475	4475	4475	4475	0
170	20240510	170200	30463065	4475	4475	4475	4475	0
171	20240510	170100	30463065	4475	4475	4475	4475	0
172	20240510	170000	30463065	4475	4475	4475	4475	0
173	20240510	165900	30463065	4475	4475	4475	4475	0
174	20240510	165800	30463065	4475	4475	4475	4475	0
175	20240510	165700	30463065	4475	4475	4475	4475	0
176	20240510	165600	30463065	4475	4475	4475	4475	0
177	20240510	165500	30463065	4475	4475	4475	4475	0
178	20240510	165400	30463065	4475	4475	4475	4475	0
179	20240510	165300	30463065	4475	4475	4475	4475	0
180	20240510	165200	30463065	4475	4475	4475	4475	0
181	20240510	165100	30463065	4475	4475	4475	4475	0
182	20240510	165000	30463065	4475	4475	4475	4475	105
183	20240510	164900	30463065	4475	4475	4475	4475	0
184	20240510	164800	30463065	4475	4475	4475	4475	0
185	20240510	164700	30463065	4475	4475	4475	4475	0
186	20240510	164600	30463065	4475	4475	4475	4475	0
187	20240510	164500	30463065	4475	4475	4475	4475	0
188	20240510	164400	30463065	4475	4475	4475	4475	0
189	20240510	164300	30463065	4475	4475	4475	4475	0
190	20240510	164200	30463065	4475	4475	4475	4475	0
191	20240510	164100	30463065	4475	4475	4475	4475	0
192	20240510	164000	30463065	4475	4475	4475	4475	0
193	20240510	163900	30463065	4475	4475	4475	4475	0
194	20240510	163800	30463065	4475	4475	4475	4475	0
195	20240510	163700	30463065	4475	4475	4475	4475	0
196	20240510	163600	30463065	4475	4475	4475	4475	0
197	20240510	163500	30463065	4475	4475	4475	4475	0
198	20240510	163400	30463065	4475	4475	4475	4475	0
199	20240510	163300	30463065	4475	4475	4475	4475	0
200	20240510	163200	30463065	4475	4475	4475	4475	0
201	20240510	163100	30463065	4475	4475	4475	4475	0
202	20240510	163000	30463065	4475	4475	4475	4475	0
203	20240510	162900	30463065	4475	4475	4475	4475	0
204	20240510	162800	30463065	4475	4475	4475	4475	0
205	20240510	162700	30463065	4475	4475	4475	4475	0
206	20240510	162600	30463065	4475	4475	4475	4475	0
207	20240510	162500	30463065	4475	4475	4475	4475	0
208	20240510	162400	30463065	4475	4475	4475	4475	0
209	20240510	162300	30463065	4475	4475	4475	4475	0
210	20240510	162200	30463065	4475	4475	4475	4475	0
211	20240510	162100	30463065	4475	4475	4475	4475	0
212	20240510	162000	30463065	4475	4475	4475	4475	105
213	20240510	161900	30463065	4475	4475	4475	4475	0
214	20240510	161800	30463065	4475	4475	4475	4475	0
215	20240510	161700	30463065	4475	4475	4475	4475	0
216	20240510	161600	30463065	4475	4475	4475	4475	0
217	20240510	161500	30463065	4475	4475	4475	4475	0
218	20240510	161400	30463065	4475	4475	4475	4475	0
219	20240510	161300	30463065	4475	4475	4475	4475	0
220	20240510	161200	30463065	4475	4475	4475	4475	0
221	20240510	161100	30463065	4475	4475	4475	4475	0
222	20240510	161000	30463065	4475	4475	4475	4475	0
223	20240510	160900	30463065	4475	4475	4475	4475	0
224	20240510	160800	30463065	4475	4475	4475	4475	0
225	20240510	160700	30463065	4475	4475	4475	4475	0
226	20240510	160600	30463065	4475	4475	4475	4475	0
227	20240510	160500	30463065	4475	4475	4475	4475	0
228	20240510	160400	30463065	4475	4475	4475	4475	0
229	20240510	160300	30463065	4475	4475	4475	4475	0
230	20240510	160200	30463065	4475	4475	4475	4475	0
231	20240510	160100	30463065	4475	4475	4475	4475	0
232	20240510	160000	30463065	4475	4475	4475	4475	0
233	20240510	155900	30463065	4475	4475	4475	4475	0
234	20240510	155800	30463065	4475	4475	4475	4475	0
235	20240510	155700	30463065	4475	4475	4475	4475	0
236	20240510	155600	30463065	4475	4475	4475	4475	0
237	20240510	155500	30463065	4475	4475	4475	4475	0
238	20240510	155400	30463065	4475	4475	4475	4475	0
239	20240510	155300	30463065	4475	4475	4475	4475	0
240	20240510	155200	30463065	4475	4475	4475	4475	0
241	20240510	155100	30463065	4475	4475	4475	4475	0
242	20240510	155000	30463065	4475	4475	4475	4475	105
243	20240510	154900	30463065	4475	4475	4475	4475	0
244	20240510	154800	30463065	4475	4475	4475	4475	0
245	20240510	154700	30463065	4475	4475	4475	4475	0
246	20240510	154600	30463065	4475	4475	4475	4475	0
247	20240510	154500	30463065	4475	4475	4475	4475	0
248	20240510	154400	30463065	4475	4475	4475	4475	0
249	20240510	154300	30463065	4475	4475	4475	4475	0
250	20240510	154200	30463065	4475	4475	4475	4475	0
251	20240510	154100	30463065	4475	4475	4475	4475	0
252	20240510	154000	30463065	4475	4475	4475	4475	0
253	20240510	153900	30463065	4475	4475	4475	4475	0
254	20240510	153800	30463065	4475	4475	4475	4475	0
255	20240510	153700	30463065	4475	4475	4475	4475	0
256	20240510	153600	30463065	4475	4475	4475	4475	0
257	20240510	153500	30463065	4475	4475	4475	4475	0
258	20240510	153400	30463065	4475	4475	4475	4475	0
259	20240510	153300	30463065	4475	4475	4475	4475	0
260	20240510	153200	30463065	4475	4475	4475	4475	0
261	20240510	153100	30463065	4475	4475	4475	4475	0
262	20240510	153000	30463065	4475	4475	4475	4475	105
263	20240510	152900	29993190	4475	4475	4475	4475	0
264	20240510	152800	29993190	4475	4475	4475	4475	0
265	20240510	152700	29993190	4475	4475	4475	4475	0
266	20240510	152600	29993190	4475	4475	4475	4475	0
267	20240510	152500	29993190	4475	4475	4475	4475	0
268	20240510	152400	29993190	4475	4475	4475	4475	0
269	20240510	152300	29993190	4475	4475	4475	4475	0
270	20240510	152200	29993190	4475	4475	4475	4475	0
271	20240510	152100	29993190	4475	4475	4475	4475	0
272	20240510	152000	29993190	4475	4475	4475	4475	0
273	20240510	151900	29993190	4475	4470	4475	4470	16
274	20240510	151800	29921660	4470	4470	4470	4470	1
275	20240510	151700	29917190	4450	4450	4450	4450	0
276	20240510	151600	29917190	4450	4450	4450	4450	0
277	20240510	151500	29917190	4450	4450	4450	4450	0
278	20240510	151400	29917190	4450	4450	4450	4450	0
279	20240510	151300	29917190	4450	4450	4450	4450	0
280	20240510	151200	29917190	4450	4450	4450	4450	0
281	20240510	151100	29917190	4450	4470	4470	4450	1004
282	20240510	151000	25441565	4470	4470	4470	4470	99
283	20240510	150900	24999035	4470	4470	4470	4470	1
284	20240510	150800	24994565	4460	4460	4460	4460	0
285	20240510	150700	24994565	4460	4460	4460	4460	2
286	20240510	150600	24985645	4460	4460	4460	4460	0
287	20240510	150500	24985645	4460	4460	4460	4460	0
288	20240510	150400	24985645	4460	4460	4460	4460	0
289	20240510	150300	24985645	4460	4460	4460	4460	0
290	20240510	150200	24985645	4460	4460	4460	4460	0
291	20240510	150100	24985645	4460	4460	4460	4460	0
292	20240510	150000	24985645	4460	4460	4460	4460	0
293	20240510	145900	24985645	4460	4460	4460	4460	70
294	20240510	145800	24673445	4475	4475	4475	4475	0
295	20240510	145700	24673445	4475	4475	4475	4475	0
296	20240510	145600	24673445	4475	4475	4475	4475	0
297	20240510	145500	24673445	4475	4475	4475	4475	0
298	20240510	145400	24673445	4475	4475	4475	4475	0
299	20240510	145300	24673445	4475	4475	4475	4475	143
300	20240510	145200	24033520	4475	4475	4475	4475	0
301	20240510	145100	24033520	4475	4475	4475	4475	0
302	20240510	145000	24033520	4475	4475	4475	4475	0
303	20240510	144900	24033520	4475	4475	4475	4475	0
304	20240510	144800	24033520	4475	4475	4475	4475	0
305	20240510	144700	24033520	4475	4475	4475	4475	0
306	20240510	144600	24033520	4475	4475	4475	4475	0
307	20240510	144500	24033520	4475	4475	4475	4475	157
308	20240510	144400	23330945	4450	4450	4450	4450	0
309	20240510	144300	23330945	4450	4450	4450	4450	0
310	20240510	144200	23330945	4450	4450	4450	4450	0
311	20240510	144100	23330945	4450	4450	4450	4450	0
312	20240510	144000	23330945	4450	4450	4450	4450	0
313	20240510	143900	23330945	4450	4450	4450	4450	0
314	20240510	143800	23330945	4450	4450	4450	4450	0
315	20240510	143700	23330945	4450	4450	4450	4450	0
316	20240510	143600	23330945	4450	4450	4450	4450	0
317	20240510	143500	23330945	4450	4450	4450	4450	0
318	20240510	143400	23330945	4450	4450	4450	4450	0
319	20240510	143300	23330945	4450	4450	4450	4450	0
320	20240510	143200	23330945	4450	4450	4450	4450	0
321	20240510	143100	23330945	4450	4450	4450	4450	0
322	20240510	143000	23330945	4450	4450	4450	4450	203
323	20240510	142900	22427595	4450	4450	4450	4450	0
324	20240510	142800	22427595	4450	4450	4450	4450	0
325	20240510	142700	22427595	4450	4460	4460	4450	77
326	20240510	142600	22084645	4470	4470	4470	4470	0
327	20240510	142500	22084645	4470	4470	4470	4470	0
328	20240510	142400	22084645	4470	4470	4470	4470	0
329	20240510	142300	22084645	4470	4470	4470	4470	0
330	20240510	142200	22084645	4470	4470	4470	4470	0
331	20240510	142100	22084645	4470	4470	4470	4470	0
332	20240510	142000	22084645	4470	4470	4470	4470	0
333	20240510	141900	22084645	4470	4470	4470	4470	0
334	20240510	141800	22084645	4470	4470	4470	4470	0
335	20240510	141700	22084645	4470	4470	4470	4470	0
336	20240510	141600	22084645	4470	4470	4470	4470	0
337	20240510	141500	22084645	4470	4470	4470	4470	0
338	20240510	141400	22084645	4470	4470	4470	4470	0
339	20240510	141300	22084645	4470	4470	4470	4470	0
340	20240510	141200	22084645	4470	4470	4470	4470	0
341	20240510	141100	22084645	4470	4470	4470	4470	50
342	20240510	141000	21861145	4470	4470	4470	4470	0
343	20240510	140900	21861145	4470	4470	4470	4470	0
344	20240510	140800	21861145	4470	4470	4470	4470	0
345	20240510	140700	21861145	4470	4465	4470	4465	25
346	20240510	140600	21749510	4450	4450	4450	4450	2
347	20240510	140500	21740610	4450	4450	4450	4450	0
348	20240510	140400	21740610	4450	4450	4450	4450	0
349	20240510	140300	21740610	4450	4450	4450	4450	0
350	20240510	140200	21740610	4450	4450	4450	4450	0
351	20240510	140100	21740610	4450	4450	4450	4450	0
352	20240510	140000	21740610	4450	4450	4450	4450	0
353	20240510	135900	21740610	4450	4450	4450	4450	0
354	20240510	135800	21740610	4450	4450	4450	4450	0
355	20240510	135700	21740610	4450	4450	4450	4450	0
356	20240510	135600	21740610	4450	4450	4450	4450	0
357	20240510	135500	21740610	4450	4450	4450	4450	0
358	20240510	135400	21740610	4450	4450	4450	4450	250
359	20240510	135300	20628110	4450	4450	4450	4450	0
360	20240510	135200	20628110	4450	4450	4450	4450	0
361	20240510	135100	20628110	4450	4450	4450	4450	0
362	20240510	135000	20628110	4450	4450	4450	4450	0
363	20240510	134900	20628110	4450	4450	4450	4450	31
364	20240510	134800	20490160	4450	4450	4450	4450	28
365	20240510	134700	20365560	4450	4450	4450	4450	0
366	20240510	134600	20365560	4450	4450	4450	4450	0
367	20240510	134500	20365560	4450	4450	4450	4450	0
368	20240510	134400	20365560	4450	4450	4450	4450	0
369	20240510	134300	20365560	4450	4450	4450	4450	0
370	20240510	134200	20365560	4450	4450	4450	4450	0
371	20240510	134100	20365560	4450	4450	4450	4450	0
372	20240510	134000	20365560	4450	4450	4450	4450	0
373	20240510	133900	20365560	4450	4450	4450	4450	150
374	20240510	133800	19698060	4450	4450	4450	4450	0
375	20240510	133700	19698060	4450	4450	4450	4450	0
376	20240510	133600	19698060	4450	4450	4450	4450	0
377	20240510	133500	19698060	4450	4450	4450	4450	0
378	20240510	133400	19698060	4450	4450	4450	4450	0
379	20240510	133300	19698060	4450	4450	4450	4450	0
380	20240510	133200	19698060	4450	4450	4450	4450	0
381	20240510	133100	19698060	4450	4450	4450	4450	0
382	20240510	133000	19698060	4450	4450	4450	4450	0
383	20240510	132900	19698060	4450	4450	4450	4450	0
384	20240510	132800	19698060	4450	4450	4450	4450	0
385	20240510	132700	19698060	4450	4450	4450	4450	171
386	20240510	132600	18937110	4450	4450	4450	4450	0
387	20240510	132500	18937110	4450	4450	4450	4450	0
388	20240510	132400	18937110	4450	4450	4450	4450	0
389	20240510	132300	18937110	4450	4450	4450	4450	0
390	20240510	132200	18937110	4450	4450	4450	4450	0
391	20240510	132100	18937110	4450	4450	4450	4450	6
392	20240510	132000	18910410	4450	4450	4450	4450	0
393	20240510	131900	18910410	4450	4450	4450	4450	0
394	20240510	131800	18910410	4450	4450	4450	4450	0
395	20240510	131700	18910410	4450	4450	4450	4450	0
396	20240510	131600	18910410	4450	4445	4450	4445	118
397	20240510	131500	18385760	4440	4440	4440	4440	0
398	20240510	131400	18385760	4440	4440	4440	4440	0
399	20240510	131300	18385760	4440	4440	4440	4440	0
400	20240510	131200	18385760	4440	4440	4440	4440	0
401	20240510	131100	18385760	4440	4440	4440	4440	266
402	20240510	131000	17204720	4440	4440	4440	4440	0
403	20240510	130900	17204720	4440	4440	4440	4440	0
404	20240510	130800	17204720	4440	4440	4440	4440	230
405	20240510	130700	16183520	4440	4440	4440	4440	0
406	20240510	130600	16183520	4440	4440	4440	4440	0
407	20240510	130500	16183520	4440	4440	4440	4440	0
408	20240510	130400	16183520	4440	4440	4440	4440	0
409	20240510	130300	16183520	4440	4440	4440	4440	0
410	20240510	130200	16183520	4440	4440	4440	4440	0
411	20240510	130100	16183520	4440	4440	4440	4440	1
412	20240510	130000	16179080	4445	4445	4445	4445	0
413	20240510	125900	16179080	4445	4445	4445	4445	0
414	20240510	125800	16179080	4445	4445	4445	4445	0
415	20240510	125700	16179080	4445	4445	4445	4445	2
416	20240510	125600	16170190	4440	4440	4440	4440	50
417	20240510	125500	15948190	4440	4440	4440	4440	1
418	20240510	125400	15943750	4445	4445	4445	4445	0
419	20240510	125300	15943750	4445	4445	4445	4445	1
420	20240510	125200	15939305	4445	4445	4445	4445	0
421	20240510	125100	15939305	4445	4445	4445	4445	0
422	20240510	125000	15939305	4445	4445	4445	4445	0
423	20240510	124900	15939305	4445	4445	4445	4445	0
424	20240510	124800	15939305	4445	4445	4445	4445	0
425	20240510	124700	15939305	4445	4445	4445	4445	0
426	20240510	124600	15939305	4445	4445	4445	4445	0
427	20240510	124500	15939305	4445	4445	4445	4445	4
428	20240510	124400	15921525	4445	4445	4445	4445	1
429	20240510	124300	15917080	4445	4445	4445	4445	0
430	20240510	124200	15917080	4445	4445	4445	4445	0
431	20240510	124100	15917080	4445	4445	4445	4445	0
432	20240510	124000	15917080	4445	4445	4445	4445	0
433	20240510	123900	15917080	4445	4445	4445	4445	0
434	20240510	123800	15917080	4445	4445	4445	4445	0
435	20240510	123700	15917080	4445	4445	4445	4445	50
436	20240510	123600	15694830	4445	4445	4445	4445	0
437	20240510	123500	15694830	4445	4445	4445	4445	10
438	20240510	123400	15650380	4450	4450	4450	4450	0
439	20240510	123300	15650380	4450	4450	4450	4450	0
440	20240510	123200	15650380	4450	4450	4450	4450	0
441	20240510	123100	15650380	4450	4450	4450	4450	0
442	20240510	123000	15650380	4450	4450	4450	4450	0
443	20240510	122900	15650380	4450	4450	4450	4450	0
444	20240510	122800	15650380	4450	4450	4450	4450	0
445	20240510	122700	15650380	4450	4450	4450	4450	0
446	20240510	122600	15650380	4450	4450	4450	4450	0
447	20240510	122500	15650380	4450	4450	4450	4450	0
448	20240510	122400	15650380	4450	4450	4450	4450	0
449	20240510	122300	15650380	4450	4450	4450	4450	0
450	20240510	122200	15650380	4450	4450	4450	4450	0
451	20240510	122100	15650380	4450	4450	4450	4450	0
452	20240510	122000	15650380	4450	4450	4450	4450	0
453	20240510	121900	15650380	4450	4450	4450	4450	0
454	20240510	121800	15650380	4450	4450	4450	4450	0
455	20240510	121700	15650380	4450	4450	4450	4450	0
456	20240510	121600	15650380	4450	4450	4450	4450	1
457	20240510	121500	15645930	4450	4450	4450	4450	0
458	20240510	121400	15645930	4450	4450	4450	4450	0
459	20240510	121300	15645930	4450	4450	4450	4450	0
460	20240510	121200	15645930	4450	4450	4450	4450	0
461	20240510	121100	15645930	4450	4450	4450	4450	0
462	20240510	121000	15645930	4450	4450	4450	4450	0
463	20240510	120900	15645930	4450	4450	4450	4450	0
464	20240510	120800	15645930	4450	4450	4450	4450	0
465	20240510	120700	15645930	4450	4450	4450	4450	0
466	20240510	120600	15645930	4450	4450	4450	4450	0
467	20240510	120500	15645930	4450	4450	4450	4450	0
468	20240510	120400	15645930	4450	4450	4450	4450	0
469	20240510	120300	15645930	4450	4450	4450	4450	0
470	20240510	120200	15645930	4450	4450	4450	4450	0
471	20240510	120100	15645930	4450	4450	4450	4450	22
472	20240510	120000	15548030	4435	4435	4435	4435	0
473	20240510	115900	15548030	4435	4435	4435	4435	0
474	20240510	115800	15548030	4435	4435	4435	4435	0
475	20240510	115700	15548030	4435	4435	4435	4435	0
476	20240510	115600	15548030	4435	4435	4435	4435	0
477	20240510	115500	15548030	4435	4435	4435	4435	0
478	20240510	115400	15548030	4435	4435	4435	4435	0
479	20240510	115300	15548030	4435	4435	4435	4435	0
480	20240510	115200	15548030	4435	4435	4435	4435	0
481	20240510	115100	15548030	4435	4435	4435	4435	0
482	20240510	115000	15548030	4435	4435	4435	4435	0
483	20240510	114900	15548030	4435	4435	4435	4435	0
484	20240510	114800	15548030	4435	4435	4435	4435	0
485	20240510	114700	15548030	4435	4435	4435	4435	0
486	20240510	114600	15548030	4435	4435	4435	4435	0
487	20240510	114500	15548030	4435	4435	4435	4435	0
488	20240510	114400	15548030	4435	4435	4435	4435	0
489	20240510	114300	15548030	4435	4435	4435	4435	0
490	20240510	114200	15548030	4435	4435	4435	4435	0
491	20240510	114100	15548030	4435	4435	4435	4435	0
492	20240510	114000	15548030	4435	4435	4435	4435	0
493	20240510	113900	15548030	4435	4435	4435	4435	0
494	20240510	113800	15548030	4435	4435	4435	4435	0
495	20240510	113700	15548030	4435	4435	4435	4435	0
496	20240510	113600	15548030	4435	4435	4435	4435	0
497	20240510	113500	15548030	4435	4435	4435	4435	0
498	20240510	113400	15548030	4435	4435	4435	4435	0
499	20240510	113300	15548030	4435	4435	4435	4435	0
500	20240510	113200	15548030	4435	4435	4435	4435	0
501	20240510	113100	15548030	4435	4435	4435	4435	0
502	20240510	113000	15548030	4435	4435	4435	4435	0
503	20240510	112900	15548030	4435	4435	4435	4435	0
504	20240510	112800	15548030	4435	4435	4435	4435	0
505	20240510	112700	15548030	4435	4435	4435	4435	0
506	20240510	112600	15548030	4435	4435	4435	4435	0
507	20240510	112500	15548030	4435	4435	4435	4435	0
508	20240510	112400	15548030	4435	4435	4435	4435	0
509	20240510	112300	15548030	4435	4435	4435	4435	0
510	20240510	112200	15548030	4435	4435	4435	4435	0
511	20240510	112100	15548030	4435	4435	4435	4435	0
512	20240510	112000	15548030	4435	4435	4435	4435	0
513	20240510	111900	15548030	4435	4435	4435	4435	0
514	20240510	111800	15548030	4435	4435	4435	4435	0
515	20240510	111700	15548030	4435	4435	4435	4435	0
516	20240510	111600	15548030	4435	4435	4435	4435	0
517	20240510	111500	15548030	4435	4435	4435	4435	1
518	20240510	111400	15543595	4435	4435	4435	4435	0
519	20240510	111300	15543595	4435	4435	4435	4435	0
520	20240510	111200	15543595	4435	4435	4435	4435	0
521	20240510	111100	15543595	4435	4435	4435	4435	0
522	20240510	111000	15543595	4435	4435	4435	4435	0
523	20240510	110900	15543595	4435	4435	4435	4435	0
524	20240510	110800	15543595	4435	4435	4435	4435	0
525	20240510	110700	15543595	4435	4435	4435	4435	0
526	20240510	110600	15543595	4435	4435	4435	4435	0
527	20240510	110500	15543595	4435	4435	4435	4435	0
528	20240510	110400	15543595	4435	4435	4435	4435	0
529	20240510	110300	15543595	4435	4435	4435	4435	0
530	20240510	110200	15543595	4435	4435	4435	4435	0
531	20240510	110100	15543595	4435	4435	4435	4435	0
532	20240510	110000	15543595	4435	4435	4435	4435	0
533	20240510	105900	15543595	4435	4435	4435	4435	0
534	20240510	105800	15543595	4435	4435	4435	4435	0
535	20240510	105700	15543595	4435	4435	4435	4435	0
536	20240510	105600	15543595	4435	4435	4435	4435	0
537	20240510	105500	15543595	4435	4435	4435	4435	0
538	20240510	105400	15543595	4435	4445	4445	4435	1000
539	20240510	105300	11103340	4445	4445	4445	4445	0
540	20240510	105200	11103340	4445	4445	4445	4445	0
541	20240510	105100	11103340	4445	4445	4445	4445	0
542	20240510	105000	11103340	4445	4445	4445	4445	0
543	20240510	104900	11103340	4445	4445	4445	4445	0
544	20240510	104800	11103340	4445	4445	4445	4445	0
545	20240510	104700	11103340	4445	4445	4445	4445	0
546	20240510	104600	11103340	4445	4445	4445	4445	0
547	20240510	104500	11103340	4445	4445	4445	4445	0
548	20240510	104400	11103340	4445	4445	4445	4445	0
549	20240510	104300	11103340	4445	4445	4445	4445	0
550	20240510	104200	11103340	4445	4445	4445	4445	0
551	20240510	104100	11103340	4445	4445	4445	4445	0
552	20240510	104000	11103340	4445	4445	4445	4445	0
553	20240510	103900	11103340	4445	4445	4445	4445	0
554	20240510	103800	11103340	4445	4445	4445	4445	0
555	20240510	103700	11103340	4445	4445	4445	4445	0
556	20240510	103600	11103340	4445	4445	4445	4445	0
557	20240510	103500	11103340	4445	4445	4445	4445	22
558	20240510	103400	11005550	4450	4450	4450	4450	0
559	20240510	103300	11005550	4450	4450	4450	4450	0
560	20240510	103200	11005550	4450	4450	4450	4450	0
561	20240510	103100	11005550	4450	4450	4450	4450	0
562	20240510	103000	11005550	4450	4450	4450	4450	0
563	20240510	102900	11005550	4450	4450	4450	4450	0
564	20240510	102800	11005550	4450	4450	4450	4450	0
565	20240510	102700	11005550	4450	4450	4450	4450	3
566	20240510	102600	10992200	4450	4450	4450	4450	0
567	20240510	102500	10992200	4450	4450	4450	4450	0
568	20240510	102400	10992200	4450	4450	4450	4450	0
569	20240510	102300	10992200	4450	4450	4450	4450	0
570	20240510	102200	10992200	4450	4450	4450	4450	0
571	20240510	102100	10992200	4450	4450	4450	4450	0
572	20240510	102000	10992200	4450	4450	4450	4450	0
573	20240510	101900	10992200	4450	4445	4450	4445	70
574	20240510	101800	10680800	4450	4450	4450	4450	0
575	20240510	101700	10680800	4450	4450	4450	4450	39
576	20240510	101600	10507250	4450	4450	4450	4450	0
577	20240510	101500	10507250	4450	4450	4450	4450	1
578	20240510	101400	10502800	4465	4465	4465	4465	0
579	20240510	101300	10502800	4465	4465	4465	4465	0
580	20240510	101200	10502800	4465	4465	4465	4465	0
581	20240510	101100	10502800	4465	4465	4465	4465	0
582	20240510	101000	10502800	4465	4465	4465	4465	0
583	20240510	100900	10502800	4465	4465	4465	4465	0
584	20240510	100800	10502800	4465	4465	4465	4465	0
585	20240510	100700	10502800	4465	4465	4465	4465	0
586	20240510	100600	10502800	4465	4465	4465	4465	0
587	20240510	100500	10502800	4465	4465	4465	4465	0
588	20240510	100400	10502800	4465	4465	4465	4465	0
589	20240510	100300	10502800	4465	4465	4465	4465	4
590	20240510	100200	10484940	4445	4445	4445	4445	40
591	20240510	100100	10307140	4470	4470	4470	4470	1
592	20240510	100000	10302670	4470	4470	4470	4470	0
593	20240510	095900	10302670	4470	4470	4470	4470	1
594	20240510	095800	10298200	4445	4445	4445	4445	0
595	20240510	095700	10298200	4445	4445	4445	4445	500
596	20240510	095600	8075700	4460	4460	4460	4460	0
597	20240510	095500	8075700	4460	4460	4460	4460	0
598	20240510	095400	8075700	4460	4460	4460	4460	0
599	20240510	095300	8075700	4460	4460	4460	4460	396
600	20240510	095200	6309540	4445	4445	4445	4445	0
601	20240510	095100	6309540	4445	4445	4445	4445	0
602	20240510	095000	6309540	4445	4445	4445	4445	0
603	20240510	094900	6309540	4445	4445	4445	4445	0
604	20240510	094800	6309540	4445	4445	4445	4445	13
605	20240510	094700	6251755	4445	4445	4445	4445	121
606	20240510	094600	5713910	4445	4445	4445	4445	0
607	20240510	094500	5713910	4445	4445	4445	4445	0
608	20240510	094400	5713910	4445	4445	4445	4445	129
609	20240510	094300	5140505	4445	4445	4445	4445	0
610	20240510	094200	5140505	4445	4445	4445	4445	0
611	20240510	094100	5140505	4445	4445	4445	4445	3
612	20240510	094000	5127170	4440	4440	4440	4440	0
613	20240510	093900	5127170	4440	4440	4440	4440	0
614	20240510	093800	5127170	4440	4440	4440	4440	0
615	20240510	093700	5127170	4440	4440	4440	4440	0
616	20240510	093600	5127170	4440	4440	4440	4440	0
617	20240510	093500	5127170	4440	4440	4440	4440	0
618	20240510	093400	5127170	4440	4440	4440	4440	0
619	20240510	093300	5127170	4440	4440	4440	4440	0
620	20240510	093200	5127170	4440	4440	4440	4440	110
621	20240510	093100	4638770	4435	4435	4435	4435	300
622	20240510	093000	3308270	4435	4435	4435	4435	0
623	20240510	092900	3308270	4435	4435	4435	4435	0
624	20240510	092800	3308270	4435	4435	4435	4435	0
625	20240510	092700	3308270	4435	4435	4435	4435	0
626	20240510	092600	3308270	4435	4435	4435	4435	0
627	20240510	092500	3308270	4435	4435	4435	4435	0
628	20240510	092400	3308270	4435	4435	4435	4435	0
629	20240510	092300	3308270	4435	4435	4435	4435	0
630	20240510	092200	3308270	4435	4435	4435	4435	0
631	20240510	092100	3308270	4435	4435	4435	4435	0
632	20240510	092000	3308270	4435	4435	4435	4435	41
633	20240510	091900	3126435	4470	4470	4470	4470	0
634	20240510	091800	3126435	4470	4470	4470	4470	0
635	20240510	091700	3126435	4470	4470	4470	4470	1
636	20240510	091600	3121965	4435	4435	4435	4435	0
637	20240510	091500	3121965	4435	4435	4435	4435	0
638	20240510	091400	3121965	4435	4435	4435	4435	0
639	20240510	091300	3121965	4435	4470	4470	4435	605
640	20240510	091200	433995	4470	4470	4470	4470	0
641	20240510	091100	433995	4470	4470	4470	4470	0
642	20240510	091000	433995	4470	4470	4470	4470	0
643	20240510	090900	433995	4470	4470	4470	4470	0
644	20240510	090800	433995	4470	4470	4470	4470	0
645	20240510	090700	433995	4470	4470	4470	4470	0
646	20240510	090600	433995	4470	4470	4470	4470	0
647	20240510	090500	433995	4470	4470	4470	4470	5
648	20240510	090400	411645	4470	4470	4470	4470	0
649	20240510	090300	411645	4470	4470	4470	4470	0
650	20240510	090200	411645	4470	4470	4470	4470	11
651	20240510	090100	362475	4475	4475	4475	4475	0
652	20240510	090000	362475	4475	4475	4475	4475	81